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
2022-12-29 33.91 34.53 33.91 34.41 0.0M
2022-12-28 34.45 34.45 34.24 34.24 0.0M
2022-12-23 33.49 33.54 33.49 33.54 0.0M
2022-12-22 33.79 33.79 33.79 33.79 0.0M
2022-12-20 34.10 34.10 33.72 33.72 0.0M
2022-12-19 34.43 34.46 34.43 34.46 0.0M
2022-12-16 34.61 34.61 34.13 34.13 0.0M
2022-12-15 35.28 35.28 35.28 35.28 0.0M
2022-12-14 35.78 35.78 35.18 35.18 0.0M
2022-12-13 35.40 35.40 35.40 35.40 0.0M
2022-12-12 35.28 35.51 35.11 35.11 0.0M
2022-12-08 35.54 35.54 35.38 35.38 0.0M
2022-12-07 35.84 35.91 35.51 35.54 0.0M
2022-12-06 33.69 37.21 33.45 37.21 0.0M
2022-12-05 33.95 34.49 33.93 34.20 0.0M
2022-12-01 33.28 33.28 33.28 33.28 0.0M
2022-11-30 33.77 33.77 33.16 33.16 0.0M
2022-11-29 34.10 34.10 33.54 33.65 0.0M
2022-11-28 33.56 33.56 33.56 33.56 0.0M
2022-11-23 33.69 33.69 33.43 33.43 0.0M
2022-11-22 32.97 33.69 32.97 33.69 0.0M
2022-11-21 32.40 32.65 32.40 32.65 0.0M
2022-11-18 32.55 32.55 32.40 32.40 0.0M
2022-11-17 32.95 33.04 32.85 33.04 0.0M
2022-11-16 32.68 32.68 32.07 32.64 0.0M
2022-11-14 31.92 32.10 31.92 31.94 0.0M
2022-11-11 30.26 30.99 30.26 30.94 0.0M
2022-11-10 32.60 32.90 32.32 32.90 0.0M
2022-11-09 30.58 30.84 30.58 30.84 0.0M
2022-11-08 30.52 30.67 30.52 30.55 0.0M
2022-11-07 30.01 30.01 29.88 30.01 0.0M
2022-11-04 30.67 30.67 30.39 30.39 0.0M
2022-11-03 30.89 30.89 30.70 30.70 0.0M
2022-11-01 32.05 32.16 31.44 31.44 0.0M
2022-10-31 32.41 32.41 31.99 31.99 0.0M
2022-10-28 32.08 32.70 32.08 32.41 0.0M
2022-10-27 31.85 31.85 31.85 31.85 0.0M
2022-10-26 31.77 31.87 31.77 31.87 0.0M
2022-10-25 31.09 31.09 31.09 31.09 0.0M
2022-10-24 30.97 30.97 30.92 30.92 0.0M
2022-10-21 30.14 30.21 30.14 30.21 0.0M
2022-10-20 29.87 29.87 29.87 29.87 0.0M
2022-10-19 30.32 30.32 30.32 30.32 0.0M
2022-10-18 30.34 30.34 30.14 30.32 0.0M
2022-10-17 30.94 30.94 30.60 30.79 0.0M
2022-10-14 30.22 30.44 30.20 30.44 0.0M
2022-10-13 29.67 29.67 29.44 29.44 0.0M
2022-10-10 28.86 28.86 28.86 28.86 0.0M
2022-10-07 29.33 29.33 29.33 29.33 0.0M
2022-10-06 28.90 28.90 28.90 28.90 0.0M
2022-10-05 29.19 29.41 29.19 29.41 0.0M
2022-10-04 29.44 29.44 29.34 29.34 0.0M
2022-10-03 29.61 29.61 28.59 28.99 0.0M
2022-09-30 29.66 29.66 29.61 29.61 0.0M
2022-09-28 29.10 29.14 29.10 29.14 0.0M
2022-09-27 28.87 28.87 28.55 28.55 0.0M
2022-09-26 29.00 29.00 28.53 28.53 0.0M
2022-09-23 28.44 28.59 28.44 28.59 0.0M
2022-09-22 28.49 28.60 28.44 28.44 0.0M
2022-09-21 29.19 29.19 28.63 28.64 0.0M
2022-09-20 29.15 29.15 29.15 29.15 0.0M
2022-09-19 29.90 29.90 29.52 29.52 0.0M
2022-09-16 30.19 30.19 30.01 30.01 0.0M
2022-09-15 30.46 30.46 30.43 30.43 0.0M
2022-09-14 30.40 30.48 30.16 30.16 0.0M
2022-09-13 30.95 30.95 30.86 30.86 0.0M
2022-09-12 31.15 31.36 30.95 30.95 0.0M
2022-09-09 30.81 30.91 30.81 30.84 0.0M
2022-09-08 30.77 30.77 30.44 30.74 0.0M
2022-09-06 30.94 30.99 30.77 30.86 0.0M
2022-09-05 29.02 34.03 29.02 34.03 0.0M
2022-09-02 30.56 30.89 30.19 30.34 0.2M
2022-09-01 31.72 31.72 30.88 31.24 0.0M
2022-08-31 31.72 31.72 31.72 31.72 0.0M
2022-08-30 31.46 31.46 31.46 31.46 0.0M
2022-08-29 31.36 31.36 31.14 31.14 0.0M
2022-08-26 32.25 32.25 31.78 31.79 0.0M
2022-08-25 32.01 32.08 32.01 32.08 0.0M
2022-08-24 31.83 32.09 31.80 32.03 0.0M
2022-08-23 32.27 32.27 32.08 32.17 0.0M
2022-08-22 32.85 34.84 32.85 32.92 0.0M
2022-08-19 33.52 33.52 33.00 33.00 0.0M
2022-08-18 33.70 36.88 33.70 36.88 0.0M
2022-08-17 34.31 37.09 34.31 37.09 0.0M
2022-08-16 33.24 33.68 33.24 33.62 0.0M
2022-08-15 33.38 33.38 32.59 32.92 0.0M
2022-08-12 35.33 35.33 33.57 33.84 0.0M
2022-08-11 32.82 34.26 32.54 34.26 0.0M
2022-08-10 37.83 37.83 35.56 35.86 0.0M
2022-08-09 38.02 38.26 38.01 38.24 0.0M
2022-08-08 38.76 38.76 38.21 38.21 0.0M
2022-08-05 38.94 38.94 38.76 38.76 0.0M
2022-08-04 39.87 39.87 39.28 39.28 0.0M
2022-08-03 40.37 40.37 39.87 39.87 0.0M
2022-08-02 40.62 40.62 40.37 40.37 0.0M
2022-08-01 40.22 40.22 40.22 40.22 0.0M
2022-07-29 40.66 40.71 40.36 40.38 0.0M
2022-07-28 39.41 39.41 39.41 39.41 0.0M
2022-07-27 38.57 38.57 38.57 38.57 0.0M
2022-07-25 42.86 43.14 38.01 38.11 0.0M
2022-07-22 36.29 36.30 36.29 36.30 0.0M
2022-07-21 35.67 35.67 34.19 34.19 0.0M
2022-07-20 37.94 43.89 34.19 34.19 0.0M
2022-07-19 40.98 40.98 39.76 39.84 0.0M
2022-07-18 41.74 45.20 41.74 45.20 0.0M
2022-07-15 44.15 44.15 41.49 41.49 0.0M
2022-07-14 38.42 39.84 38.42 39.84 0.0M
2022-07-13 42.86 45.20 41.89 45.20 0.0M
2022-07-12 43.26 43.26 42.86 42.86 0.0M
2022-07-11 42.87 43.16 42.86 43.16 0.0M
2022-07-08 42.62 42.66 42.52 42.52 0.0M
2022-07-07 44.00 44.00 43.87 43.87 0.0M
2022-07-06 44.41 44.41 44.30 44.30 0.0M
2022-07-05 44.03 44.12 44.03 44.12 0.0M
2022-07-04 44.01 44.01 44.01 44.01 0.0M
2022-07-01 43.07 44.01 43.07 44.01 0.0M
2022-06-30 42.91 43.03 42.91 42.97 0.0M
2022-06-29 42.88 43.54 42.88 43.09 0.0M
2022-06-27 43.35 43.83 43.32 43.50 0.0M
2022-06-24 42.76 43.35 42.76 43.35 0.0M
2022-06-23 41.82 42.35 41.82 42.35 0.0M
2022-06-22 41.23 41.26 41.19 41.19 0.0M
2022-06-21 40.98 40.98 40.64 40.70 0.0M
2022-06-20 40.85 40.85 40.65 40.83 0.0M
2022-06-17 40.18 40.41 40.07 40.41 0.0M
2022-06-15 40.13 40.13 40.13 40.13 0.0M
2022-06-14 41.17 41.17 40.13 40.13 0.0M
2022-06-13 41.28 41.34 41.24 41.24 0.0M
2022-06-10 40.83 41.37 40.83 41.33 0.0M
2022-06-09 40.69 40.69 40.22 40.22 0.0M
2022-06-08 40.52 41.14 40.52 41.14 0.0M
2022-06-07 40.70 40.76 40.70 40.76 0.0M
2022-06-03 38.99 38.99 38.80 38.80 0.0M
2022-06-02 39.44 39.44 39.03 39.21 0.0M
2022-06-01 39.12 39.13 39.04 39.04 0.0M
2022-05-31 39.26 39.69 39.26 39.69 0.0M
2022-05-30 39.13 39.13 39.13 39.13 0.0M
2022-05-27 39.94 39.94 39.55 39.69 0.0M
2022-05-26 40.78 40.78 40.13 40.32 0.0M
2022-05-23 40.70 40.70 40.70 40.70 0.0M
2022-05-20 40.96 40.96 40.96 40.96 0.0M
2022-05-19 40.41 40.41 40.41 40.41 0.0M
2022-05-18 41.05 41.88 41.05 41.88 0.0M
2022-05-17 41.50 41.79 41.50 41.79 0.0M
2022-05-16 41.69 42.33 41.69 42.30 0.0M
2022-05-13 41.00 41.01 40.97 41.01 0.0M
2022-05-12 41.10 41.10 40.92 40.92 0.0M
2022-05-11 41.58 41.69 41.25 41.25 0.0M
2022-05-10 41.99 41.99 41.78 41.78 0.0M
2022-05-09 41.83 41.83 41.83 41.83 0.0M
2022-05-06 41.95 41.96 41.95 41.96 0.0M
2022-05-04 44.74 44.74 44.30 44.59 0.0M
2022-05-03 45.25 45.36 44.70 44.93 0.0M
2022-05-02 45.15 45.19 44.94 45.19 0.0M
2022-04-29 44.73 44.73 44.73 44.73 0.0M
2022-04-27 45.32 46.00 45.27 45.27 0.0M
2022-04-26 44.73 44.73 44.13 44.35 0.0M
2022-04-22 42.59 43.33 42.59 43.33 0.0M
2022-04-20 42.47 42.59 42.47 42.59 0.0M
2022-04-19 43.19 43.23 43.09 43.23 0.0M
2022-04-18 43.44 43.44 42.95 42.95 0.0M
2022-04-14 43.88 44.16 43.53 43.53 0.0M
2022-04-13 44.08 44.08 43.55 43.69 0.0M
2022-04-12 43.67 43.67 43.67 43.67 0.0M
2022-04-11 44.02 44.07 43.67 43.67 0.0M
2022-04-08 44.39 44.39 43.89 44.02 0.0M
2022-04-07 43.24 43.24 43.24 43.24 0.0M
2022-04-06 42.20 42.93 42.20 42.93 0.0M
2022-04-05 41.88 41.88 41.77 41.77 0.0M
2022-04-04 40.60 40.60 40.19 40.19 0.0M
2022-04-01 41.07 41.07 40.76 40.76 0.0M
2022-03-31 41.48 41.48 41.48 41.48 0.0M
2022-03-30 41.94 41.94 41.85 41.85 0.0M
2022-03-29 41.26 41.26 41.11 41.11 0.0M
2022-03-28 41.47 41.47 41.20 41.33 0.0M
2022-03-25 41.60 41.60 40.92 40.92 0.0M
2022-03-24 41.52 41.72 41.52 41.72 0.0M
2022-03-23 42.08 42.08 41.76 41.76 0.0M
2022-03-22 43.09 43.09 42.47 42.49 0.0M
2022-03-21 42.72 42.72 42.22 42.22 0.0M
2022-03-18 43.04 43.04 42.93 42.93 0.0M
2022-03-17 43.33 43.57 43.33 43.57 0.0M
2022-03-16 42.92 43.01 42.64 42.85 0.0M
2022-03-15 42.34 43.00 42.34 42.93 0.0M
2022-03-14 41.64 42.16 41.64 42.00 0.0M
2022-03-11 41.41 41.48 41.38 41.38 0.0M
2022-03-10 40.95 40.95 40.95 40.95 0.0M
2022-03-09 40.96 41.75 40.88 41.75 0.0M
2022-03-08 40.59 40.79 40.59 40.79 0.0M
2022-03-07 39.97 39.97 39.95 39.95 0.0M
2022-03-04 40.46 40.92 40.25 40.44 0.0M
2022-03-03 42.86 42.86 41.61 41.83 0.0M
2022-03-02 43.48 43.48 42.90 43.13 0.0M
2022-02-25 43.97 44.05 43.77 43.77 0.0M
2022-02-24 41.50 42.35 41.50 42.35 0.0M
2022-02-23 44.08 44.08 43.00 43.40 0.0M
2022-02-22 44.00 44.00 43.14 43.40 0.0M
2022-02-21 49.60 49.60 44.01 44.18 0.0M
2022-02-18 44.69 44.69 44.17 44.17 0.0M
2022-02-17 44.56 44.86 44.56 44.69 0.0M
2022-02-16 44.75 44.75 44.46 44.50 0.0M
2022-02-15 44.95 44.95 44.86 44.86 0.0M
2022-02-14 46.15 46.15 44.55 44.90 0.0M
2022-02-11 46.00 46.25 46.00 46.25 0.0M
2022-02-10 46.95 47.00 46.55 46.55 0.0M
2022-02-09 46.92 47.04 46.16 46.18 0.0M
2022-02-08 47.90 47.90 47.39 47.39 0.0M
2022-02-07 47.62 47.62 47.60 47.60 0.0M
2022-02-04 48.05 48.05 47.80 47.95 0.0M
2022-02-03 47.95 47.95 47.80 47.80 0.0M
2022-02-02 47.70 48.29 47.70 48.25 0.0M
2022-02-01 47.60 47.60 47.58 47.58 0.0M
2022-01-31 48.10 48.10 47.35 47.55 0.0M
2022-01-28 48.60 48.69 48.53 48.53 0.0M
2022-01-27 49.13 49.28 49.13 49.28 0.0M
2022-01-26 48.00 48.25 48.00 48.25 0.0M
2022-01-25 48.65 48.65 48.15 48.21 0.0M
2022-01-24 48.81 48.81 48.25 48.44 0.0M
2022-01-21 49.17 49.17 49.00 49.00 0.0M
2022-01-20 49.50 49.50 48.78 48.82 0.0M
2022-01-19 50.41 50.55 50.06 50.34 0.0M
2022-01-18 51.30 51.97 51.30 51.97 0.0M
2022-01-17 50.45 50.49 50.10 50.49 0.0M
2022-01-14 54.99 54.99 50.10 50.10 0.0M
2022-01-13 50.54 50.54 49.80 49.80 0.0M
2022-01-12 50.40 50.40 49.91 49.91 0.0M
2022-01-11 50.61 50.61 50.20 50.20 0.0M
2022-01-10 49.70 50.61 49.70 50.61 0.0M
2022-01-07 49.50 49.50 49.50 49.50 0.0M
2022-01-06 50.23 50.23 49.56 49.56 0.0M
2022-01-05 50.00 50.23 49.78 50.23 0.0M
2022-01-04 49.35 49.79 49.35 49.79 0.0M
2022-01-03 49.50 49.50 49.45 49.45 0.0M