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
2022-12-30 42.10 42.95 41.87 42.42 0.7M
2022-12-29 42.75 43.07 41.61 42.97 0.7M
2022-12-28 43.40 43.63 41.97 42.07 1.3M
2022-12-27 42.36 43.34 42.01 43.24 0.8M
2022-12-23 42.61 43.22 41.41 41.72 0.4M
2022-12-22 43.88 44.06 42.56 42.80 0.6M
2022-12-21 41.32 42.96 40.87 42.91 0.5M
2022-12-20 40.69 42.02 40.52 41.56 0.8M
2022-12-19 42.03 42.23 41.15 41.55 0.8M
2022-12-16 42.52 43.49 42.29 42.64 0.7M
2022-12-15 43.48 43.89 42.26 42.50 0.8M
2022-12-14 43.19 43.97 42.81 43.26 1.0M
2022-12-13 44.00 44.33 43.20 43.54 1.6M
2022-12-12 41.87 42.63 41.87 42.53 0.9M
2022-12-09 44.00 44.18 42.65 42.98 1.2M
2022-12-08 43.00 44.24 42.39 43.36 2.3M
2022-12-07 41.17 41.69 39.52 41.27 2.1M
2022-12-06 42.00 42.82 40.73 42.75 2.1M
2022-12-05 41.78 42.89 41.00 42.07 3.8M
2022-12-02 37.19 40.24 37.19 39.86 2.8M
2022-12-01 38.07 38.15 36.77 37.65 2.3M
2022-11-30 38.85 39.07 37.68 38.28 5.5M
2022-11-29 37.30 37.36 35.65 36.06 2.1M
2022-11-28 33.31 36.08 33.31 35.63 1.9M
2022-11-25 33.07 33.70 32.16 33.34 0.9M
2022-11-23 35.07 35.32 33.66 34.17 1.1M
2022-11-22 34.55 35.39 34.20 34.98 2.5M
2022-11-21 36.17 36.67 35.07 35.53 1.4M
2022-11-18 37.48 38.02 37.12 37.38 0.7M
2022-11-17 37.00 39.00 36.88 38.79 1.3M
2022-11-16 37.00 38.28 36.56 37.91 2.8M
2022-11-15 38.52 38.91 36.95 37.72 1.3M
2022-11-14 38.27 38.38 36.61 36.65 1.8M
2022-11-11 36.00 37.95 35.51 37.74 2.8M
2022-11-10 34.00 34.24 33.31 33.59 1.0M
2022-11-09 32.79 33.16 31.76 31.78 1.1M
2022-11-08 33.68 34.03 32.95 34.02 1.0M
2022-11-07 35.20 35.66 33.75 33.96 2.1M
2022-11-04 35.88 36.57 33.65 35.20 3.3M
2022-11-03 30.93 33.09 30.93 32.98 1.4M
2022-11-02 30.68 32.65 30.17 31.55 3.5M
2022-11-01 30.39 30.57 29.24 30.00 2.1M
2022-10-31 27.42 27.83 26.96 27.08 1.4M
2022-10-28 27.68 28.34 26.53 27.90 2.0M
2022-10-27 29.45 29.91 28.50 29.47 1.3M
2022-10-26 28.00 30.63 27.36 30.37 3.5M
2022-10-25 27.23 29.17 26.80 26.84 2.5M
2022-10-24 26.06 26.80 24.38 25.82 3.6M
2022-10-21 29.32 30.44 28.87 30.20 1.3M
2022-10-20 29.53 30.03 29.11 29.49 1.1M
2022-10-19 30.41 30.88 28.67 28.72 0.9M
2022-10-18 32.35 32.79 31.36 31.58 0.6M
2022-10-17 31.20 32.23 31.19 32.00 0.7M
2022-10-14 31.29 31.54 30.37 30.41 0.7M
2022-10-13 29.58 31.56 29.51 30.66 0.7M
2022-10-12 30.99 31.49 30.52 31.04 0.7M
2022-10-11 30.49 31.92 29.71 31.05 1.0M
2022-10-10 33.20 33.47 30.90 31.03 1.2M
2022-10-07 35.26 35.78 34.51 34.66 0.5M
2022-10-06 36.83 37.17 36.03 36.18 0.4M
2022-10-05 37.83 37.95 37.15 37.23 0.8M
2022-10-04 36.78 38.00 36.43 37.67 1.4M
2022-10-03 33.76 36.21 33.36 35.82 0.9M
2022-09-30 34.34 34.59 33.45 33.54 1.2M
2022-09-29 34.47 35.07 34.27 34.84 1.1M
2022-09-28 35.00 36.07 34.01 35.85 1.3M
2022-09-27 36.85 37.25 35.27 35.62 2.3M
2022-09-26 34.41 36.01 33.99 35.30 1.4M
2022-09-23 32.69 33.36 32.57 33.25 0.8M
2022-09-22 33.91 34.57 33.03 33.06 1.2M
2022-09-21 36.10 36.41 33.79 34.01 1.5M
2022-09-20 36.42 37.23 36.11 36.43 0.7M
2022-09-19 35.14 36.39 35.03 35.86 0.7M
2022-09-16 36.07 36.43 35.27 35.55 1.0M
2022-09-15 35.71 37.36 35.68 36.58 1.1M
2022-09-14 35.45 36.07 34.77 36.01 0.9M
2022-09-13 35.30 36.38 35.14 35.54 1.1M
2022-09-12 36.30 36.37 35.78 36.31 0.6M
2022-09-09 34.54 36.23 34.38 36.03 1.5M
2022-09-08 33.45 34.50 32.96 34.46 1.0M
2022-09-07 33.76 34.42 33.54 34.29 1.5M
2022-09-06 34.79 35.00 33.60 33.76 2.5M
2022-09-02 35.82 35.85 35.18 35.32 0.7M
2022-09-01 36.37 36.95 35.57 36.00 1.0M
2022-08-31 36.30 37.84 35.94 37.63 2.1M
2022-08-30 38.30 38.96 35.60 36.21 2.2M
2022-08-29 39.75 40.37 38.71 38.80 1.4M
2022-08-26 41.51 41.54 40.24 40.31 1.1M
2022-08-25 40.00 40.67 39.79 40.29 1.6M
2022-08-24 38.12 39.47 38.02 38.91 0.9M
2022-08-23 38.95 39.01 38.25 38.91 0.5M
2022-08-22 38.82 39.40 38.37 39.02 0.7M
2022-08-19 39.44 40.20 38.83 38.93 0.8M
2022-08-18 39.54 39.85 38.66 39.47 0.9M
2022-08-17 40.00 40.12 39.29 39.58 0.4M
2022-08-16 39.51 40.25 39.51 39.99 0.8M
2022-08-15 39.57 40.15 39.45 40.00 0.8M
2022-08-12 39.33 40.13 39.14 39.97 0.7M
2022-08-11 39.65 40.31 39.35 39.78 0.9M
2022-08-10 38.06 39.32 37.89 39.05 0.5M
2022-08-09 38.60 38.94 38.31 38.72 0.4M
2022-08-08 39.39 40.28 38.23 38.55 0.7M
2022-08-05 39.40 40.01 39.33 39.76 0.5M
2022-08-04 39.76 40.26 39.44 39.76 0.6M
2022-08-03 38.15 39.19 37.77 38.57 0.7M
2022-08-02 36.79 39.16 36.79 38.42 1.0M
2022-08-01 37.95 38.17 36.36 37.52 1.4M
2022-07-29 38.53 39.27 38.19 38.35 1.5M
2022-07-28 40.36 40.68 38.55 39.49 2.0M
2022-07-27 40.15 40.87 39.84 40.68 1.3M
2022-07-26 40.50 40.50 39.89 39.97 0.7M
2022-07-25 40.45 40.50 39.45 39.91 1.2M
2022-07-22 40.50 40.62 39.68 39.97 1.0M
2022-07-21 40.64 40.64 39.97 40.44 1.2M
2022-07-20 40.30 40.36 39.74 39.97 1.5M
2022-07-19 39.80 40.18 39.35 40.00 1.1M
2022-07-18 39.50 41.07 39.45 39.51 1.9M
2022-07-15 38.14 38.62 37.49 38.43 1.6M
2022-07-14 38.34 39.40 38.34 38.88 1.3M
2022-07-13 37.33 39.16 36.81 38.93 2.0M
2022-07-12 37.00 38.23 36.97 37.43 1.4M
2022-07-11 36.89 37.53 36.71 37.38 2.1M
2022-07-08 38.48 39.93 38.48 39.65 2.0M
2022-07-07 37.75 39.79 37.69 39.49 2.2M
2022-07-06 36.75 37.24 35.71 37.07 2.1M
2022-07-05 37.30 38.11 35.92 38.00 3.2M
2022-07-01 39.15 39.16 37.71 39.12 1.1M
2022-06-30 38.13 38.32 36.44 38.10 3.6M
2022-06-29 39.07 39.13 36.48 37.37 3.2M
2022-06-28 39.59 39.67 36.80 38.36 5.5M
2022-06-27 36.71 38.77 35.60 35.77 2.4M
2022-06-24 33.59 35.58 33.59 35.56 2.6M
2022-06-23 33.26 33.96 32.08 32.92 1.5M
2022-06-22 32.42 33.56 32.35 32.61 1.0M
2022-06-21 33.30 33.40 32.14 32.80 1.7M
2022-06-17 31.58 32.04 30.76 31.07 1.3M
2022-06-16 30.30 31.16 29.18 29.74 1.5M
2022-06-15 30.84 32.20 29.90 31.58 1.3M
2022-06-14 30.55 30.87 29.31 30.75 0.8M
2022-06-13 30.31 30.60 28.87 29.63 1.5M
2022-06-10 32.33 32.84 31.09 31.32 1.2M
2022-06-09 33.34 33.95 32.48 32.71 1.9M
2022-06-08 34.00 35.50 33.84 35.44 2.0M
2022-06-07 33.35 34.21 33.28 33.81 0.8M
2022-06-06 33.99 35.20 33.14 33.85 1.5M
2022-06-03 31.88 32.57 31.77 32.08 0.7M
2022-06-02 32.38 32.96 31.37 32.48 1.1M
2022-06-01 32.77 33.84 32.01 32.34 1.1M
2022-05-31 32.74 33.43 32.23 32.50 3.4M
2022-05-27 30.64 31.17 30.32 30.76 1.3M
2022-05-26 27.91 30.33 27.84 30.29 1.8M
2022-05-25 27.15 28.04 26.97 27.30 1.8M
2022-05-24 27.27 27.68 26.55 26.78 1.9M
2022-05-23 28.43 28.64 27.76 28.21 0.9M
2022-05-20 29.36 29.78 28.14 28.62 0.9M
2022-05-19 28.72 29.36 28.26 28.78 0.9M
2022-05-18 29.22 29.94 28.48 28.89 1.1M
2022-05-17 30.28 30.84 29.04 29.64 1.6M
2022-05-16 29.15 30.64 28.36 28.45 1.2M
2022-05-13 27.77 29.76 27.31 29.52 2.3M
2022-05-12 27.29 27.46 25.50 26.41 2.0M
2022-05-11 27.55 28.29 26.11 26.30 1.8M
2022-05-10 26.50 26.86 25.63 25.87 1.6M
2022-05-09 25.77 26.17 24.82 25.36 2.5M
2022-05-06 28.43 28.62 26.60 26.77 1.5M
2022-05-05 30.20 30.67 28.59 29.02 2.0M
2022-05-04 30.09 31.50 29.22 31.36 1.3M
2022-05-03 30.91 31.50 30.08 30.17 2.0M
2022-05-02 29.84 30.98 29.49 30.19 1.1M
2022-04-29 32.00 32.43 30.13 30.24 3.3M
2022-04-28 31.17 31.32 29.58 30.17 1.3M
2022-04-27 29.45 31.47 29.45 30.49 1.6M
2022-04-26 29.83 29.83 28.66 28.85 1.9M
2022-04-25 28.80 30.10 28.54 30.02 1.1M
2022-04-22 30.57 31.62 29.71 29.90 1.6M
2022-04-21 32.22 32.22 29.12 29.14 3.0M
2022-04-20 32.88 33.58 31.47 32.22 1.3M
2022-04-19 31.74 33.13 31.65 32.87 1.1M
2022-04-18 33.11 33.11 31.80 32.05 1.1M
2022-04-14 33.35 33.83 33.16 33.43 1.0M
2022-04-13 32.02 34.13 31.48 33.83 2.1M
2022-04-12 32.34 32.86 31.14 31.33 1.7M
2022-04-11 31.16 31.86 30.52 30.59 1.6M
2022-04-08 32.64 33.18 32.08 32.24 1.5M
2022-04-07 33.71 35.12 32.08 32.76 1.7M
2022-04-06 34.00 34.81 32.91 34.32 1.6M
2022-04-05 35.41 35.79 34.14 34.50 1.3M
2022-04-04 36.05 36.69 35.39 35.93 1.6M
2022-04-01 35.14 36.23 34.30 35.06 2.2M
2022-03-31 33.96 34.44 32.28 32.99 1.9M
2022-03-30 33.00 34.68 32.43 34.14 3.9M
2022-03-29 34.27 34.89 32.63 32.70 2.1M
2022-03-28 32.00 33.37 31.51 32.56 1.2M
2022-03-25 31.66 32.65 31.20 32.00 1.4M
2022-03-24 32.25 33.46 31.28 32.87 1.7M
2022-03-23 32.01 33.99 31.98 32.86 2.4M
2022-03-22 32.99 34.14 32.12 33.94 2.5M
2022-03-21 31.98 32.79 30.74 31.25 1.5M
2022-03-18 32.26 34.39 31.70 32.87 3.7M
2022-03-17 31.71 33.08 30.70 32.65 2.7M
2022-03-16 30.79 33.34 28.48 33.34 6.8M
2022-03-15 22.34 24.93 22.18 24.79 6.6M
2022-03-14 23.76 25.33 21.98 22.28 7.9M
2022-03-11 31.16 31.72 27.22 27.23 7.2M
2022-03-10 33.37 33.50 30.85 31.03 4.2M
2022-03-09 35.18 36.55 34.47 35.49 2.1M
2022-03-08 34.93 34.93 32.30 33.47 3.2M
2022-03-07 37.85 38.50 33.38 33.38 2.8M
2022-03-04 41.49 41.85 38.09 38.40 1.8M
2022-03-03 42.97 44.37 41.66 42.11 1.2M
2022-03-02 41.83 43.46 41.67 42.97 2.0M
2022-03-01 41.04 41.78 40.68 41.39 0.9M
2022-02-28 40.74 41.59 40.16 41.36 2.0M
2022-02-25 42.13 42.37 40.72 41.51 0.9M
2022-02-24 39.23 41.97 39.21 41.95 1.3M
2022-02-23 42.86 42.97 40.96 41.42 1.2M
2022-02-22 42.48 43.62 41.98 42.59 1.8M
2022-02-18 44.52 44.95 43.01 43.76 1.2M
2022-02-17 45.26 45.75 44.75 44.90 0.7M
2022-02-16 45.41 45.94 44.96 45.41 1.1M
2022-02-15 44.41 45.90 44.32 45.62 1.3M
2022-02-14 44.31 44.75 43.33 43.78 1.4M
2022-02-11 44.36 45.98 44.28 44.67 1.2M
2022-02-10 42.75 44.77 42.64 44.41 2.3M
2022-02-09 43.00 43.67 42.83 43.12 1.5M
2022-02-08 40.78 42.16 40.78 41.59 1.4M
2022-02-07 41.44 41.48 39.56 40.78 1.3M
2022-02-04 38.94 40.95 38.67 40.47 1.3M
2022-02-03 38.49 38.93 37.95 38.14 0.4M
2022-02-02 39.63 39.63 38.33 38.81 0.5M
2022-02-01 39.20 39.75 38.71 39.40 0.6M
2022-01-31 37.94 39.72 37.89 39.52 1.6M
2022-01-28 36.14 37.06 35.32 37.01 1.1M
2022-01-27 37.25 37.27 35.82 35.91 1.2M
2022-01-26 39.40 39.79 37.33 37.49 1.5M
2022-01-25 38.00 38.96 37.39 38.51 1.8M
2022-01-24 37.25 38.99 36.49 38.68 2.8M
2022-01-21 36.36 38.06 35.40 36.95 3.3M
2022-01-20 37.60 37.85 36.01 36.13 2.8M
2022-01-19 34.55 35.56 34.00 34.80 1.1M
2022-01-18 33.85 34.61 33.33 34.25 1.9M
2022-01-14 34.82 35.15 33.21 34.26 2.0M
2022-01-13 36.53 37.00 34.10 34.17 2.0M
2022-01-12 36.58 37.28 35.68 37.09 2.7M
2022-01-11 34.56 36.03 34.08 35.78 2.8M
2022-01-10 36.77 36.92 34.32 34.61 1.6M
2022-01-07 36.50 37.52 36.13 36.77 1.0M
2022-01-06 35.84 37.48 35.55 36.42 0.9M
2022-01-05 36.81 36.98 35.57 35.70 0.6M
2022-01-04 37.36 37.57 36.41 37.09 1.3M
2022-01-03 37.50 37.85 36.27 37.41 0.4M