Last Update: 2025-09-30
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 61.00 61.50 61.00 61.30 0.0M
2021-12-29 61.00 61.30 60.60 61.00 0.0M
2021-12-28 61.60 62.00 61.00 61.00 0.0M
2021-12-27 60.70 61.60 60.70 61.60 0.0M
2021-12-24 61.00 61.30 60.70 60.70 0.0M
2021-12-23 60.80 61.40 60.50 61.00 0.0M
2021-12-22 60.90 61.20 60.50 60.50 0.0M
2021-12-21 60.60 61.30 60.20 60.80 0.0M
2021-12-20 62.80 62.80 60.80 60.90 0.0M
2021-12-17 62.90 63.20 62.00 62.30 0.0M
2021-12-16 62.40 62.60 60.60 62.00 0.0M
2021-12-15 59.50 61.50 59.30 61.40 0.0M
2021-12-14 60.50 60.50 59.30 59.70 0.0M
2021-12-13 60.00 60.60 59.80 60.50 0.0M
2021-12-10 60.00 60.30 59.60 60.00 0.0M
2021-12-09 59.90 60.40 59.50 59.80 0.0M
2021-12-08 60.30 60.30 59.60 59.60 0.0M
2021-12-07 59.60 60.30 59.60 60.00 0.0M
2021-12-06 60.10 60.10 59.20 59.50 0.0M
2021-12-03 60.10 60.50 60.00 60.10 0.0M
2021-12-02 61.50 61.80 59.90 60.10 0.0M
2021-12-01 62.30 62.30 61.20 61.50 0.0M
2021-11-30 62.50 62.80 61.80 62.20 0.0M
2021-11-29 60.10 61.70 59.40 61.70 0.0M
2021-11-26 62.80 62.80 60.50 60.80 0.0M
2021-11-25 62.90 63.00 62.10 62.30 0.0M
2021-11-24 62.60 62.70 61.90 62.70 0.0M
2021-11-23 63.60 63.60 62.40 62.40 0.0M
2021-11-22 64.30 64.30 63.20 63.60 0.0M
2021-11-19 65.20 65.20 64.00 64.20 0.0M
2021-11-18 64.90 65.80 64.70 64.70 0.0M
2021-11-17 64.20 65.10 64.20 64.60 0.0M
2021-11-16 64.40 64.50 63.70 64.00 0.0M
2021-11-15 64.40 64.40 63.40 64.00 0.0M
2021-11-12 64.50 64.50 63.80 64.20 0.0M
2021-11-11 63.70 64.50 63.60 64.10 0.0M
2021-11-10 64.60 65.30 64.30 65.30 0.0M
2021-11-09 64.30 64.70 64.20 64.60 0.0M
2021-11-08 65.60 65.70 64.20 64.30 0.0M
2021-11-05 65.60 65.70 64.00 64.90 0.0M
2021-11-04 65.30 65.80 65.00 65.10 0.0M
2021-11-03 64.40 65.30 63.90 65.20 0.0M
2021-11-02 65.90 66.00 63.30 63.70 0.0M
2021-11-01 64.90 65.60 64.00 65.20 0.0M
2021-10-29 63.20 64.30 62.70 63.80 0.0M
2021-10-28 63.20 63.40 62.90 62.90 0.0M
2021-10-27 63.00 63.40 62.40 63.20 0.0M
2021-10-26 63.00 63.50 62.30 62.40 0.0M
2021-10-25 63.60 63.70 62.60 62.80 0.0M
2021-10-22 62.60 63.60 62.40 63.20 0.0M
2021-10-21 61.50 62.60 61.50 61.60 0.0M
2021-10-20 61.40 61.80 60.70 61.40 0.0M
2021-10-19 60.30 61.50 59.80 61.20 0.0M
2021-10-18 59.50 60.00 59.00 59.70 0.0M
2021-10-15 59.10 59.40 58.40 59.10 0.0M
2021-10-14 58.40 58.90 57.90 58.00 0.0M
2021-10-13 58.40 59.10 57.70 58.00 0.0M
2021-10-12 58.60 60.00 58.30 58.90 0.0M
2021-10-08 61.30 62.20 60.70 61.00 0.0M
2021-10-07 60.50 61.30 60.40 60.80 0.0M
2021-10-06 61.00 61.20 59.60 59.70 0.0M
2021-10-05 59.50 60.60 58.30 60.40 0.0M
2021-10-04 62.50 62.50 59.80 60.00 0.0M
2021-10-01 62.50 62.60 60.60 61.10 0.0M
2021-09-30 62.90 63.50 62.20 62.80 0.0M
2021-09-29 64.90 65.80 62.80 62.80 0.0M
2021-09-28 64.10 65.60 62.90 65.00 0.0M
2021-09-27 66.70 66.80 64.60 64.80 0.0M
2021-09-24 63.50 65.30 63.20 65.00 0.0M
2021-09-23 63.00 63.20 62.60 63.00 0.0M
2021-09-22 61.80 63.00 61.50 62.20 0.0M
2021-09-17 63.90 63.90 62.60 63.30 0.0M
2021-09-16 64.00 64.00 62.40 63.30 0.0M
2021-09-15 64.80 64.80 63.20 63.50 0.0M
2021-09-14 66.50 66.50 64.80 64.90 0.0M
2021-09-13 68.30 69.30 66.10 66.10 0.0M
2021-09-10 66.30 68.20 66.00 67.90 0.0M
2021-09-09 64.30 67.30 64.20 66.80 0.0M
2021-09-08 68.60 69.00 65.40 65.40 0.0M
2021-09-07 68.10 69.40 67.10 69.00 0.0M
2021-09-06 70.20 72.30 68.60 68.60 0.0M
2021-09-03 71.00 72.30 69.50 70.90 0.0M
2021-09-02 70.30 72.90 70.30 71.80 0.0M
2021-09-01 72.10 73.40 69.70 70.30 0.0M
2021-08-31 68.20 69.70 68.10 69.60 0.0M
2021-08-30 66.80 67.80 66.80 67.60 0.0M
2021-08-27 67.10 68.00 66.10 67.00 0.0M
2021-08-26 69.50 70.80 67.70 67.80 0.0M
2021-08-25 63.50 66.40 63.40 65.70 0.0M
2021-08-24 64.00 64.90 63.20 63.40 0.0M
2021-08-23 61.70 63.60 61.70 62.90 0.0M
2021-08-20 61.40 62.40 60.00 61.50 0.0M
2021-08-19 64.00 64.00 61.10 61.40 0.0M
2021-08-18 60.40 64.00 59.50 64.00 0.0M
2021-08-17 63.20 64.00 61.00 61.40 0.0M
2021-08-16 65.00 65.60 62.10 64.00 0.0M
2021-08-13 67.20 67.30 64.90 65.10 0.0M
2021-08-12 67.00 67.40 66.30 67.00 0.0M
2021-08-11 69.00 69.20 66.40 66.80 0.0M
2021-08-10 68.84 70.02 67.17 69.33 0.0M
2021-08-09 69.82 70.61 69.04 69.63 0.0M
2021-08-06 72.30 72.50 70.70 71.00 0.0M
2021-08-05 71.20 72.60 70.60 71.70 0.0M
2021-08-04 72.00 72.10 71.00 71.10 0.0M
2021-08-03 71.80 72.70 70.80 72.20 0.0M
2021-08-02 72.30 72.50 70.50 71.10 0.0M
2021-07-30 74.00 74.40 70.90 71.40 0.0M
2021-07-29 70.80 74.70 70.80 72.70 0.0M
2021-07-28 71.10 71.60 67.30 70.60 0.0M
2021-07-27 72.30 73.10 71.30 71.50 0.0M
2021-07-26 70.70 73.50 70.50 72.30 0.0M
2021-07-23 72.20 72.20 70.20 70.20 0.0M
2021-07-22 75.00 75.00 71.00 71.40 0.0M
2021-07-21 72.10 74.50 70.90 73.90 0.0M
2021-07-20 70.40 72.40 70.00 70.90 0.0M
2021-07-19 73.20 73.20 71.40 71.90 0.0M
2021-07-16 72.50 74.00 70.90 73.30 0.0M
2021-07-15 68.60 75.00 68.60 74.00 0.0M
2021-07-14 69.10 70.10 67.50 68.20 0.0M
2021-07-13 71.30 76.20 68.40 69.50 0.0M
2021-07-12 70.50 71.50 68.10 70.40 0.0M
2021-07-09 67.60 70.00 67.20 70.00 0.0M
2021-07-08 66.00 68.00 65.50 67.60 0.0M
2021-07-07 65.50 66.60 65.40 65.50 0.0M
2021-07-06 67.00 67.00 65.40 65.50 0.0M
2021-07-05 65.00 66.60 65.00 66.40 0.0M
2021-07-02 64.40 64.90 63.20 64.70 0.0M
2021-07-01 64.70 65.70 63.00 63.30 0.0M
2021-06-30 65.40 65.70 64.00 64.20 0.0M
2021-06-29 64.90 65.40 64.30 64.60 0.0M
2021-06-28 64.90 65.00 64.00 64.60 0.0M
2021-06-25 65.80 65.90 64.00 64.00 0.0M
2021-06-24 64.20 65.70 63.80 64.90 0.0M
2021-06-23 63.50 64.40 62.80 63.90 0.0M
2021-06-22 63.00 64.60 61.80 63.30 0.0M
2021-06-21 62.90 63.70 61.20 62.00 0.0M
2021-06-18 64.00 64.70 63.40 63.70 0.0M
2021-06-17 63.00 64.10 62.30 63.90 0.0M
2021-06-16 63.20 63.60 62.30 63.40 0.0M
2021-06-15 62.80 64.20 62.10 63.70 0.0M
2021-06-11 61.50 62.90 60.80 62.00 0.0M
2021-06-10 60.10 61.10 59.70 61.00 0.0M
2021-06-09 59.60 60.60 59.20 60.10 0.0M
2021-06-08 59.00 61.30 58.60 60.40 0.0M
2021-06-07 59.20 59.20 56.50 58.60 0.0M
2021-06-04 57.70 58.30 57.30 58.30 0.0M
2021-06-03 58.40 58.50 57.60 58.00 0.0M
2021-06-02 58.80 59.30 57.30 57.70 0.0M
2021-06-01 56.80 59.10 56.70 58.70 0.0M
2021-05-31 56.50 56.80 55.70 56.30 0.0M
2021-05-28 55.50 56.70 55.50 56.00 0.0M
2021-05-27 55.20 55.50 54.60 55.20 0.0M
2021-05-26 55.60 55.90 55.10 55.20 0.0M
2021-05-25 54.50 56.60 54.50 55.50 0.0M
2021-05-24 53.50 54.90 53.50 54.50 0.0M
2021-05-21 54.50 55.50 54.00 54.70 0.0M
2021-05-20 54.00 54.70 53.10 54.20 0.0M
2021-05-19 54.00 54.60 52.00 54.00 0.0M
2021-05-18 51.20 53.90 51.00 53.00 0.0M
2021-05-17 51.20 53.80 49.50 49.70 0.0M
2021-05-14 57.80 58.40 54.50 54.50 0.0M
2021-05-13 52.50 57.80 52.50 56.40 0.0M
2021-05-12 62.10 62.10 55.40 56.70 0.0M
2021-05-11 64.50 65.20 60.70 61.50 0.0M
2021-05-10 64.80 66.40 63.40 66.00 0.0M
2021-05-07 64.50 65.70 63.50 64.80 0.0M
2021-05-06 66.00 67.00 63.00 63.20 0.0M
2021-05-05 62.90 65.50 61.90 64.50 0.0M
2021-05-04 63.30 63.80 59.50 61.80 0.0M
2021-05-03 65.10 65.10 63.00 63.20 0.0M
2021-04-29 67.20 67.30 65.40 65.50 0.0M
2021-04-28 65.50 67.40 64.90 66.80 0.0M
2021-04-27 65.00 65.40 64.20 64.50 0.0M
2021-04-26 65.60 65.70 64.40 64.60 0.0M
2021-04-23 63.60 65.90 63.30 64.70 0.0M
2021-04-22 65.30 65.40 63.50 63.80 0.0M
2021-04-21 66.50 66.60 65.00 65.20 0.0M
2021-04-20 66.20 67.00 64.60 66.90 0.0M
2021-04-19 64.50 66.30 63.90 66.20 0.0M
2021-04-16 63.20 63.40 62.30 63.40 0.0M
2021-04-15 62.90 63.60 62.30 63.20 0.0M
2021-04-14 65.10 65.60 61.00 62.80 0.0M
2021-04-13 68.00 68.40 64.80 64.80 0.0M
2021-04-12 67.30 71.00 66.70 68.80 0.0M
2021-04-09 67.40 67.50 65.30 66.70 0.0M
2021-04-08 67.00 67.60 65.60 67.20 0.0M
2021-04-07 64.20 68.00 64.10 66.90 0.0M
2021-04-06 64.40 64.40 63.50 63.80 0.0M
2021-04-01 64.20 64.30 63.30 63.90 0.0M
2021-03-31 64.90 64.90 63.90 64.20 0.0M
2021-03-30 65.70 65.90 64.60 64.90 0.0M
2021-03-29 65.40 66.40 65.00 65.50 0.0M
2021-03-26 64.00 64.60 63.50 64.40 0.0M
2021-03-25 63.60 64.80 62.50 63.80 0.0M
2021-03-24 64.60 65.30 63.40 63.40 0.0M
2021-03-23 66.50 66.60 64.80 64.90 0.0M
2021-03-22 66.60 66.80 65.30 66.10 0.0M
2021-03-19 66.50 67.00 65.10 66.40 0.0M
2021-03-18 64.60 67.00 64.40 66.50 0.0M
2021-03-17 66.30 67.00 64.00 64.10 0.0M
2021-03-16 67.00 67.10 65.70 65.70 0.0M
2021-03-15 66.50 66.60 65.50 66.60 0.0M
2021-03-12 67.00 68.50 66.50 66.60 0.0M
2021-03-11 67.00 67.70 65.50 66.60 0.0M
2021-03-10 64.10 67.00 64.10 67.00 0.0M
2021-03-09 64.00 64.70 62.50 63.90 0.0M
2021-03-08 66.00 67.80 64.30 64.40 0.0M
2021-03-05 63.10 66.40 62.80 64.80 0.0M
2021-03-04 62.90 64.40 62.30 63.70 0.0M
2021-03-03 64.50 66.80 62.30 63.40 0.0M
2021-03-02 63.10 63.90 62.30 63.80 0.0M
2021-02-26 61.20 63.30 61.00 62.70 0.0M
2021-02-25 63.10 65.00 62.20 62.20 0.0M
2021-02-24 62.70 63.70 62.00 62.20 0.0M
2021-02-23 61.50 63.30 60.30 63.20 0.0M
2021-02-22 62.00 64.20 61.50 61.90 0.0M
2021-02-19 59.90 61.40 59.30 60.90 0.0M
2021-02-18 57.40 61.20 56.40 61.00 0.0M
2021-02-17 55.60 58.20 54.60 57.40 0.0M
2021-02-05 54.10 54.60 53.60 54.00 0.0M
2021-02-04 54.60 55.40 53.80 54.10 0.0M
2021-02-03 54.50 55.60 54.50 54.50 0.0M
2021-02-02 55.00 55.60 54.20 55.20 0.0M
2021-02-01 54.40 55.00 52.80 55.00 0.0M
2021-01-29 59.00 60.00 52.90 54.40 0.0M
2021-01-28 55.60 58.60 55.20 58.60 0.0M
2021-01-27 54.10 57.80 53.70 56.40 0.0M
2021-01-26 52.70 53.90 52.10 52.90 0.0M
2021-01-25 52.00 53.00 51.30 52.40 0.0M
2021-01-22 51.80 52.10 51.20 52.00 0.0M
2021-01-21 52.10 53.00 51.20 51.40 0.0M
2021-01-20 54.00 54.10 51.10 52.10 0.0M
2021-01-19 53.80 55.00 53.20 53.40 0.0M
2021-01-18 52.10 53.90 50.80 53.00 0.0M
2021-01-15 54.10 54.20 51.50 52.10 0.0M
2021-01-14 52.20 53.20 51.70 53.10 0.0M
2021-01-13 52.80 53.20 51.30 52.20 0.0M
2021-01-12 54.70 54.90 51.80 51.90 0.0M
2021-01-11 54.50 55.00 52.30 53.80 0.0M
2021-01-08 56.20 56.20 54.10 54.50 0.0M
2021-01-07 58.50 59.30 55.00 56.50 0.0M
2021-01-06 54.60 57.60 52.80 57.60 0.0M
2021-01-05 53.50 55.10 53.00 54.50 0.0M
2021-01-04 52.20 54.30 52.00 53.50 0.0M