Last Update: 2025-09-25
| 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 | 742.65 | 742.65 | 742.65 | 742.65 | 0.0M |
| 2021-12-30 | 745.99 | 775.99 | 742.45 | 742.45 | 0.0M |
| 2021-12-29 | 735.00 | 744.00 | 735.00 | 744.00 | 0.0M |
| 2021-12-28 | 752.29 | 752.29 | 750.90 | 750.90 | 0.0M |
| 2021-12-27 | 757.25 | 761.85 | 757.25 | 761.00 | 0.0M |
| 2021-12-23 | 795.00 | 795.00 | 795.00 | 795.00 | 0.1M |
| 2021-12-22 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0M |
| 2021-12-21 | 717.11 | 750.00 | 717.11 | 740.70 | 0.0M |
| 2021-12-20 | 728.99 | 728.99 | 709.00 | 717.00 | 0.0M |
| 2021-12-17 | 745.00 | 745.00 | 726.00 | 727.99 | 0.0M |
| 2021-12-16 | 787.00 | 787.99 | 738.00 | 750.00 | 0.0M |
| 2021-12-15 | 743.96 | 787.99 | 740.00 | 787.99 | 0.0M |
| 2021-12-14 | 750.00 | 750.00 | 739.00 | 740.00 | 0.0M |
| 2021-12-13 | 754.80 | 768.00 | 735.63 | 750.00 | 0.0M |
| 2021-12-10 | 780.00 | 780.00 | 755.00 | 759.00 | 0.0M |
| 2021-12-09 | 775.00 | 775.00 | 770.00 | 770.00 | 0.0M |
| 2021-12-08 | 791.00 | 791.00 | 770.01 | 780.00 | 0.0M |
| 2021-12-07 | 766.00 | 791.00 | 757.01 | 791.00 | 0.0M |
| 2021-12-06 | 745.00 | 761.26 | 745.00 | 751.20 | 0.0M |
| 2021-12-03 | 751.05 | 753.00 | 751.05 | 753.00 | 0.0M |
| 2021-12-02 | 760.00 | 770.80 | 760.00 | 770.00 | 0.0M |
| 2021-12-01 | 790.00 | 790.00 | 770.00 | 770.00 | 0.0M |
| 2021-11-30 | 800.00 | 800.00 | 775.50 | 787.00 | 0.0M |
| 2021-11-29 | 802.00 | 806.00 | 798.95 | 800.00 | 0.0M |
| 2021-11-26 | 800.00 | 802.00 | 792.65 | 802.00 | 0.0M |
| 2021-11-25 | 800.00 | 800.00 | 800.00 | 800.00 | 0.0M |
| 2021-11-24 | 795.00 | 796.45 | 790.00 | 796.45 | 0.0M |
| 2021-11-23 | 782.00 | 785.00 | 780.00 | 780.00 | 0.0M |
| 2021-11-22 | 830.00 | 830.00 | 792.00 | 793.00 | 0.0M |
| 2021-11-19 | 800.00 | 824.99 | 796.50 | 807.15 | 0.0M |
| 2021-11-18 | 806.50 | 829.99 | 796.00 | 800.34 | 0.0M |
| 2021-11-17 | 814.99 | 850.00 | 789.00 | 789.00 | 0.0M |
| 2021-11-16 | 796.00 | 819.99 | 788.70 | 795.00 | 0.0M |
| 2021-11-12 | 783.00 | 796.00 | 783.00 | 796.00 | 0.0M |
| 2021-11-11 | 779.00 | 819.00 | 779.00 | 783.67 | 0.0M |
| 2021-11-10 | 780.00 | 790.00 | 776.00 | 790.00 | 0.0M |
| 2021-11-09 | 809.00 | 849.00 | 793.00 | 800.00 | 0.0M |
| 2021-11-08 | 809.00 | 849.00 | 800.00 | 809.00 | 0.0M |
| 2021-11-05 | 816.37 | 855.00 | 803.00 | 806.00 | 0.0M |
| 2021-11-04 | 825.00 | 860.00 | 807.00 | 816.37 | 0.0M |
| 2021-11-03 | 840.00 | 840.00 | 755.00 | 803.42 | 0.0M |
| 2021-11-01 | 794.00 | 826.00 | 785.00 | 823.00 | 0.0M |
| 2021-10-29 | 800.00 | 800.00 | 770.00 | 795.00 | 0.0M |
| 2021-10-28 | 761.00 | 794.00 | 754.00 | 790.00 | 0.0M |
| 2021-10-27 | 756.00 | 761.00 | 742.00 | 761.00 | 0.0M |
| 2021-10-26 | 760.00 | 761.60 | 752.00 | 755.36 | 0.0M |
| 2021-10-25 | 751.00 | 796.00 | 751.00 | 793.99 | 0.0M |
| 2021-10-22 | 757.97 | 757.97 | 750.70 | 750.70 | 0.0M |
| 2021-10-21 | 750.00 | 775.00 | 750.00 | 750.00 | 0.0M |
| 2021-10-20 | 760.00 | 769.99 | 755.00 | 755.00 | 0.0M |
| 2021-10-19 | 770.95 | 790.00 | 760.00 | 765.00 | 0.0M |
| 2021-10-18 | 753.00 | 790.00 | 725.00 | 790.00 | 0.0M |
| 2021-10-15 | 775.70 | 789.99 | 755.01 | 755.01 | 0.0M |
| 2021-10-14 | 739.60 | 783.00 | 737.70 | 760.00 | 0.0M |
| 2021-10-13 | 747.69 | 747.69 | 739.60 | 739.60 | 0.0M |
| 2021-10-12 | 747.69 | 747.69 | 747.69 | 747.69 | 0.0M |
| 2021-10-11 | 749.99 | 749.99 | 747.69 | 747.69 | 0.0M |
| 2021-10-08 | 739.45 | 747.34 | 739.45 | 747.34 | 0.0M |
| 2021-10-07 | 742.50 | 743.00 | 739.45 | 739.45 | 0.0M |
| 2021-10-06 | 729.99 | 730.00 | 715.00 | 723.22 | 0.0M |
| 2021-10-05 | 712.79 | 728.20 | 712.79 | 728.20 | 0.0M |
| 2021-10-04 | 754.99 | 755.80 | 712.02 | 712.02 | 0.0M |
| 2021-10-01 | 781.00 | 781.00 | 755.80 | 755.80 | 0.0M |
| 2021-09-29 | 756.18 | 770.10 | 756.18 | 759.55 | 0.0M |
| 2021-09-28 | 760.00 | 764.99 | 756.18 | 756.18 | 0.0M |
| 2021-09-27 | 781.00 | 781.00 | 770.00 | 780.00 | 0.0M |
| 2021-09-24 | 790.00 | 790.00 | 779.29 | 779.79 | 0.0M |
| 2021-09-23 | 787.10 | 787.10 | 787.10 | 787.10 | 0.0M |
| 2021-09-22 | 777.10 | 777.10 | 777.10 | 777.10 | 0.0M |
| 2021-09-21 | 762.00 | 781.00 | 762.00 | 781.00 | 0.0M |
| 2021-09-20 | 760.00 | 773.00 | 760.00 | 762.00 | 0.0M |
| 2021-09-17 | 772.00 | 780.00 | 772.00 | 780.00 | 0.0M |
| 2021-09-15 | 779.99 | 779.99 | 775.00 | 775.00 | 0.0M |
| 2021-09-14 | 782.00 | 782.00 | 771.91 | 771.91 | 0.0M |
| 2021-09-13 | 768.00 | 768.00 | 765.00 | 767.36 | 0.0M |
| 2021-09-10 | 776.00 | 784.99 | 768.00 | 768.00 | 0.0M |
| 2021-09-09 | 779.99 | 780.00 | 770.63 | 773.00 | 0.0M |
| 2021-09-08 | 785.00 | 795.00 | 779.51 | 779.51 | 0.0M |
| 2021-09-07 | 764.88 | 798.95 | 764.88 | 785.00 | 0.0M |
| 2021-09-06 | 769.00 | 779.00 | 769.00 | 779.00 | 0.0M |
| 2021-09-03 | 764.60 | 768.99 | 745.16 | 768.99 | 0.0M |
| 2021-09-02 | 755.00 | 759.00 | 744.56 | 744.56 | 0.0M |
| 2021-09-01 | 739.00 | 752.49 | 739.00 | 752.49 | 0.0M |
| 2021-08-31 | 739.99 | 739.99 | 725.01 | 739.00 | 0.0M |
| 2021-08-30 | 739.40 | 749.84 | 739.07 | 739.07 | 0.0M |
| 2021-08-27 | 734.00 | 734.00 | 734.00 | 734.00 | 0.0M |
| 2021-08-26 | 729.50 | 734.00 | 729.50 | 734.00 | 0.0M |
| 2021-08-25 | 734.50 | 734.50 | 734.00 | 734.00 | 0.0M |
| 2021-08-24 | 719.45 | 737.52 | 719.45 | 733.01 | 0.0M |
| 2021-08-23 | 713.00 | 730.00 | 713.00 | 727.00 | 0.0M |
| 2021-08-20 | 704.00 | 706.00 | 695.10 | 704.80 | 0.0M |
| 2021-08-19 | 692.00 | 697.90 | 691.00 | 697.00 | 0.1M |
| 2021-08-18 | 693.48 | 693.50 | 693.48 | 693.50 | 0.0M |
| 2021-08-17 | 690.00 | 696.20 | 686.00 | 696.20 | 0.0M |
| 2021-08-16 | 704.00 | 704.00 | 700.00 | 702.00 | 0.0M |
| 2021-08-13 | 694.48 | 706.00 | 694.48 | 705.78 | 0.0M |
| 2021-08-11 | 693.00 | 698.89 | 682.41 | 694.94 | 0.0M |
| 2021-08-10 | 695.00 | 695.00 | 693.35 | 693.35 | 0.0M |
| 2021-08-09 | 695.00 | 696.00 | 687.00 | 687.01 | 0.0M |
| 2021-08-06 | 695.00 | 695.00 | 690.70 | 690.70 | 0.0M |
| 2021-08-05 | 690.00 | 690.00 | 690.00 | 690.00 | 0.0M |
| 2021-08-04 | 684.48 | 690.00 | 684.48 | 688.00 | 0.0M |
| 2021-08-03 | 684.48 | 684.48 | 671.90 | 684.48 | 0.0M |
| 2021-07-30 | 682.00 | 684.48 | 672.01 | 684.48 | 0.0M |
| 2021-07-29 | 671.89 | 682.00 | 671.89 | 682.00 | 0.0M |
| 2021-07-28 | 671.89 | 671.89 | 671.89 | 671.89 | 0.0M |
| 2021-07-27 | 670.01 | 670.01 | 669.00 | 669.00 | 0.0M |
| 2021-07-26 | 670.02 | 676.30 | 670.02 | 676.30 | 0.0M |
| 2021-07-23 | 680.00 | 680.00 | 675.00 | 675.00 | 0.0M |
| 2021-07-22 | 681.00 | 681.00 | 680.00 | 680.00 | 0.0M |
| 2021-07-21 | 675.00 | 675.00 | 671.18 | 671.18 | 0.0M |
| 2021-07-20 | 674.00 | 675.00 | 672.00 | 672.00 | 0.0M |
| 2021-07-19 | 650.00 | 652.00 | 650.00 | 652.00 | 0.0M |
| 2021-07-16 | 672.89 | 672.89 | 665.00 | 665.00 | 0.0M |
| 2021-07-15 | 675.80 | 675.80 | 670.00 | 670.00 | 0.0M |
| 2021-07-14 | 693.00 | 693.00 | 680.00 | 684.80 | 0.0M |
| 2021-07-13 | 700.00 | 700.00 | 694.30 | 699.99 | 0.0M |
| 2021-07-12 | 700.00 | 700.00 | 700.00 | 700.00 | 0.0M |
| 2021-07-09 | 689.50 | 689.50 | 688.00 | 688.00 | 0.0M |
| 2021-07-08 | 675.00 | 685.00 | 675.00 | 685.00 | 0.0M |
| 2021-07-07 | 694.99 | 694.99 | 694.99 | 694.99 | 0.0M |
| 2021-07-06 | 691.01 | 699.99 | 681.01 | 699.98 | 0.0M |
| 2021-07-02 | 696.00 | 698.99 | 689.51 | 691.00 | 0.0M |
| 2021-07-01 | 693.00 | 696.00 | 693.00 | 696.00 | 0.0M |
| 2021-06-30 | 712.00 | 712.06 | 693.00 | 693.00 | 0.0M |
| 2021-06-29 | 710.20 | 713.00 | 680.90 | 711.99 | 0.0M |
| 2021-06-28 | 700.00 | 713.99 | 691.02 | 713.99 | 0.0M |
| 2021-06-25 | 691.00 | 691.00 | 691.00 | 691.00 | 0.0M |
| 2021-06-24 | 700.00 | 710.00 | 700.00 | 702.00 | 0.0M |
| 2021-06-23 | 704.10 | 704.10 | 704.10 | 704.10 | 0.0M |
| 2021-06-22 | 715.00 | 715.00 | 707.00 | 710.00 | 0.0M |
| 2021-06-21 | 708.00 | 715.00 | 708.00 | 715.00 | 0.0M |
| 2021-06-18 | 713.00 | 720.00 | 705.20 | 707.00 | 0.0M |
| 2021-06-17 | 713.00 | 713.00 | 701.69 | 713.00 | 0.0M |
| 2021-06-15 | 705.00 | 708.00 | 705.00 | 705.00 | 0.0M |
| 2021-06-14 | 690.00 | 705.00 | 690.00 | 705.00 | 0.0M |
| 2021-06-11 | 700.00 | 700.00 | 685.00 | 697.00 | 0.0M |
| 2021-06-10 | 705.00 | 705.00 | 703.00 | 705.00 | 0.0M |
| 2021-06-09 | 705.00 | 705.00 | 685.50 | 685.50 | 0.0M |
| 2021-06-08 | 695.01 | 705.00 | 695.01 | 705.00 | 0.0M |
| 2021-06-07 | 690.00 | 695.01 | 690.00 | 695.01 | 0.0M |
| 2021-06-04 | 695.00 | 695.00 | 695.00 | 695.00 | 0.0M |
| 2021-06-03 | 655.00 | 695.00 | 655.00 | 691.98 | 0.0M |
| 2021-06-02 | 680.00 | 695.00 | 670.00 | 685.00 | 0.0M |
| 2021-06-01 | 685.00 | 690.00 | 685.00 | 685.00 | 0.0M |
| 2021-05-31 | 682.26 | 682.26 | 682.26 | 682.26 | 0.0M |
| 2021-05-28 | 668.00 | 685.00 | 668.00 | 684.60 | 0.0M |
| 2021-05-27 | 665.00 | 665.00 | 665.00 | 665.00 | 0.0M |
| 2021-05-26 | 651.00 | 671.20 | 651.00 | 671.20 | 0.0M |
| 2021-05-24 | 650.00 | 650.00 | 650.00 | 650.00 | 0.0M |
| 2021-05-21 | 662.00 | 665.00 | 661.00 | 665.00 | 0.0M |
| 2021-05-20 | 642.00 | 655.90 | 640.00 | 648.97 | 0.0M |
| 2021-05-19 | 648.00 | 648.00 | 644.00 | 644.00 | 0.0M |
| 2021-05-18 | 636.00 | 653.12 | 636.00 | 648.00 | 0.0M |
| 2021-05-17 | 655.00 | 660.00 | 636.00 | 636.00 | 0.0M |
| 2021-05-14 | 627.00 | 627.00 | 627.00 | 627.00 | 0.0M |
| 2021-05-13 | 622.00 | 637.00 | 622.00 | 625.00 | 0.0M |
| 2021-05-12 | 639.50 | 639.50 | 639.50 | 639.50 | 0.0M |
| 2021-05-11 | 660.00 | 663.00 | 650.00 | 660.19 | 0.0M |
| 2021-05-10 | 690.00 | 690.00 | 665.00 | 665.00 | 0.0M |
| 2021-05-07 | 675.00 | 680.00 | 670.00 | 680.00 | 0.0M |
| 2021-05-06 | 678.00 | 678.00 | 675.00 | 675.00 | 0.0M |
| 2021-05-05 | 683.00 | 684.00 | 682.90 | 683.50 | 0.0M |
| 2021-05-04 | 685.01 | 689.00 | 668.00 | 670.79 | 0.0M |
| 2021-05-03 | 699.74 | 699.74 | 694.00 | 694.00 | 0.0M |
| 2021-04-30 | 695.00 | 699.73 | 695.00 | 695.36 | 0.0M |
| 2021-04-29 | 699.74 | 699.74 | 699.74 | 699.74 | 0.0M |
| 2021-04-28 | 714.00 | 719.50 | 699.18 | 699.74 | 0.0M |
| 2021-04-27 | 705.00 | 705.00 | 705.00 | 705.00 | 0.0M |
| 2021-04-26 | 701.00 | 705.00 | 701.00 | 705.00 | 0.0M |
| 2021-04-23 | 693.00 | 699.50 | 693.00 | 699.50 | 0.0M |
| 2021-04-22 | 690.00 | 696.50 | 690.00 | 693.00 | 0.0M |
| 2021-04-21 | 679.00 | 690.00 | 679.00 | 690.00 | 0.0M |
| 2021-04-20 | 690.00 | 690.00 | 679.00 | 679.00 | 0.0M |
| 2021-04-19 | 708.00 | 710.00 | 690.00 | 690.00 | 0.0M |
| 2021-04-16 | 700.00 | 706.00 | 699.00 | 706.00 | 0.0M |
| 2021-04-15 | 698.00 | 708.00 | 698.00 | 700.00 | 0.0M |
| 2021-04-14 | 700.00 | 700.00 | 696.00 | 696.00 | 0.0M |
| 2021-04-13 | 692.27 | 697.00 | 692.27 | 697.00 | 0.0M |
| 2021-04-12 | 698.00 | 698.00 | 690.00 | 690.00 | 0.0M |
| 2021-04-09 | 695.00 | 700.00 | 690.00 | 698.00 | 0.0M |
| 2021-04-08 | 695.00 | 695.00 | 695.00 | 695.00 | 0.0M |
| 2021-04-07 | 691.80 | 697.00 | 680.00 | 694.00 | 0.0M |
| 2021-04-06 | 709.44 | 709.99 | 695.00 | 695.00 | 0.0M |
| 2021-04-05 | 699.99 | 708.02 | 699.99 | 704.00 | 0.0M |
| 2021-03-31 | 675.00 | 680.00 | 674.00 | 679.00 | 0.0M |
| 2021-03-30 | 671.00 | 678.00 | 668.00 | 675.00 | 0.0M |
| 2021-03-29 | 671.00 | 685.00 | 670.00 | 680.00 | 0.0M |
| 2021-03-26 | 670.00 | 673.00 | 670.00 | 673.00 | 0.0M |
| 2021-03-25 | 669.00 | 672.00 | 668.00 | 672.00 | 0.0M |
| 2021-03-24 | 682.00 | 682.00 | 682.00 | 682.00 | 0.0M |
| 2021-03-23 | 690.00 | 690.00 | 671.98 | 671.98 | 0.1M |
| 2021-03-22 | 687.00 | 705.00 | 687.00 | 690.00 | 0.0M |
| 2021-03-19 | 699.00 | 699.00 | 685.00 | 687.00 | 0.0M |
| 2021-03-18 | 710.00 | 710.00 | 675.80 | 683.00 | 0.0M |
| 2021-03-17 | 719.00 | 719.00 | 684.00 | 690.88 | 0.0M |
| 2021-03-16 | 695.00 | 720.00 | 694.00 | 700.00 | 0.0M |
| 2021-03-12 | 693.55 | 699.00 | 693.00 | 699.00 | 0.0M |
| 2021-03-11 | 695.00 | 704.50 | 685.00 | 686.01 | 0.0M |
| 2021-03-10 | 688.00 | 698.00 | 675.00 | 685.00 | 0.0M |
| 2021-03-09 | 680.00 | 698.00 | 675.00 | 675.00 | 0.0M |
| 2021-03-08 | 689.00 | 689.00 | 680.00 | 680.00 | 0.0M |
| 2021-03-05 | 666.00 | 691.60 | 662.00 | 689.00 | 0.0M |
| 2021-03-04 | 695.00 | 695.00 | 662.00 | 683.00 | 0.0M |
| 2021-03-03 | 710.00 | 710.00 | 696.00 | 700.00 | 0.0M |
| 2021-03-02 | 715.00 | 739.00 | 702.00 | 734.99 | 0.0M |
| 2021-03-01 | 739.00 | 739.55 | 706.00 | 715.00 | 0.0M |
| 2021-02-26 | 700.00 | 715.00 | 693.88 | 706.00 | 0.0M |
| 2021-02-25 | 715.00 | 729.99 | 699.00 | 699.00 | 0.0M |
| 2021-02-24 | 720.00 | 730.00 | 695.00 | 704.00 | 0.0M |
| 2021-02-23 | 715.00 | 720.00 | 685.00 | 707.00 | 0.0M |
| 2021-02-22 | 736.00 | 739.00 | 720.00 | 720.00 | 0.0M |
| 2021-02-19 | 774.55 | 774.55 | 725.00 | 736.00 | 0.0M |
| 2021-02-18 | 725.01 | 726.00 | 715.00 | 726.00 | 0.0M |
| 2021-02-17 | 740.00 | 740.00 | 720.00 | 725.01 | 0.0M |
| 2021-02-16 | 743.00 | 760.00 | 732.00 | 740.00 | 0.0M |
| 2021-02-15 | 730.00 | 734.99 | 730.00 | 730.05 | 0.0M |
| 2021-02-12 | 730.00 | 742.98 | 725.00 | 736.98 | 0.0M |
| 2021-02-11 | 730.00 | 741.99 | 720.00 | 720.00 | 0.0M |
| 2021-02-10 | 730.00 | 743.00 | 723.70 | 725.00 | 0.0M |
| 2021-02-09 | 735.00 | 740.00 | 724.01 | 726.00 | 0.0M |
| 2021-02-08 | 719.98 | 722.45 | 710.00 | 713.50 | 0.0M |
| 2021-02-05 | 715.00 | 718.99 | 704.00 | 705.00 | 0.0M |
| 2021-02-04 | 715.00 | 720.00 | 700.00 | 710.00 | 0.0M |
| 2021-02-03 | 708.00 | 719.00 | 701.00 | 707.55 | 0.0M |
| 2021-02-02 | 705.00 | 720.00 | 702.00 | 707.00 | 0.0M |
| 2021-01-29 | 701.00 | 710.00 | 680.00 | 700.00 | 0.0M |
| 2021-01-28 | 707.00 | 740.00 | 700.00 | 700.00 | 0.0M |
| 2021-01-27 | 719.90 | 719.90 | 705.51 | 707.85 | 0.0M |
| 2021-01-26 | 720.00 | 720.00 | 709.00 | 710.02 | 0.0M |
| 2021-01-25 | 731.00 | 742.00 | 702.00 | 713.60 | 0.0M |
| 2021-01-22 | 730.00 | 730.00 | 706.00 | 710.00 | 0.0M |
| 2021-01-21 | 698.55 | 730.00 | 698.55 | 707.30 | 0.0M |
| 2021-01-20 | 697.51 | 724.00 | 693.01 | 698.20 | 0.0M |
| 2021-01-19 | 720.00 | 720.00 | 680.00 | 693.51 | 0.1M |
| 2021-01-18 | 690.00 | 730.00 | 690.00 | 720.00 | 0.0M |
| 2021-01-15 | 725.00 | 728.84 | 680.01 | 690.53 | 0.0M |
| 2021-01-14 | 691.20 | 699.50 | 691.20 | 696.00 | 0.0M |
| 2021-01-13 | 685.51 | 687.00 | 682.50 | 684.33 | 0.0M |
| 2021-01-12 | 700.00 | 705.00 | 678.00 | 682.00 | 0.0M |
| 2021-01-11 | 666.31 | 699.99 | 666.00 | 687.89 | 0.0M |
| 2021-01-08 | 697.00 | 700.00 | 657.60 | 666.31 | 0.0M |
| 2021-01-07 | 676.50 | 688.00 | 675.00 | 686.00 | 0.0M |
| 2021-01-06 | 671.00 | 671.00 | 660.08 | 660.08 | 0.0M |
| 2021-01-05 | 686.50 | 690.00 | 666.17 | 670.00 | 0.0M |
| 2021-01-04 | 690.00 | 693.40 | 650.00 | 659.95 | 0.0M |