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
2022-12-30 30.00 31.66 30.00 30.83 0.0M
2022-12-29 30.00 30.40 29.79 30.38 0.0M
2022-12-28 30.83 31.33 29.92 29.92 0.0M
2022-12-27 31.41 31.41 30.00 30.42 0.0M
2022-12-26 31.25 31.25 30.33 30.83 0.0M
2022-12-23 30.82 31.65 30.08 30.58 0.0M
2022-12-22 30.81 30.81 30.81 30.81 0.0M
2022-12-21 28.35 30.00 28.35 29.92 0.0M
2022-12-20 31.24 31.25 29.33 29.58 0.1M
2022-12-19 31.17 31.58 30.42 31.24 0.0M
2022-12-16 31.58 31.62 30.83 31.20 0.0M
2022-12-15 32.51 32.51 30.42 31.00 0.1M
2022-12-14 32.92 33.08 32.51 32.51 0.0M
2022-12-13 32.51 33.04 32.50 32.92 0.0M
2022-12-12 33.75 33.92 33.33 33.33 0.0M
2022-12-09 33.33 34.95 33.33 33.34 0.0M
2022-12-08 34.25 34.29 33.01 33.74 0.1M
2022-12-07 34.58 35.66 34.51 34.51 0.1M
2022-12-06 35.00 35.25 34.42 34.83 0.0M
2022-12-05 35.83 35.84 34.92 35.00 0.0M
2022-12-02 36.04 36.53 35.83 35.83 0.0M
2022-12-01 37.88 39.50 36.71 36.71 0.3M
2022-11-30 37.92 38.21 37.09 37.17 0.1M
2022-11-29 37.92 37.92 36.75 36.83 0.1M
2022-11-28 38.84 39.57 37.33 37.33 0.3M
2022-11-25 38.74 40.57 38.33 40.19 0.8M
2022-11-24 37.50 39.16 37.08 38.17 0.4M
2022-11-23 36.99 38.76 36.79 37.08 0.2M
2022-11-22 35.96 36.67 35.00 35.83 0.2M
2022-11-21 35.83 35.83 35.01 35.01 0.0M
2022-11-18 35.71 35.71 35.71 35.71 0.0M
2022-11-17 36.67 36.67 34.29 35.74 0.0M
2022-11-16 36.45 37.50 36.33 36.67 0.0M
2022-11-15 35.00 36.73 35.00 35.42 0.1M
2022-11-14 35.53 35.53 34.17 34.17 0.0M
2022-11-11 34.92 35.93 34.21 34.46 0.0M
2022-11-10 33.92 34.17 33.43 33.43 0.0M
2022-11-08 33.85 33.85 33.39 33.39 0.0M
2022-11-07 34.30 34.30 33.03 33.03 0.0M
2022-11-04 35.00 35.00 33.92 34.17 0.0M
2022-11-03 35.38 35.92 34.64 34.64 0.1M
2022-11-02 32.71 35.38 32.71 35.38 0.1M
2022-11-01 32.70 33.33 32.08 33.17 0.1M
2022-10-31 33.33 33.33 31.27 31.79 0.0M
2022-10-28 33.36 33.75 32.73 32.73 0.1M
2022-10-27 35.42 35.42 35.38 35.38 0.0M
2022-10-26 35.13 35.13 34.60 34.96 0.0M
2022-10-24 35.58 37.08 34.72 36.67 0.0M
2022-10-21 35.17 35.17 34.63 34.66 0.0M
2022-10-20 34.46 36.00 33.33 35.13 0.1M
2022-10-19 37.12 37.12 36.36 36.36 0.0M
2022-10-18 36.36 36.74 35.61 36.74 0.0M
2022-10-17 37.42 37.42 36.74 36.74 0.0M
2022-10-14 36.36 36.74 35.99 36.36 0.0M
2022-10-13 36.36 36.36 36.36 36.36 0.0M
2022-10-12 35.66 37.73 35.64 36.36 0.0M
2022-10-11 38.26 38.26 37.12 37.51 0.1M
2022-10-10 37.50 37.61 37.42 37.61 0.0M
2022-10-07 36.44 37.12 36.36 37.12 0.0M
2022-10-06 35.00 36.36 35.00 36.36 0.0M
2022-10-05 34.92 36.52 34.85 36.52 0.0M
2022-10-04 34.85 35.23 34.84 34.85 0.1M
2022-10-03 34.85 35.23 34.36 34.51 0.0M
2022-09-30 34.63 35.67 34.63 34.85 0.0M
2022-09-29 35.05 36.36 35.05 35.68 0.1M
2022-09-28 35.68 35.68 34.09 34.47 0.0M
2022-09-27 34.83 35.96 34.83 34.89 0.0M
2022-09-26 34.55 34.55 33.71 33.71 0.0M
2022-09-23 34.74 34.74 34.47 34.47 0.0M
2022-09-22 34.11 34.11 32.58 34.08 0.0M
2022-09-21 35.61 35.61 34.11 34.11 0.0M
2022-09-20 35.61 35.61 34.85 34.85 0.0M
2022-09-19 37.72 37.77 35.68 35.68 0.0M
2022-09-15 38.26 38.41 36.89 37.31 0.1M
2022-09-14 37.50 37.70 37.50 37.70 0.0M
2022-09-13 37.12 37.88 37.01 37.80 0.1M
2022-09-12 37.54 37.88 36.91 36.98 0.0M
2022-09-09 38.24 38.36 37.60 38.36 0.0M
2022-09-08 37.12 38.33 37.12 38.49 0.0M
2022-09-07 38.41 38.41 38.41 38.41 0.0M
2022-09-06 36.71 38.64 36.71 38.64 0.0M
2022-09-05 38.58 38.58 37.65 38.55 0.0M
2022-09-02 37.94 38.56 37.89 38.56 0.0M
2022-09-01 37.80 38.64 37.80 37.88 0.2M
2022-08-31 36.59 37.88 36.17 37.24 0.1M
2022-08-30 38.25 38.25 36.63 36.63 0.1M
2022-08-29 36.36 39.21 35.64 36.91 0.0M
2022-08-26 38.56 38.62 36.36 37.39 0.0M
2022-08-25 37.12 39.62 37.12 37.42 0.1M
2022-08-24 37.88 38.11 36.36 37.12 0.0M
2022-08-23 39.02 39.02 37.88 37.88 0.0M
2022-08-22 39.02 39.02 37.92 37.92 0.0M
2022-08-19 40.55 40.67 39.24 39.39 0.0M
2022-08-18 39.39 41.36 38.26 40.15 0.2M
2022-08-17 37.88 40.14 37.88 39.74 0.1M
2022-08-16 38.07 39.02 37.12 37.39 0.1M
2022-08-15 35.23 37.75 35.23 37.73 0.3M
2022-08-12 34.85 35.61 34.48 35.23 0.0M
2022-08-11 35.23 35.23 34.33 34.48 0.0M
2022-08-10 36.81 36.82 34.93 35.04 0.0M
2022-08-05 35.99 35.99 34.48 35.61 0.0M
2022-08-04 34.85 35.61 34.29 34.84 0.0M
2022-08-03 34.07 34.86 34.01 34.47 0.0M
2022-08-02 33.22 33.71 33.22 33.34 0.0M
2022-07-29 32.20 34.43 30.61 33.64 0.1M
2022-07-28 32.77 33.83 32.58 32.58 0.0M
2022-07-27 33.33 33.61 32.88 32.89 0.0M
2022-07-26 32.27 34.09 32.27 32.92 0.0M
2022-07-25 33.48 33.49 33.48 33.49 0.0M
2022-07-22 31.99 34.00 31.83 33.70 0.0M
2022-07-21 34.09 36.58 32.58 32.58 0.1M
2022-07-20 33.52 34.85 33.35 33.71 0.0M
2022-07-19 36.74 36.74 34.10 34.66 0.0M
2022-07-18 36.74 36.74 35.24 35.23 0.0M
2022-07-15 37.49 40.11 36.36 36.36 0.1M
2022-07-14 37.42 37.58 36.65 37.31 0.0M
2022-07-13 36.14 37.12 36.14 37.12 0.0M
2022-07-07 37.12 37.12 36.44 36.44 0.0M
2022-07-06 36.36 36.93 36.36 36.93 0.0M
2022-07-05 37.04 37.24 36.36 36.42 0.0M
2022-07-04 37.88 39.02 36.36 36.56 0.1M
2022-07-01 40.08 41.21 36.74 39.39 0.1M
2022-06-30 39.39 39.74 38.27 39.39 0.0M
2022-06-29 38.26 40.49 38.26 39.39 0.1M
2022-06-28 36.74 40.09 36.36 38.26 0.1M
2022-06-27 35.61 38.03 35.61 37.20 0.1M
2022-06-24 33.86 36.87 32.96 36.58 0.4M
2022-06-23 32.49 34.30 32.49 34.30 0.1M
2022-06-22 31.83 32.21 31.83 31.83 0.0M
2022-06-21 32.05 32.20 30.68 31.93 0.0M
2022-06-20 32.54 32.58 31.71 31.71 0.0M
2022-06-17 31.17 31.67 31.17 31.51 0.0M
2022-06-16 31.36 31.36 31.06 31.17 0.0M
2022-06-15 31.06 31.33 30.88 31.33 0.0M
2022-06-14 30.72 30.95 30.70 30.95 0.0M
2022-06-13 32.50 32.58 30.99 30.99 0.0M
2022-06-10 30.30 31.52 30.30 31.06 0.0M
2022-06-09 31.44 32.57 30.71 30.71 0.2M
2022-06-08 31.44 31.25 30.30 30.30 0.0M
2022-06-07 31.25 31.25 31.21 31.21 0.0M
2022-06-06 32.19 32.20 31.25 31.25 0.0M
2022-06-03 31.25 31.25 31.21 31.21 0.0M
2022-06-02 31.82 32.58 31.73 31.73 0.0M
2022-06-01 32.58 32.58 32.58 32.58 0.0M
2022-05-31 32.58 32.58 32.50 32.58 0.0M
2022-05-30 33.18 33.33 32.01 32.20 0.0M
2022-05-27 33.14 34.28 32.38 32.58 0.1M
2022-05-26 32.58 32.96 32.33 32.33 0.0M
2022-05-25 32.35 32.58 31.90 32.58 0.0M
2022-05-24 32.64 32.96 32.35 32.35 0.0M
2022-05-20 33.33 33.33 33.25 33.25 0.0M
2022-05-19 33.33 33.52 32.95 32.95 0.0M
2022-05-18 34.09 34.85 33.33 33.33 0.1M
2022-05-17 34.14 34.14 33.62 33.64 0.0M
2022-05-16 34.86 34.86 33.86 34.09 0.0M
2022-05-13 35.47 35.76 34.85 35.61 0.0M
2022-05-12 35.23 36.25 34.85 35.61 0.0M
2022-05-11 35.99 36.52 35.46 36.33 0.0M
2022-05-10 37.12 37.12 36.97 37.12 0.0M
2022-05-09 40.15 40.15 36.90 36.90 0.0M
2022-05-06 39.85 39.96 37.97 39.96 0.0M
2022-04-28 40.91 40.91 39.39 39.39 0.0M
2022-04-27 42.31 42.42 40.91 40.91 0.0M
2022-04-26 40.92 40.92 40.53 40.68 0.0M
2022-04-25 55.40 55.40 53.80 54.00 0.0M
2022-04-22 55.40 55.50 55.30 55.40 0.0M
2022-04-21 54.30 55.40 54.30 55.40 0.0M
2022-04-20 55.55 55.80 54.00 54.00 0.0M
2022-04-19 58.00 58.50 56.00 56.57 0.0M
2022-04-18 61.00 61.00 59.50 59.50 0.0M
2022-04-15 61.00 61.00 60.00 60.51 0.0M
2022-04-13 61.00 63.00 60.00 60.04 0.0M
2022-04-12 61.00 61.00 55.50 60.75 0.0M
2022-04-11 58.99 60.24 58.50 59.92 0.0M
2022-04-08 57.10 57.50 56.10 56.10 0.0M
2022-04-07 57.10 57.10 57.10 57.10 0.0M
2022-04-06 57.99 57.99 57.99 57.99 0.0M
2022-04-05 56.99 58.99 56.15 56.15 0.0M
2022-04-04 53.00 55.00 53.00 55.00 0.0M
2022-04-01 55.75 57.80 55.70 56.50 0.0M
2022-03-31 54.80 55.60 54.60 55.54 0.0M
2022-03-30 54.51 54.51 54.33 54.33 0.0M
2022-03-29 55.77 55.77 54.33 54.33 0.0M
2022-03-25 53.50 54.99 53.50 53.80 0.0M
2022-03-24 53.01 55.90 52.62 53.63 0.0M
2022-03-22 55.50 55.50 55.05 55.05 0.0M
2022-03-21 55.50 55.50 55.50 55.50 0.0M
2022-03-18 53.21 55.94 53.21 55.94 0.0M
2022-03-17 55.00 55.99 55.00 55.99 0.0M
2022-03-16 54.00 56.75 54.00 55.99 0.0M
2022-03-15 55.50 55.50 55.50 55.50 0.0M
2022-03-14 55.60 55.60 55.50 55.50 0.0M
2022-03-10 55.50 55.50 55.45 55.50 0.0M
2022-03-09 55.50 55.50 55.10 55.10 0.0M
2022-03-08 57.00 57.00 53.90 53.90 0.0M
2022-03-07 56.00 56.25 53.65 53.67 0.0M
2022-03-04 58.00 58.00 58.00 58.00 0.0M
2022-03-03 59.00 59.50 58.00 58.29 0.0M
2022-03-02 58.50 58.50 58.45 58.45 0.0M
2022-03-01 59.80 60.00 58.00 59.00 0.0M
2022-02-28 58.00 59.50 57.50 59.00 0.0M
2022-02-25 57.50 58.99 56.00 58.22 0.0M
2022-02-24 60.00 60.00 58.00 58.00 0.0M
2022-02-23 61.01 61.50 61.01 61.01 0.0M
2022-02-22 61.50 61.50 61.00 61.50 0.0M
2022-02-21 63.50 63.50 63.17 63.17 0.0M
2022-02-18 63.80 63.80 63.50 63.50 0.0M
2022-02-17 63.05 63.50 63.00 63.00 0.0M
2022-02-16 63.50 63.75 63.50 63.50 0.0M
2022-02-15 63.80 63.80 63.00 63.50 0.0M
2022-02-14 64.45 64.45 64.12 64.20 0.0M
2022-02-11 65.10 65.49 65.00 65.49 0.0M
2022-02-10 66.35 66.35 65.50 65.53 0.0M
2022-02-09 65.60 66.95 65.55 66.66 0.0M
2022-02-08 66.36 67.00 66.00 66.30 0.0M
2022-02-07 67.99 68.00 67.10 67.10 0.0M
2022-02-04 68.00 68.00 66.01 67.33 0.0M
2022-02-03 67.90 68.00 67.00 67.01 0.0M
2022-02-02 67.00 67.00 66.15 66.15 0.0M
2022-02-01 65.10 66.50 65.10 65.75 0.0M
2022-01-31 65.95 66.00 65.60 66.00 0.0M
2022-01-28 65.01 66.00 65.00 65.02 0.0M
2022-01-27 64.55 65.70 64.50 65.68 0.0M
2022-01-26 66.30 66.30 65.02 65.95 0.0M
2022-01-25 64.20 67.00 64.00 64.38 0.0M
2022-01-24 64.65 65.00 64.62 65.00 0.0M
2022-01-20 66.00 66.50 66.00 66.15 0.0M
2022-01-19 68.00 68.00 65.00 65.14 0.0M
2022-01-18 66.80 67.00 66.50 66.50 0.0M
2022-01-17 68.00 68.00 66.95 67.00 0.0M
2022-01-13 68.10 68.10 67.50 67.50 0.0M
2022-01-12 69.00 69.00 68.00 68.50 0.0M
2022-01-11 68.63 68.75 68.63 68.75 0.0M
2022-01-10 69.89 69.89 68.40 68.63 0.0M
2022-01-07 67.51 68.51 67.51 68.47 0.0M
2022-01-06 70.05 70.05 68.00 68.31 0.1M
2022-01-05 71.07 71.90 71.00 71.06 0.0M
2022-01-04 70.11 73.00 70.00 72.50 0.1M
2022-01-03 69.25 70.10 69.00 70.06 0.0M