Last Update: 2025-10-03
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
2022-12-30 21.15 22.60 21.15 21.55 0.0M
2022-12-29 21.15 21.15 20.60 21.15 0.0M
2022-12-28 22.60 22.60 21.10 21.30 0.0M
2022-12-27 22.60 22.65 21.15 22.45 0.0M
2022-12-23 21.10 22.60 20.70 22.60 0.0M
2022-12-22 21.10 21.10 21.10 21.10 0.0M
2022-12-21 20.80 22.40 20.80 21.50 0.0M
2022-12-20 20.70 20.80 20.70 20.80 0.0M
2022-12-19 21.00 21.10 21.00 21.10 0.0M
2022-12-16 20.70 21.00 20.70 21.00 0.0M
2022-12-15 20.75 20.80 20.40 20.80 0.0M
2022-12-14 21.60 21.65 20.75 21.65 0.0M
2022-12-13 20.80 21.85 20.30 21.65 0.0M
2022-12-12 22.05 22.05 20.65 20.80 0.0M
2022-12-09 23.45 23.45 22.05 22.10 0.0M
2022-12-08 21.50 23.50 20.55 23.00 0.0M
2022-12-07 21.00 21.50 20.05 21.30 0.0M
2022-12-06 21.40 21.40 20.50 20.50 0.0M
2022-12-05 20.05 21.00 20.05 21.00 0.0M
2022-12-02 19.92 21.45 19.92 21.00 0.0M
2022-12-01 20.15 21.50 20.15 21.05 0.0M
2022-11-30 20.25 21.25 20.00 21.25 0.0M
2022-11-29 21.35 21.35 20.70 20.70 0.0M
2022-11-28 21.00 21.70 19.82 20.10 0.0M
2022-11-25 20.45 21.00 19.60 21.00 0.0M
2022-11-24 19.80 21.00 19.50 19.66 0.0M
2022-11-23 20.00 20.00 19.58 19.80 0.0M
2022-11-22 21.95 21.95 19.12 20.00 0.0M
2022-11-21 22.00 22.00 20.80 20.80 0.0M
2022-11-18 24.00 24.00 21.45 22.50 0.0M
2022-11-17 21.40 24.70 21.40 22.70 0.0M
2022-11-16 20.45 20.60 20.05 20.05 0.0M
2022-11-15 20.00 20.00 18.76 19.80 0.0M
2022-11-14 19.40 20.00 18.74 20.00 0.0M
2022-11-11 20.00 20.60 19.00 19.40 0.0M
2022-11-10 20.45 20.45 20.40 20.45 0.0M
2022-11-09 19.44 19.96 18.70 19.08 0.0M
2022-11-08 20.00 20.00 20.00 20.00 0.0M
2022-11-07 19.50 20.95 18.64 19.62 0.0M
2022-11-04 20.60 20.60 19.50 19.50 0.0M
2022-11-03 18.58 20.90 18.58 20.60 0.0M
2022-11-02 19.40 19.40 18.50 19.00 0.0M
2022-11-01 19.38 19.40 18.46 19.40 0.0M
2022-10-31 18.42 20.85 18.42 19.98 0.0M
2022-10-28 20.30 20.30 20.30 20.30 0.0M
2022-10-27 20.00 20.00 18.60 20.00 0.0M
2022-10-26 19.76 20.00 19.02 20.00 0.0M
2022-10-25 19.50 19.96 19.00 19.94 0.0M
2022-10-24 19.96 19.96 19.50 19.50 0.0M
2022-10-21 19.08 19.20 19.08 19.20 0.0M
2022-10-20 19.70 19.70 19.20 19.20 0.0M
2022-10-19 19.52 19.80 19.52 19.80 0.0M
2022-10-18 19.08 19.98 19.08 19.32 0.0M
2022-10-17 19.04 20.00 19.02 20.00 0.0M
2022-10-14 19.52 19.54 19.52 19.54 0.0M
2022-10-13 20.30 20.35 19.50 19.50 0.0M
2022-10-12 18.30 19.50 18.24 19.50 0.0M
2022-10-11 19.34 20.40 18.20 18.20 0.0M
2022-10-10 18.82 19.40 18.82 19.40 0.0M
2022-10-07 20.15 20.15 19.00 19.20 0.0M
2022-10-06 20.30 20.30 20.30 20.30 0.0M
2022-10-05 20.90 20.95 20.15 20.15 0.0M
2022-10-04 18.80 21.00 18.80 20.90 0.0M
2022-10-03 19.90 20.80 18.80 18.80 0.0M
2022-09-30 18.64 20.75 18.64 19.90 0.0M
2022-09-29 20.00 20.00 18.66 19.00 0.0M
2022-09-28 20.30 20.30 17.80 19.90 0.0M
2022-09-27 20.65 20.65 19.02 20.30 0.0M
2022-09-26 20.15 21.20 19.20 20.65 0.0M
2022-09-23 20.35 20.55 20.10 20.10 0.0M
2022-09-22 20.30 20.55 20.30 20.55 0.0M
2022-09-21 20.10 21.25 17.54 20.30 0.0M
2022-09-20 20.10 20.30 20.10 20.30 0.0M
2022-09-19 21.50 21.50 20.10 20.95 0.0M
2022-09-16 23.30 23.30 21.30 21.50 0.0M
2022-09-15 23.45 23.45 22.00 22.00 0.0M
2022-09-14 22.00 23.45 22.00 23.45 0.0M
2022-09-13 21.60 22.35 21.10 21.60 0.0M
2022-09-12 22.60 23.60 21.45 21.45 0.0M
2022-09-09 21.80 23.00 21.80 22.60 0.0M
2022-09-08 23.05 23.80 23.05 23.50 0.0M
2022-09-07 22.55 23.40 21.70 23.05 0.0M
2022-09-06 22.10 23.90 22.00 23.50 0.0M
2022-09-05 24.30 24.30 22.10 23.95 0.0M
2022-09-02 24.25 24.30 22.70 24.30 0.0M
2022-09-01 25.50 25.50 23.20 23.20 0.0M
2022-08-31 22.70 25.60 22.30 25.60 0.0M
2022-08-30 22.70 23.25 22.70 23.25 0.0M
2022-08-29 23.30 23.50 22.90 22.90 0.0M
2022-08-26 23.75 23.75 23.30 23.30 0.0M
2022-08-25 23.80 23.80 22.55 23.75 0.0M
2022-08-24 22.25 23.95 22.25 23.95 0.0M
2022-08-23 23.40 23.40 22.75 23.40 0.0M
2022-08-22 24.10 24.10 22.25 23.40 0.0M
2022-08-19 22.80 24.20 22.35 24.20 0.0M
2022-08-18 24.10 24.30 22.10 22.80 0.0M
2022-08-17 23.75 24.50 22.60 24.30 0.0M
2022-08-16 23.70 24.90 23.70 23.75 0.0M
2022-08-15 25.20 25.20 23.40 23.70 0.0M
2022-08-12 23.60 25.30 23.00 25.20 0.0M
2022-08-11 25.00 26.00 23.45 23.55 0.0M
2022-08-10 26.50 26.50 24.05 24.80 0.0M
2022-08-09 23.25 26.10 23.25 26.10 0.1M
2022-08-08 25.55 26.65 23.35 25.50 0.0M
2022-08-05 26.00 26.30 25.50 26.30 0.0M
2022-08-04 26.65 26.65 25.55 25.70 0.0M
2022-08-03 25.05 26.60 25.05 26.35 0.0M
2022-08-02 25.00 26.65 25.00 26.55 0.0M
2022-08-01 24.80 25.70 23.15 25.70 0.0M
2022-07-29 23.45 24.80 23.45 24.80 0.0M
2022-07-28 23.25 24.00 23.25 23.45 0.0M
2022-07-27 23.60 25.90 23.40 24.00 0.0M
2022-07-26 23.50 26.30 23.25 23.55 0.0M
2022-07-25 23.05 23.45 23.05 23.25 0.0M
2022-07-22 21.90 23.50 21.85 23.05 0.0M
2022-07-21 22.90 22.90 21.75 21.90 0.0M
2022-07-20 21.05 23.65 21.05 23.05 0.0M
2022-07-19 22.10 22.10 22.05 22.05 0.0M
2022-07-18 22.40 23.45 21.40 21.50 0.0M
2022-07-15 22.00 23.45 22.00 22.40 0.0M
2022-07-14 22.05 23.80 22.00 22.05 0.0M
2022-07-13 23.80 23.80 22.00 22.20 0.0M
2022-07-12 24.00 24.00 23.75 23.80 0.0M
2022-07-11 25.25 26.50 23.90 23.90 0.0M
2022-07-08 26.90 26.90 25.00 25.00 0.0M
2022-07-07 25.95 26.95 25.05 26.95 0.0M
2022-07-06 24.85 25.20 24.10 25.20 0.0M
2022-07-05 24.85 25.00 24.80 24.80 0.0M
2022-07-04 24.85 26.30 24.05 24.85 0.0M
2022-07-01 24.05 26.35 24.05 25.05 0.0M
2022-06-30 25.40 26.45 24.10 24.10 0.0M
2022-06-29 25.40 25.45 25.00 25.45 0.0M
2022-06-28 23.70 25.45 23.70 25.45 0.0M
2022-06-27 23.65 26.00 23.60 24.10 0.0M
2022-06-23 23.70 24.70 23.05 24.05 0.0M
2022-06-22 22.10 24.85 22.10 23.70 0.0M
2022-06-21 21.95 24.90 21.95 22.10 0.0M
2022-06-20 21.55 22.00 21.55 22.00 0.0M
2022-06-17 22.00 22.15 20.10 21.55 0.0M
2022-06-16 20.30 22.10 20.00 22.10 0.0M
2022-06-15 20.85 22.35 20.50 22.10 0.0M
2022-06-14 22.05 22.95 20.50 20.50 0.0M
2022-06-13 22.55 23.25 21.80 22.05 0.0M
2022-06-10 23.00 23.45 22.50 23.45 0.0M
2022-06-09 23.55 23.55 22.55 23.00 0.0M
2022-06-08 22.55 23.90 22.50 23.55 0.0M
2022-06-07 22.60 22.75 21.55 22.45 0.0M
2022-06-03 22.80 22.80 22.60 22.80 0.0M
2022-06-02 22.75 22.80 22.60 22.80 0.0M
2022-06-01 22.80 22.80 21.55 22.55 0.0M
2022-05-31 22.25 22.80 22.25 22.80 0.0M
2022-05-30 22.75 22.75 21.60 21.60 0.0M
2022-05-27 21.50 22.45 21.05 21.50 0.0M
2022-05-25 21.45 21.85 21.45 21.50 0.0M
2022-05-24 21.95 21.95 21.00 21.45 0.0M
2022-05-23 21.60 22.65 21.60 21.95 0.0M
2022-05-20 21.60 22.85 21.60 21.65 0.0M
2022-05-19 21.85 22.85 21.00 21.55 0.0M
2022-05-18 22.90 22.90 21.85 22.45 0.0M
2022-05-17 22.50 23.00 22.00 23.00 0.0M
2022-05-16 22.80 23.00 21.90 22.75 0.0M
2022-05-13 23.85 23.85 21.90 22.80 0.0M
2022-05-12 24.50 24.75 21.80 21.85 0.0M
2022-05-11 22.15 24.60 22.15 24.00 0.0M
2022-05-10 23.05 24.75 23.00 23.15 0.0M
2022-05-09 22.40 24.20 22.40 23.05 0.0M
2022-05-06 23.55 23.55 22.40 23.30 0.0M
2022-05-05 24.00 24.00 23.35 23.55 0.0M
2022-05-04 23.45 24.25 23.45 23.65 0.0M
2022-05-03 23.50 24.00 23.45 23.45 0.0M
2022-05-02 25.45 25.45 23.60 24.55 0.0M
2022-04-29 24.40 25.75 23.10 25.70 0.0M
2022-04-28 23.35 24.85 23.30 24.40 0.0M
2022-04-27 25.20 25.25 23.30 24.90 0.0M
2022-04-26 25.45 25.45 23.80 25.30 0.1M
2022-04-25 25.45 25.80 24.10 25.45 0.0M
2022-04-22 25.05 25.45 24.60 25.45 0.0M
2022-04-21 25.10 25.60 25.10 25.60 0.0M
2022-04-20 25.10 25.10 24.90 25.10 0.0M
2022-04-19 25.00 27.30 25.00 25.10 0.0M
2022-04-14 26.50 26.50 25.00 25.10 0.0M
2022-04-13 25.15 26.70 25.15 26.50 0.0M
2022-04-12 25.05 26.00 25.05 26.00 0.0M
2022-04-11 25.95 26.50 25.05 26.50 0.0M
2022-04-08 25.50 26.25 25.50 25.95 0.0M
2022-04-07 26.30 26.30 25.50 26.30 0.0M
2022-04-06 26.00 26.70 25.60 26.30 0.0M
2022-04-05 26.60 26.95 25.65 26.00 0.0M
2022-04-04 25.60 26.65 25.55 26.15 0.0M
2022-04-01 27.00 27.00 25.15 25.55 0.0M
2022-03-31 25.26 27.00 25.25 27.00 0.0M
2022-03-30 26.09 26.50 24.54 26.24 0.2M
2022-03-29 25.39 26.09 24.29 26.09 0.0M
2022-03-28 25.10 25.14 24.53 25.00 0.0M
2022-03-25 24.00 25.11 24.00 25.10 0.0M
2022-03-24 23.03 23.94 23.03 23.03 0.0M
2022-03-23 23.07 23.15 23.04 23.15 0.0M
2022-03-22 22.52 23.78 22.52 23.77 0.0M
2022-03-21 22.51 23.20 22.51 23.00 0.0M
2022-03-18 22.93 23.76 22.50 22.50 0.0M
2022-03-17 23.78 23.78 22.50 22.93 0.0M
2022-03-16 23.40 24.30 23.03 23.78 0.0M
2022-03-15 23.34 24.43 23.34 24.39 0.0M
2022-03-14 23.30 24.45 23.30 24.44 0.0M
2022-03-11 23.10 24.19 22.99 24.19 0.0M
2022-03-10 23.25 23.81 23.10 23.10 0.0M
2022-03-09 23.74 24.47 23.74 24.00 0.0M
2022-03-08 23.34 23.90 22.80 23.75 0.0M
2022-03-07 23.79 23.79 22.90 23.35 0.0M
2022-03-04 23.00 24.48 23.00 23.79 0.0M
2022-03-03 23.65 23.65 22.90 23.65 0.0M
2022-03-02 24.12 24.48 23.45 23.65 0.0M
2022-03-01 24.48 24.48 23.51 24.12 0.0M
2022-02-28 24.47 24.48 23.50 24.48 0.0M
2022-02-25 24.32 25.67 23.89 24.47 0.0M
2022-02-24 24.81 24.90 24.00 24.32 2.3M
2022-02-23 26.15 26.15 24.83 25.10 0.0M
2022-02-22 25.02 25.30 24.52 25.30 0.0M
2022-02-21 26.00 26.41 24.43 25.45 0.0M
2022-02-18 24.60 26.24 24.35 26.00 0.3M
2022-02-17 25.56 26.29 24.60 24.60 0.0M
2022-02-16 25.50 26.00 25.40 25.56 0.0M
2022-02-15 26.00 26.00 24.99 25.50 0.0M
2022-02-14 25.60 26.00 24.60 26.00 0.0M
2022-02-11 25.40 26.32 25.00 26.32 0.0M
2022-02-10 26.50 26.50 25.30 25.77 0.0M
2022-02-09 26.16 27.80 26.16 27.65 0.0M
2022-02-08 27.00 27.00 26.06 26.16 0.0M
2022-02-07 26.07 26.99 26.06 26.99 0.0M
2022-02-04 27.18 27.18 26.02 26.29 0.0M
2022-02-03 26.80 27.50 25.87 27.19 0.0M
2022-02-02 26.65 27.79 26.03 26.80 0.0M
2022-02-01 27.00 27.79 26.14 26.65 0.0M
2022-01-31 26.91 27.10 26.18 27.00 0.0M
2022-01-28 26.89 26.91 26.31 26.91 0.0M
2022-01-27 27.00 27.79 26.51 26.89 0.0M
2022-01-26 25.59 27.80 25.59 26.66 0.0M
2022-01-25 26.49 26.50 25.64 25.99 0.0M
2022-01-24 26.01 26.80 25.00 26.42 0.0M
2022-01-21 26.45 26.80 26.22 26.80 0.0M
2022-01-20 26.62 27.79 26.62 26.97 0.0M
2022-01-19 27.00 27.11 26.45 26.62 0.0M
2022-01-18 27.56 27.56 26.49 27.00 0.3M
2022-01-17 28.00 28.00 27.56 27.56 0.0M
2022-01-14 28.30 29.00 28.00 28.00 0.0M
2022-01-13 28.32 28.97 28.00 28.30 0.0M
2022-01-12 28.11 28.81 28.00 28.32 0.0M
2022-01-11 28.00 29.40 27.61 28.10 0.0M
2022-01-10 28.02 28.34 28.00 28.00 0.0M
2022-01-07 29.22 29.22 28.02 28.04 0.0M
2022-01-05 28.77 29.29 28.77 29.22 0.0M
2022-01-04 29.03 29.14 28.60 28.77 0.0M
2022-01-03 29.50 29.50 28.50 29.03 0.0M