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
2021-12-31 4.00 4.00 3.00 3.50 0.1M
2021-12-30 4.50 5.75 3.75 4.00 0.2M
2021-12-29 2.00 4.75 1.75 4.00 0.3M
2021-12-28 2.00 2.00 1.50 2.00 0.0M
2021-12-27 2.00 2.25 1.75 1.88 0.0M
2021-12-23 2.00 2.25 2.00 2.00 0.0M
2021-12-22 2.50 2.50 2.00 2.00 0.0M
2021-12-21 2.00 2.50 2.00 2.50 0.0M
2021-12-20 2.25 2.50 2.00 2.00 0.0M
2021-12-17 2.50 2.75 2.25 2.38 0.0M
2021-12-16 2.75 3.00 2.50 2.50 0.0M
2021-12-15 2.25 2.75 2.25 2.50 0.0M
2021-12-14 2.50 2.75 2.25 2.25 0.0M
2021-12-13 3.00 3.00 2.50 2.50 0.0M
2021-12-10 2.50 3.00 2.25 3.00 0.0M
2021-12-09 2.50 2.75 2.25 2.50 0.0M
2021-12-08 2.50 2.50 2.25 2.50 0.0M
2021-12-07 2.00 2.50 2.00 2.38 0.0M
2021-12-06 2.50 2.75 2.00 2.00 0.1M
2021-12-03 2.75 3.00 2.50 2.50 0.0M
2021-12-02 2.75 3.00 2.50 2.88 0.0M
2021-12-01 3.25 3.25 2.75 3.00 0.0M
2021-11-30 3.00 3.50 3.00 3.25 0.0M
2021-11-29 3.25 3.75 3.00 3.25 0.0M
2021-11-26 3.00 3.50 3.00 3.50 0.0M
2021-11-24 3.75 3.75 2.75 3.25 0.1M
2021-11-23 3.75 4.00 3.50 3.63 0.0M
2021-11-22 4.00 4.50 3.75 4.00 0.0M
2021-11-19 4.50 4.75 4.00 4.50 0.0M
2021-11-18 4.00 5.00 4.00 4.50 0.0M
2021-11-17 4.50 4.75 4.00 4.50 0.0M
2021-11-16 4.75 5.00 4.50 4.50 0.0M
2021-11-15 4.50 5.00 4.50 5.00 0.0M
2021-11-12 5.00 5.50 4.50 4.63 0.0M
2021-11-11 4.50 5.50 4.50 5.25 0.0M
2021-11-10 4.50 5.00 4.50 4.50 0.0M
2021-11-09 5.00 5.00 4.50 4.63 0.0M
2021-11-08 5.00 5.00 4.75 4.75 0.0M
2021-11-05 4.75 5.00 4.75 4.75 0.0M
2021-11-04 5.25 5.25 4.75 5.00 0.0M
2021-11-03 4.75 5.50 4.75 5.25 0.0M
2021-11-02 5.00 5.25 4.50 5.00 0.0M
2021-11-01 5.00 5.25 4.75 5.25 0.0M
2021-10-29 5.00 5.25 4.75 5.13 0.0M
2021-10-28 5.00 5.50 4.93 5.25 0.0M
2021-10-27 5.50 5.75 5.00 5.25 0.0M
2021-10-26 6.00 6.13 5.50 5.75 0.0M
2021-10-25 5.75 6.50 5.75 6.00 0.1M
2021-10-22 6.75 7.13 5.75 6.25 0.1M
2021-10-21 7.50 7.50 6.75 7.00 0.1M
2021-10-20 6.23 7.50 6.00 7.00 0.1M
2021-10-19 6.25 6.75 6.00 6.25 0.0M
2021-10-18 7.00 7.50 6.25 6.25 0.0M
2021-10-15 7.50 7.50 7.00 7.13 0.0M
2021-10-14 6.75 8.25 6.75 7.25 0.1M
2021-10-13 7.25 7.50 6.75 7.00 0.0M
2021-10-12 8.00 8.00 7.25 7.34 0.0M
2021-10-11 10.00 10.00 7.50 8.00 0.1M
2021-10-08 8.75 11.25 8.50 8.75 0.2M
2021-10-07 8.75 8.75 8.00 8.25 0.0M
2021-10-06 9.50 9.75 8.00 8.50 0.0M
2021-10-05 9.00 9.50 8.25 9.00 0.0M
2021-10-04 8.00 8.75 7.00 8.38 0.0M
2021-10-01 7.50 8.50 7.00 7.13 0.0M
2021-09-30 8.75 8.75 6.75 8.00 0.0M
2021-09-29 9.50 9.50 8.00 8.38 0.0M
2021-09-28 10.00 10.00 7.50 9.25 0.0M
2021-09-27 8.25 10.00 8.25 9.38 0.1M
2021-09-24 8.00 8.75 7.50 8.38 0.1M
2021-09-23 6.75 8.00 6.50 7.75 0.0M
2021-09-22 7.00 7.38 6.00 6.75 0.0M
2021-09-21 6.13 7.00 5.50 6.75 0.0M
2021-09-20 7.00 7.00 5.75 6.25 0.0M
2021-09-17 6.25 7.50 5.75 6.88 0.0M
2021-09-16 5.88 6.25 5.00 6.25 0.0M
2021-09-15 5.25 6.00 5.25 5.88 0.0M
2021-09-14 5.50 5.75 5.00 5.75 0.0M
2021-09-13 5.00 6.25 5.00 5.25 0.0M
2021-09-10 6.25 7.13 5.75 6.25 0.0M
2021-09-09 5.75 6.50 5.75 6.25 0.0M
2021-09-08 6.75 6.75 5.75 5.88 0.0M
2021-09-07 8.25 8.25 5.75 6.25 0.1M
2021-09-03 7.50 8.25 6.75 7.75 0.1M
2021-09-02 7.25 8.75 6.50 7.50 0.1M
2021-09-01 5.00 7.50 4.75 6.75 0.1M
2021-08-31 4.50 5.00 4.25 5.00 0.0M
2021-08-30 4.75 4.75 4.25 4.63 0.0M
2021-08-27 4.00 4.75 4.00 4.75 0.0M
2021-08-26 4.50 4.75 4.00 4.25 0.0M
2021-08-25 4.00 4.50 4.00 4.50 0.0M
2021-08-24 4.25 4.50 4.00 4.00 0.0M
2021-08-23 4.25 4.50 4.00 4.50 0.0M
2021-08-20 4.25 4.50 3.75 4.50 0.0M
2021-08-19 4.25 4.25 3.75 4.25 0.0M
2021-08-18 4.00 4.50 3.75 4.25 0.0M
2021-08-17 4.25 4.50 4.00 4.00 0.0M
2021-08-16 4.75 4.75 4.25 4.38 0.0M
2021-08-13 4.50 4.75 4.25 4.75 0.0M
2021-08-12 4.75 4.88 4.50 4.75 0.0M
2021-08-11 5.00 5.00 4.50 4.75 0.0M
2021-08-10 4.50 5.00 4.50 4.50 0.0M
2021-08-09 5.00 5.00 4.25 4.50 0.0M
2021-08-06 4.50 5.00 4.25 4.75 0.0M
2021-08-05 4.50 5.00 4.25 4.39 0.0M
2021-08-04 4.75 5.25 4.50 4.75 0.0M
2021-08-03 5.13 5.25 4.25 4.75 0.1M
2021-08-02 4.25 5.50 4.25 5.00 0.0M
2021-07-30 5.00 5.00 4.25 4.50 0.0M
2021-07-29 4.75 5.25 4.50 4.75 0.0M
2021-07-28 5.50 5.75 4.50 4.75 0.0M
2021-07-27 6.00 6.00 5.00 5.75 0.0M
2021-07-26 4.50 6.00 4.25 5.75 0.0M
2021-07-23 4.75 4.75 4.25 4.50 0.0M
2021-07-22 5.25 5.25 4.50 4.75 0.0M
2021-07-21 4.50 5.25 4.50 4.75 0.0M
2021-07-20 4.75 5.25 4.25 5.00 0.0M
2021-07-19 4.75 5.25 4.50 4.75 0.0M
2021-07-16 5.75 5.75 4.50 5.25 0.0M
2021-07-15 6.75 6.75 5.00 5.50 0.0M
2021-07-14 5.75 6.00 5.00 6.00 0.0M
2021-07-13 6.50 6.50 5.50 5.85 0.0M
2021-07-12 5.50 6.25 5.25 6.25 0.0M
2021-07-09 4.50 5.63 4.50 5.25 0.0M
2021-07-08 5.00 5.00 4.50 4.50 0.0M
2021-07-07 4.75 5.25 4.50 4.75 0.1M
2021-07-06 6.00 6.00 4.75 4.84 0.1M
2021-07-02 6.25 6.25 5.50 6.00 0.0M
2021-07-01 6.00 6.25 5.75 6.00 0.0M
2021-06-30 6.75 6.75 5.75 6.00 0.1M
2021-06-29 6.25 6.75 6.09 6.75 0.0M
2021-06-28 6.75 7.50 6.25 6.25 0.0M
2021-06-25 7.00 7.25 6.50 6.75 0.0M
2021-06-24 7.50 7.50 6.50 6.75 0.0M
2021-06-23 7.00 7.50 6.50 6.75 0.0M
2021-06-22 6.50 7.25 6.25 6.50 0.0M
2021-06-21 7.75 7.75 6.50 7.00 0.0M
2021-06-18 7.75 7.75 7.00 7.50 0.0M
2021-06-17 7.75 8.75 7.25 7.38 0.0M
2021-06-16 8.00 8.75 7.00 7.63 0.1M
2021-06-15 9.50 10.50 8.00 8.50 0.0M
2021-06-14 11.00 11.25 9.50 9.75 0.0M
2021-06-11 11.25 12.00 10.00 10.50 0.1M
2021-06-10 8.75 11.00 7.75 10.00 0.1M
2021-06-09 6.50 8.75 6.50 8.00 0.0M
2021-06-08 7.00 7.50 6.00 7.25 0.0M
2021-06-07 6.00 7.25 6.00 6.50 0.0M
2021-06-04 5.50 6.50 5.25 6.48 0.0M
2021-06-03 6.25 7.00 5.75 6.33 0.1M
2021-06-02 7.50 7.50 6.25 7.00 0.0M
2021-06-01 7.25 7.75 7.00 7.50 0.0M
2021-05-28 7.25 7.75 7.25 7.25 0.0M
2021-05-27 7.50 8.13 7.00 7.25 0.0M
2021-05-26 7.50 8.50 7.50 8.00 0.0M
2021-05-25 8.75 8.75 7.50 7.88 0.0M
2021-05-24 8.00 9.13 7.50 8.00 0.0M
2021-05-21 7.75 8.25 7.25 7.75 0.0M
2021-05-20 7.75 7.75 7.25 7.50 0.0M
2021-05-19 7.75 7.75 7.25 7.38 0.0M
2021-05-18 8.00 8.00 7.25 7.75 0.0M
2021-05-17 7.75 8.00 7.00 7.75 0.0M
2021-05-14 7.75 8.00 7.00 7.63 0.0M
2021-05-13 8.25 8.50 7.50 7.75 0.1M
2021-05-12 10.25 10.25 8.00 8.25 0.0M
2021-05-11 10.00 10.50 8.75 9.25 0.1M
2021-05-10 11.25 11.25 10.00 10.50 0.1M
2021-05-07 10.75 11.25 10.25 10.75 0.0M
2021-05-06 12.25 12.25 10.50 11.25 0.0M
2021-05-05 12.00 12.63 10.75 10.88 0.1M
2021-05-04 13.00 13.75 11.50 11.88 0.1M
2021-05-03 11.25 17.25 10.25 12.75 0.2M
2021-04-30 10.50 10.75 10.00 10.75 0.0M
2021-04-29 10.00 10.75 10.00 10.25 0.0M
2021-04-28 12.00 12.00 10.50 10.75 0.0M
2021-04-27 11.00 11.50 10.50 11.50 0.0M
2021-04-26 11.25 11.50 10.50 11.00 0.0M
2021-04-23 11.00 11.25 10.25 11.00 0.1M
2021-04-22 11.25 11.75 10.25 10.50 0.0M
2021-04-21 11.00 11.25 10.00 11.00 0.1M
2021-04-20 12.50 12.50 10.00 10.63 0.1M
2021-04-19 14.00 14.00 11.75 12.50 0.1M
2021-04-16 12.50 13.00 11.50 13.00 0.1M
2021-04-15 12.25 14.50 11.50 11.50 0.1M
2021-04-14 13.75 16.00 12.50 13.00 0.1M
2021-04-13 17.00 17.25 12.75 13.50 0.1M
2021-04-12 20.00 20.00 15.00 15.00 0.0M
2021-04-09 20.00 21.00 16.00 17.25 0.1M
2021-04-08 16.75 19.25 16.25 18.50 0.1M
2021-04-07 17.50 17.50 14.75 16.25 0.0M
2021-04-06 13.50 18.00 12.75 16.00 0.1M
2021-04-05 15.00 16.00 13.50 13.75 0.0M
2021-04-01 12.50 15.88 12.50 14.75 0.1M
2021-03-31 13.50 13.75 11.75 13.00 0.1M
2021-03-30 11.00 14.88 11.00 12.75 0.1M
2021-03-29 17.00 17.00 14.50 15.00 0.1M
2021-03-26 14.25 18.75 14.25 16.00 0.1M
2021-03-25 16.00 16.00 13.00 14.50 0.1M
2021-03-24 16.50 19.75 13.00 15.50 0.1M
2021-03-23 18.75 19.25 16.50 16.75 0.1M
2021-03-22 22.00 23.75 18.75 19.50 0.1M
2021-03-19 24.50 25.50 21.50 22.25 0.1M
2021-03-18 25.00 26.25 23.25 23.75 0.1M
2021-03-17 27.50 27.50 22.75 24.75 0.1M
2021-03-16 30.00 30.00 22.50 24.38 0.1M
2021-03-15 27.50 33.25 23.25 25.75 0.2M
2021-03-12 18.75 27.50 16.50 26.00 0.4M
2021-03-11 20.00 23.50 18.50 19.00 0.1M
2021-03-10 23.00 24.00 17.75 20.50 0.2M
2021-03-09 32.50 32.50 21.25 24.50 0.3M
2021-03-08 31.25 40.00 26.50 28.00 0.4M
2021-03-05 12.00 28.50 11.50 26.00 0.6M
2021-03-04 15.50 16.00 10.00 12.00 0.4M
2021-03-03 29.75 29.75 16.50 16.75 0.7M
2021-03-02 45.00 45.25 25.25 27.75 0.6M
2021-03-01 55.00 64.25 39.75 40.00 0.3M
2021-02-26 55.25 62.50 37.75 53.50 0.3M
2021-02-25 73.50 87.00 50.25 55.00 0.3M
2021-02-24 54.75 83.25 53.50 65.25 0.6M
2021-02-23 56.50 56.75 37.50 45.50 0.4M
2021-02-22 33.50 63.75 32.50 59.63 0.8M
2021-02-19 27.25 31.38 25.00 28.25 0.3M
2021-02-18 27.50 34.75 20.00 25.00 0.7M
2021-02-17 23.13 29.50 17.50 19.98 0.5M
2021-02-16 7.00 22.75 6.75 22.50 1.0M
2021-02-12 7.50 8.00 6.00 6.75 0.1M
2021-02-11 6.38 8.25 5.25 6.75 0.3M
2021-02-10 7.50 7.50 5.00 6.23 0.4M
2021-02-09 3.75 7.00 2.50 5.50 0.4M
2021-02-08 2.50 3.75 2.35 3.75 0.6M
2021-02-05 2.25 2.75 2.00 2.25 0.1M
2021-02-04 2.25 2.50 1.75 2.25 0.2M
2021-02-03 2.00 2.25 2.00 2.25 0.0M
2021-02-02 2.25 2.25 1.75 2.25 0.0M
2021-02-01 2.00 2.25 1.75 2.25 0.1M
2021-01-29 2.00 2.25 1.75 2.00 0.1M
2021-01-28 2.50 2.50 2.00 2.00 0.1M
2021-01-27 2.75 2.75 2.00 2.25 0.1M
2021-01-26 3.00 3.00 2.25 2.50 0.1M
2021-01-25 2.25 3.25 2.00 2.75 0.3M
2021-01-22 2.25 2.25 1.75 2.00 0.1M
2021-01-21 2.25 2.25 1.75 2.25 0.0M
2021-01-20 2.25 2.25 1.75 2.00 0.1M
2021-01-19 2.25 2.25 1.75 2.00 0.1M
2021-01-15 2.25 2.25 1.75 2.25 0.1M
2021-01-14 2.25 2.25 2.00 2.25 0.1M
2021-01-13 2.50 2.50 2.00 2.25 0.1M
2021-01-12 2.50 2.75 2.25 2.50 0.1M
2021-01-11 2.25 3.00 2.00 2.50 0.2M
2021-01-08 2.00 3.25 1.75 2.25 0.4M
2021-01-07 2.25 2.25 1.75 2.00 0.2M
2021-01-06 2.50 2.75 2.00 2.13 0.2M
2021-01-05 4.00 4.00 2.25 2.75 0.4M
2021-01-04 5.75 5.75 3.25 3.75 0.3M