Last Update: 2025-10-01
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
2021-12-31 18.53 19.28 18.53 18.76 0.0M
2021-12-30 18.10 18.57 18.10 18.55 0.0M
2021-12-29 18.23 18.32 18.00 18.25 0.0M
2021-12-28 18.06 18.29 18.00 18.22 0.0M
2021-12-27 18.78 18.79 18.18 18.29 0.0M
2021-12-23 18.90 18.99 18.67 18.68 0.0M
2021-12-22 18.88 19.06 18.66 18.89 0.0M
2021-12-21 19.11 19.19 18.70 18.83 0.0M
2021-12-20 18.81 19.31 18.81 19.07 0.0M
2021-12-17 19.05 19.30 18.39 19.17 0.0M
2021-12-16 19.18 19.54 19.00 19.33 0.0M
2021-12-15 19.91 19.91 19.11 19.11 0.0M
2021-12-14 19.21 19.85 19.11 19.21 0.0M
2021-12-13 19.50 19.50 19.41 19.41 0.0M
2021-12-10 19.36 19.83 19.13 19.64 0.0M
2021-12-09 19.82 19.85 19.33 19.35 0.0M
2021-12-08 19.16 20.00 19.16 20.00 0.0M
2021-12-07 18.97 19.64 18.70 19.20 0.0M
2021-12-06 18.75 18.75 18.49 18.49 0.0M
2021-12-03 18.58 18.71 18.50 18.71 0.0M
2021-12-02 18.57 19.04 18.22 19.04 0.0M
2021-12-01 18.60 19.00 18.39 18.43 0.0M
2021-11-30 19.28 19.28 18.13 18.67 0.0M
2021-11-29 20.04 20.04 19.33 19.33 0.0M
2021-11-26 20.09 20.09 19.53 19.69 0.0M
2021-11-24 20.15 20.45 20.13 20.33 0.0M
2021-11-23 20.12 20.39 20.12 20.24 0.0M
2021-11-22 19.92 20.50 19.92 20.41 0.0M
2021-11-19 19.80 20.13 19.65 19.77 0.0M
2021-11-18 19.70 19.94 19.48 19.92 0.0M
2021-11-17 19.67 19.70 19.48 19.48 0.0M
2021-11-16 19.98 19.98 19.66 19.68 0.0M
2021-11-15 20.17 20.49 19.86 20.02 0.0M
2021-11-12 20.00 20.40 19.96 20.24 0.0M
2021-11-11 20.20 20.48 19.88 19.92 0.0M
2021-11-10 20.18 20.40 20.05 20.10 0.0M
2021-11-09 19.99 20.10 19.93 20.10 0.0M
2021-11-08 20.10 20.33 19.82 20.19 0.0M
2021-11-05 19.99 20.24 19.95 20.24 0.0M
2021-11-04 19.76 20.01 19.76 20.00 0.0M
2021-11-03 19.60 20.00 19.60 19.90 0.0M
2021-11-02 19.43 19.80 19.16 19.80 0.0M
2021-11-01 19.08 19.45 19.08 19.18 0.0M
2021-10-29 19.13 19.13 18.85 18.88 0.0M
2021-10-28 19.09 19.45 18.82 19.20 0.0M
2021-10-27 19.10 19.48 19.10 19.11 0.0M
2021-10-26 18.91 19.19 18.72 19.08 0.0M
2021-10-25 18.35 18.65 18.20 18.60 0.0M
2021-10-22 18.24 18.58 18.24 18.57 0.0M
2021-10-21 18.33 18.58 18.11 18.15 0.0M
2021-10-20 18.37 18.38 18.23 18.38 0.0M
2021-10-19 18.26 18.34 18.06 18.33 0.0M
2021-10-18 18.29 18.35 18.00 18.16 0.0M
2021-10-15 18.31 18.52 18.00 18.22 0.0M
2021-10-14 18.20 18.70 18.02 18.57 0.0M
2021-10-13 18.49 18.49 18.00 18.00 0.0M
2021-10-12 18.31 18.42 17.86 18.00 0.0M
2021-10-11 18.63 18.89 18.23 18.23 0.0M
2021-10-08 18.45 18.45 18.38 18.38 0.0M
2021-10-07 18.54 18.54 18.35 18.45 0.0M
2021-10-06 18.61 18.63 18.35 18.63 0.0M
2021-10-05 18.40 18.65 18.35 18.62 0.0M
2021-10-04 18.44 18.68 18.35 18.41 0.0M
2021-10-01 18.56 18.89 18.40 18.51 0.0M
2021-09-30 18.35 18.79 18.35 18.60 0.0M
2021-09-29 18.39 18.46 18.35 18.35 0.0M
2021-09-28 18.61 18.61 18.35 18.35 0.0M
2021-09-27 18.45 18.67 18.44 18.67 0.0M
2021-09-24 18.34 18.44 18.24 18.44 0.0M
2021-09-23 18.35 18.39 18.25 18.35 0.0M
2021-09-22 18.20 18.24 18.20 18.20 0.0M
2021-09-21 18.42 18.42 18.20 18.20 0.0M
2021-09-20 18.30 18.63 17.95 18.37 0.0M
2021-09-17 18.20 18.57 18.15 18.57 0.0M
2021-09-16 18.07 18.29 18.07 18.16 0.0M
2021-09-15 18.70 18.70 18.15 18.33 0.0M
2021-09-14 18.38 18.41 18.05 18.17 0.0M
2021-09-13 18.02 18.62 17.98 18.10 0.0M
2021-09-10 18.32 18.32 17.93 17.95 0.0M
2021-09-09 18.41 18.65 17.90 17.90 0.0M
2021-09-08 17.94 18.35 17.94 18.26 0.0M
2021-09-07 18.49 18.49 18.00 18.05 0.0M
2021-09-03 18.98 19.06 18.52 18.52 0.0M
2021-09-02 18.98 19.10 18.46 18.76 0.0M
2021-09-01 18.01 19.45 18.01 19.05 0.0M
2021-08-31 18.14 18.50 17.92 18.42 0.0M
2021-08-30 17.86 18.26 17.86 18.06 0.0M
2021-08-27 17.95 18.44 17.87 17.90 0.0M
2021-08-26 17.86 18.00 17.86 17.95 0.0M
2021-08-25 17.82 17.96 17.82 17.92 0.0M
2021-08-24 17.79 17.83 17.79 17.83 0.0M
2021-08-23 17.88 17.88 17.76 17.85 0.0M
2021-08-20 17.92 17.92 17.73 17.86 0.0M
2021-08-19 17.95 18.00 17.75 17.77 0.0M
2021-08-18 17.80 18.00 17.80 17.83 0.0M
2021-08-17 17.78 18.00 17.75 17.97 0.0M
2021-08-16 17.80 18.00 17.80 18.00 0.0M
2021-08-13 17.80 18.00 17.80 17.80 0.0M
2021-08-12 17.82 18.00 17.80 17.81 0.0M
2021-08-11 17.81 18.00 17.76 17.80 0.0M
2021-08-10 17.75 17.83 17.65 17.65 0.0M
2021-08-09 17.82 17.85 17.77 17.77 0.0M
2021-08-06 17.94 17.94 17.61 17.81 0.0M
2021-08-05 17.67 17.92 17.50 17.92 0.0M
2021-08-04 17.50 17.74 17.50 17.50 0.0M
2021-08-03 17.29 17.60 17.11 17.51 0.0M
2021-08-02 17.49 17.49 17.15 17.26 0.0M
2021-07-30 17.37 17.37 17.21 17.31 0.0M
2021-07-29 17.26 17.65 17.22 17.22 0.0M
2021-07-28 17.30 17.46 17.25 17.46 0.0M
2021-07-27 17.14 17.30 17.10 17.30 0.0M
2021-07-26 17.03 17.29 16.98 17.29 0.0M
2021-07-23 17.20 17.20 16.85 17.00 0.0M
2021-07-22 17.12 17.49 17.12 17.23 0.0M
2021-07-21 16.67 17.25 16.67 17.25 0.0M
2021-07-20 16.39 17.15 16.39 16.53 0.0M
2021-07-19 16.73 16.92 16.26 16.31 0.0M
2021-07-16 17.06 17.13 16.55 16.55 0.0M
2021-07-15 17.07 17.27 17.00 17.27 0.0M
2021-07-14 16.93 17.53 16.93 16.95 0.0M
2021-07-13 17.16 17.55 16.89 16.89 0.0M
2021-07-12 17.12 17.56 16.96 17.30 0.0M
2021-07-09 16.82 17.12 16.80 16.95 0.0M
2021-07-08 16.79 16.87 16.49 16.81 0.0M
2021-07-07 17.29 17.43 16.90 16.90 0.0M
2021-07-06 17.65 17.65 16.95 17.40 0.0M
2021-07-02 17.49 17.98 17.49 17.57 0.0M
2021-07-01 17.52 17.87 17.43 17.49 0.0M
2021-06-30 17.75 17.77 17.40 17.43 0.0M
2021-06-29 18.38 18.38 17.47 17.60 0.0M
2021-06-28 18.45 18.75 18.16 18.29 0.0M
2021-06-25 18.16 19.09 17.68 18.26 0.9M
2021-06-24 18.15 18.30 17.81 18.17 0.1M
2021-06-23 18.02 18.39 17.99 18.10 0.0M
2021-06-22 18.07 18.14 18.00 18.04 0.0M
2021-06-21 19.01 19.33 18.13 18.13 0.1M
2021-06-18 18.80 19.19 18.60 18.66 0.0M
2021-06-17 19.09 19.42 18.80 18.80 0.0M
2021-06-16 18.92 19.30 18.91 19.05 0.0M
2021-06-15 19.20 19.22 18.73 19.03 0.0M
2021-06-14 19.00 19.01 18.72 18.94 0.0M
2021-06-11 18.90 19.00 18.90 19.00 0.0M
2021-06-10 19.11 19.11 18.81 19.01 0.0M
2021-06-09 18.78 19.07 18.56 18.96 0.0M
2021-06-08 18.96 19.23 18.60 18.67 0.0M
2021-06-07 19.08 19.23 19.00 19.03 0.0M
2021-06-04 18.58 18.98 18.54 18.85 0.0M
2021-06-03 18.41 18.76 18.20 18.59 0.0M
2021-06-02 18.62 18.65 18.24 18.50 0.0M
2021-06-01 18.28 18.49 18.27 18.30 0.0M
2021-05-28 18.74 18.74 17.98 18.18 0.0M
2021-05-27 18.63 18.64 18.31 18.54 0.0M
2021-05-26 17.98 18.45 17.86 18.10 0.0M
2021-05-25 18.45 19.22 17.77 17.80 0.0M
2021-05-24 19.15 19.15 18.57 18.72 0.0M
2021-05-21 19.02 19.14 18.62 18.94 0.0M
2021-05-20 18.67 18.94 18.45 18.94 0.0M
2021-05-19 18.45 18.67 18.45 18.45 0.0M
2021-05-18 18.92 19.00 18.45 18.45 0.0M
2021-05-17 18.23 19.14 18.07 19.05 0.0M
2021-05-14 18.23 18.50 17.99 18.42 0.0M
2021-05-13 17.82 18.38 17.77 18.16 0.0M
2021-05-12 17.97 18.28 17.77 17.90 0.0M
2021-05-11 18.09 18.41 17.82 17.97 0.0M
2021-05-10 17.96 18.50 17.78 18.19 0.0M
2021-05-07 18.48 18.48 17.80 17.96 0.0M
2021-05-06 18.04 18.23 17.76 18.04 0.0M
2021-05-05 18.00 18.49 17.78 18.22 0.0M
2021-05-04 17.56 18.31 17.56 18.04 0.0M
2021-05-03 17.21 17.55 17.14 17.55 0.0M
2021-04-30 16.91 17.51 16.85 16.92 0.0M
2021-04-29 17.06 17.20 16.89 17.08 0.0M
2021-04-28 16.94 17.39 16.57 16.87 0.0M
2021-04-27 17.64 17.64 16.76 16.85 0.0M
2021-04-26 17.62 17.98 17.55 17.55 0.0M
2021-04-23 17.57 17.94 17.57 17.60 0.0M
2021-04-22 17.46 17.81 17.45 17.45 0.0M
2021-04-21 17.03 17.50 17.00 17.45 0.0M
2021-04-20 16.50 17.19 16.50 17.03 0.0M
2021-04-19 16.87 16.97 16.35 16.51 0.0M
2021-04-16 17.04 17.10 16.87 16.90 0.0M
2021-04-15 17.20 17.68 17.11 17.14 0.0M
2021-04-14 17.13 17.38 16.92 17.08 0.0M
2021-04-13 16.88 17.17 16.81 16.94 0.0M
2021-04-12 17.37 17.49 16.81 16.81 0.0M
2021-04-09 17.44 17.44 17.21 17.21 0.0M
2021-04-08 17.20 17.44 17.08 17.14 0.0M
2021-04-07 17.56 17.71 17.08 17.09 0.0M
2021-04-06 18.00 18.33 17.32 17.32 0.0M
2021-04-05 18.86 18.86 17.82 18.02 0.0M
2021-04-01 18.13 19.18 18.05 18.24 0.0M
2021-03-31 18.83 19.01 17.62 17.62 0.0M
2021-03-30 18.18 19.14 18.11 19.00 0.0M
2021-03-29 17.76 18.66 17.71 18.00 0.0M
2021-03-26 17.94 18.62 17.44 17.75 0.0M
2021-03-25 18.01 18.06 17.44 17.94 0.0M
2021-03-24 18.58 18.85 18.01 18.01 0.0M
2021-03-23 18.76 18.96 18.15 18.34 0.0M
2021-03-22 19.35 19.66 18.69 18.69 0.0M
2021-03-19 19.30 19.46 19.00 19.35 0.1M
2021-03-18 19.19 19.51 19.01 19.10 0.0M
2021-03-17 19.06 19.31 18.95 19.05 0.0M
2021-03-16 19.53 19.53 18.82 18.96 0.0M
2021-03-15 19.55 19.73 19.37 19.66 0.0M
2021-03-12 19.60 19.69 19.40 19.68 0.0M
2021-03-11 20.05 20.05 19.41 19.70 0.0M
2021-03-10 20.25 20.48 19.73 19.94 0.0M
2021-03-09 19.87 20.00 19.40 19.99 0.0M
2021-03-08 19.10 20.00 19.10 19.96 0.0M
2021-03-05 19.05 19.05 18.85 19.04 0.0M
2021-03-04 18.79 19.05 18.78 18.88 0.0M
2021-03-03 18.50 19.23 18.50 18.94 0.0M
2021-03-02 18.35 18.50 18.35 18.50 0.0M
2021-03-01 18.34 18.60 18.34 18.47 0.0M
2021-02-26 18.30 18.48 18.10 18.10 0.0M
2021-02-25 18.49 18.56 18.30 18.30 0.0M
2021-02-24 18.10 18.50 18.02 18.27 0.0M
2021-02-23 17.50 18.28 17.50 18.00 0.0M
2021-02-22 17.14 17.56 17.14 17.50 0.0M
2021-02-19 16.65 17.10 16.60 17.10 0.0M
2021-02-18 16.65 16.69 16.61 16.65 0.0M
2021-02-17 16.51 16.74 16.51 16.65 0.0M
2021-02-16 17.10 17.10 16.50 16.55 0.0M
2021-02-12 16.25 16.60 16.16 16.50 0.0M
2021-02-11 16.68 16.93 16.29 16.29 0.0M
2021-02-10 16.77 16.77 16.41 16.57 0.0M
2021-02-09 17.46 17.46 16.45 16.45 0.0M
2021-02-08 16.77 17.21 16.66 17.21 0.0M
2021-02-05 16.75 16.86 16.68 16.86 0.0M
2021-02-04 16.25 16.90 16.25 16.64 0.0M
2021-02-03 16.49 16.53 16.15 16.25 0.0M
2021-02-02 15.93 16.47 15.77 16.44 0.0M
2021-02-01 15.78 16.06 15.55 15.72 0.0M
2021-01-29 15.78 16.24 15.63 15.63 0.0M
2021-01-28 15.84 15.84 15.74 15.78 0.0M
2021-01-27 15.72 15.83 15.30 15.69 0.0M
2021-01-26 16.31 16.31 15.62 15.92 0.0M
2021-01-25 16.11 16.34 15.93 16.00 0.0M
2021-01-22 15.92 16.20 15.89 16.15 0.0M
2021-01-21 16.29 16.70 15.77 15.97 0.0M
2021-01-20 16.75 16.79 16.20 16.29 0.0M
2021-01-19 17.25 17.25 16.54 16.61 0.0M
2021-01-15 17.05 17.44 16.94 17.05 0.0M
2021-01-14 17.13 17.51 17.02 17.22 0.0M
2021-01-13 17.41 17.45 17.11 17.12 0.0M
2021-01-12 17.25 17.90 17.25 17.90 0.0M
2021-01-11 17.13 17.44 17.13 17.15 0.0M
2021-01-08 16.78 17.10 16.59 16.92 0.0M
2021-01-07 16.69 16.95 16.51 16.57 0.0M
2021-01-06 16.47 17.15 16.35 16.40 0.0M
2021-01-05 15.43 16.27 15.43 16.25 0.0M
2021-01-04 15.59 15.86 15.45 15.60 0.0M