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 31.40 31.45 30.76 30.97 5.6M
2022-12-29 30.46 32.00 30.40 31.33 8.9M
2022-12-28 31.06 31.48 30.60 30.71 5.2M
2022-12-27 30.82 31.39 30.43 31.17 5.2M
2022-12-26 30.99 31.48 30.71 30.79 4.1M
2022-12-23 29.96 31.42 29.85 31.16 6.5M
2022-12-22 29.87 30.88 29.66 30.06 6.5M
2022-12-21 30.03 30.50 29.45 29.59 4.3M
2022-12-20 30.45 30.58 29.77 30.03 5.3M
2022-12-19 31.79 31.93 30.42 30.59 6.9M
2022-12-16 31.65 31.88 31.38 31.88 4.4M
2022-12-15 31.84 32.07 31.66 31.82 3.9M
2022-12-14 32.10 32.24 31.80 31.84 5.2M
2022-12-13 32.90 32.95 31.91 32.27 7.5M
2022-12-12 32.40 32.86 32.24 32.53 6.6M
2022-12-09 32.26 32.37 31.82 32.24 7.3M
2022-12-08 32.60 32.70 32.15 32.29 5.5M
2022-12-07 32.65 32.87 32.20 32.52 7.1M
2022-12-06 32.48 33.33 32.39 32.66 9.1M
2022-12-05 32.36 32.59 32.11 32.46 6.4M
2022-12-02 32.35 32.35 32.00 32.18 5.4M
2022-12-01 32.50 32.90 32.10 32.37 10.4M
2022-11-30 32.15 32.73 31.42 31.67 9.2M
2022-11-29 31.60 32.40 31.55 32.28 8.6M
2022-11-28 31.38 31.86 31.03 31.36 6.5M
2022-11-25 32.29 32.40 31.74 31.90 4.2M
2022-11-24 32.06 32.43 32.06 32.27 3.7M
2022-11-23 32.40 32.57 31.67 31.97 6.1M
2022-11-22 33.41 33.49 32.30 32.40 7.5M
2022-11-21 33.38 33.49 32.78 33.40 7.3M
2022-11-18 33.61 34.41 33.50 33.50 12.5M
2022-11-17 33.62 33.88 33.09 33.38 8.1M
2022-11-16 33.60 34.49 33.20 33.82 11.7M
2022-11-15 33.14 33.64 32.40 33.60 12.2M
2022-11-14 32.96 33.46 32.68 33.07 10.8M
2022-11-11 33.38 33.94 32.66 32.71 13.3M
2022-11-10 32.85 33.33 32.16 32.48 9.4M
2022-11-09 33.38 33.69 33.01 33.07 7.4M
2022-11-08 33.60 33.83 33.04 33.38 8.9M
2022-11-07 32.65 34.28 32.47 33.94 14.4M
2022-11-04 31.66 32.99 31.52 32.73 15.2M
2022-11-03 31.67 32.06 31.47 31.67 11.8M
2022-11-02 31.30 32.83 31.01 32.26 20.4M
2022-11-01 30.55 32.00 30.17 31.85 25.8M
2022-10-31 35.70 36.43 31.68 31.68 36.2M
2022-10-28 39.60 39.94 39.60 39.60 11.1M
2022-10-27 50.15 50.34 48.10 49.50 10.0M
2022-10-26 50.58 52.75 50.28 50.62 10.1M
2022-10-25 51.64 52.80 49.75 50.43 11.0M
2022-10-24 53.50 54.05 51.70 52.18 8.0M
2022-10-21 52.77 53.60 52.00 53.28 6.0M
2022-10-20 52.00 54.20 51.63 52.90 9.4M
2022-10-19 52.80 53.20 51.80 52.47 8.1M
2022-10-18 52.39 54.80 51.51 53.20 14.7M
2022-10-17 51.29 53.53 51.29 52.14 17.4M
2022-10-14 45.70 50.62 45.68 50.60 13.3M
2022-10-13 43.24 46.05 43.00 45.32 6.6M
2022-10-12 47.22 47.44 42.12 43.57 10.4M
2022-10-11 47.87 48.10 46.65 47.09 4.1M
2022-10-10 48.20 49.18 47.74 48.10 4.3M
2022-09-30 48.50 48.98 47.80 48.48 5.3M
2022-09-29 47.00 49.55 46.95 48.19 8.4M
2022-09-28 45.88 47.60 45.88 46.61 3.6M
2022-09-27 44.22 46.55 44.20 46.40 4.3M
2022-09-26 44.65 44.67 43.80 44.19 1.7M
2022-09-23 44.79 45.44 44.00 44.33 2.5M
2022-09-22 44.80 45.45 44.60 44.76 2.4M
2022-09-21 45.45 45.73 44.78 45.00 3.5M
2022-09-20 46.71 46.72 45.24 45.40 3.1M
2022-09-19 46.91 47.30 45.98 46.32 2.9M
2022-09-16 48.00 48.69 46.71 46.78 3.5M
2022-09-15 48.66 48.89 47.11 47.55 4.1M
2022-09-14 47.93 48.68 47.70 48.39 2.8M
2022-09-13 47.57 48.89 47.39 48.35 4.0M
2022-09-09 46.87 47.88 46.86 47.72 3.2M
2022-09-08 46.52 47.19 46.31 46.70 2.1M
2022-09-07 46.61 46.96 45.90 46.51 3.7M
2022-09-06 47.70 47.70 46.26 47.05 3.9M
2022-09-05 48.96 50.20 47.31 47.70 6.4M
2022-09-02 47.31 48.14 46.68 47.10 3.9M
2022-09-01 46.96 47.84 46.56 47.40 3.9M
2022-08-31 46.50 47.36 46.35 46.96 3.8M
2022-08-30 46.45 47.49 46.24 46.70 3.5M
2022-08-29 44.76 47.20 44.44 46.61 6.5M
2022-08-26 45.95 45.95 44.06 44.82 5.8M
2022-08-25 43.76 45.06 43.66 45.01 3.7M
2022-08-24 43.70 44.02 43.24 43.46 2.8M
2022-08-23 44.13 44.14 43.31 43.70 3.0M
2022-08-22 44.41 44.88 43.75 43.88 3.7M
2022-08-19 45.02 45.20 44.38 44.40 1.9M
2022-08-18 45.19 45.68 44.61 44.91 2.3M
2022-08-17 45.20 45.30 44.40 45.22 2.6M
2022-08-16 45.65 46.10 44.86 45.01 2.7M
2022-08-15 45.99 46.30 45.50 45.83 2.0M
2022-08-12 45.57 46.49 45.54 45.99 2.6M
2022-08-11 44.01 45.78 43.95 45.63 3.8M
2022-08-10 44.50 44.85 43.75 43.95 1.6M
2022-08-09 44.75 44.98 44.22 44.52 1.6M
2022-08-08 45.18 45.44 44.53 44.73 1.6M
2022-08-05 44.35 45.06 44.11 44.94 2.3M
2022-08-04 43.75 44.35 43.31 44.08 2.6M
2022-08-03 43.95 44.16 43.00 43.16 3.5M
2022-08-02 43.92 44.27 42.91 43.36 3.5M
2022-08-01 44.00 44.70 43.66 44.25 4.3M
2022-07-29 46.68 46.79 43.98 44.25 5.9M
2022-07-28 46.79 47.05 46.50 46.81 1.8M
2022-07-27 46.66 46.97 46.50 46.75 1.5M
2022-07-26 46.82 47.12 46.02 46.78 2.2M
2022-07-25 46.63 47.35 46.32 46.65 2.2M
2022-07-22 47.40 47.48 46.10 46.53 2.4M
2022-07-21 47.05 47.59 46.75 47.16 2.2M
2022-07-20 47.22 47.72 46.67 47.06 2.6M
2022-07-19 47.19 47.59 46.62 46.94 2.3M
2022-07-18 46.78 47.24 46.10 47.05 2.4M
2022-07-15 47.48 47.79 46.13 46.23 3.2M
2022-07-14 47.12 48.18 46.90 47.50 2.6M
2022-07-13 47.50 47.72 46.60 46.83 2.7M
2022-07-12 48.91 49.09 47.32 47.35 2.9M
2022-07-11 49.29 49.77 47.88 48.88 3.8M
2022-07-08 50.01 50.74 49.28 49.29 3.6M
2022-07-07 50.20 50.43 49.20 49.80 3.1M
2022-07-06 50.52 50.69 49.10 50.15 3.7M
2022-07-05 50.87 51.80 49.56 50.60 4.2M
2022-07-04 50.80 51.27 49.76 50.87 4.5M
2022-07-01 50.84 51.20 49.51 50.50 3.9M
2022-06-30 50.78 52.00 50.63 50.89 4.1M
2022-06-29 51.40 52.16 50.62 50.85 4.3M
2022-06-28 51.00 51.52 50.50 51.35 4.1M
2022-06-27 50.20 50.98 50.02 50.65 4.6M
2022-06-24 49.50 50.50 49.30 49.80 3.0M
2022-06-23 48.53 49.59 48.20 49.35 3.0M
2022-06-22 49.01 49.34 48.50 48.53 2.6M
2022-06-21 49.97 50.50 48.71 49.09 4.1M
2022-06-20 50.84 50.88 49.70 50.06 4.1M
2022-06-17 48.66 50.80 48.32 50.47 7.0M
2022-06-16 48.26 49.48 48.16 48.82 4.0M
2022-06-15 47.70 49.26 47.51 48.13 5.9M
2022-06-14 46.00 47.60 45.81 47.50 4.1M
2022-06-13 45.59 46.88 45.37 46.63 3.6M
2022-06-10 45.51 46.38 45.26 46.35 4.2M
2022-06-09 48.05 48.05 45.82 46.33 5.6M
2022-06-08 47.01 48.15 46.73 47.84 5.2M
2022-06-07 46.81 47.73 46.37 47.01 4.0M
2022-06-06 46.12 47.75 45.88 46.93 6.1M
2022-06-02 45.85 46.72 44.70 46.56 5.6M
2022-06-01 44.05 45.95 43.78 45.47 6.0M
2022-05-31 42.97 44.12 42.48 44.01 3.8M
2022-05-30 42.95 43.77 42.62 42.97 2.0M
2022-05-27 43.15 43.88 42.62 42.95 2.1M
2022-05-26 42.49 43.48 41.83 43.25 2.6M
2022-05-25 41.83 42.70 41.63 42.22 3.1M
2022-05-24 44.01 44.01 41.80 41.83 4.7M
2022-05-23 44.34 44.50 43.80 44.23 2.7M
2022-05-20 42.86 44.43 42.86 44.19 5.6M
2022-05-19 41.37 43.08 41.04 42.86 3.8M
2022-05-18 41.86 42.96 41.48 41.86 3.2M
2022-05-17 42.20 42.25 41.24 41.81 2.2M
2022-05-16 42.81 43.05 41.65 41.89 3.0M
2022-05-13 42.98 43.32 42.23 42.50 1.8M
2022-05-12 42.46 43.31 42.11 43.00 2.6M
2022-05-11 42.08 43.20 41.88 42.55 3.9M
2022-05-10 41.51 42.28 40.78 42.00 2.6M
2022-05-09 41.65 42.18 41.39 41.54 1.8M
2022-05-06 41.99 42.50 41.44 41.59 2.6M
2022-05-05 41.65 42.93 41.30 42.54 3.6M
2022-04-29 39.57 41.41 39.09 41.30 5.0M
2022-04-28 40.80 41.00 38.83 39.15 4.2M
2022-04-27 40.40 41.53 38.58 40.75 6.0M
2022-04-26 42.56 43.17 39.96 40.56 5.9M
2022-04-25 43.99 44.27 42.50 42.57 4.1M
2022-04-22 43.15 44.20 42.98 44.19 3.3M
2022-04-21 43.55 43.98 42.86 43.35 3.2M
2022-04-20 43.30 43.88 43.00 43.59 3.6M
2022-04-19 43.99 44.54 42.97 43.05 3.2M
2022-04-18 43.44 44.31 42.50 44.02 2.5M
2022-04-15 44.75 44.75 43.66 43.75 4.2M
2022-04-14 46.75 46.99 44.15 45.01 11.4M
2022-04-13 48.00 48.79 47.83 48.34 7.2M
2022-04-12 45.10 48.64 45.05 48.34 11.8M
2022-04-11 45.50 45.53 43.70 44.01 3.1M
2022-04-08 45.75 45.86 44.54 45.60 2.3M
2022-04-07 46.00 46.58 45.78 45.78 2.2M
2022-04-06 45.19 46.58 45.19 46.39 3.4M
2022-04-01 45.00 45.80 44.53 45.40 2.3M
2022-03-31 45.59 46.39 45.01 45.39 3.6M
2022-03-30 44.06 45.56 43.78 45.35 3.5M
2022-03-29 44.04 45.30 44.00 44.03 2.7M
2022-03-28 44.00 44.27 42.94 43.92 2.9M
2022-03-25 45.05 45.70 44.50 44.54 2.3M
2022-03-24 45.00 45.43 44.74 45.17 2.2M
2022-03-23 45.00 46.29 44.85 45.45 3.4M
2022-03-22 45.18 45.46 44.75 45.00 2.2M
2022-03-21 45.52 45.66 44.60 45.37 3.8M
2022-03-18 44.59 45.50 44.10 45.30 4.1M
2022-03-17 43.72 45.33 43.38 44.73 6.1M
2022-03-16 43.23 43.59 41.38 43.27 4.5M
2022-03-15 43.50 44.62 42.26 42.43 4.6M
2022-03-14 44.44 45.09 44.00 44.10 4.3M
2022-03-11 42.55 44.99 41.30 44.75 6.2M
2022-03-10 43.70 44.08 42.52 43.20 7.3M
2022-03-09 42.82 43.15 40.91 43.00 4.4M
2022-03-08 45.19 45.43 42.17 42.34 5.1M
2022-03-07 46.10 46.10 44.75 45.00 3.2M
2022-03-04 44.75 47.17 44.60 46.12 5.4M
2022-03-03 45.45 46.06 45.01 45.06 2.8M
2022-03-02 45.50 45.65 45.02 45.53 2.2M
2022-03-01 45.81 46.19 45.37 45.79 2.7M
2022-02-28 45.40 45.80 44.64 45.75 2.7M
2022-02-25 45.00 46.60 45.00 45.48 4.4M
2022-02-24 46.76 46.76 44.18 44.86 6.9M
2022-02-23 46.22 47.00 46.03 46.91 2.8M
2022-02-22 46.60 46.80 46.01 46.24 2.2M
2022-02-21 46.73 47.35 46.65 46.88 2.2M
2022-02-18 46.60 47.12 46.21 46.88 2.0M
2022-02-17 47.95 48.05 46.80 46.90 3.7M
2022-02-16 48.73 48.86 47.67 47.82 3.2M
2022-02-15 47.00 48.67 46.43 48.53 5.6M
2022-02-14 46.25 47.55 45.86 47.55 2.7M
2022-02-11 47.00 47.08 45.95 46.45 3.1M
2022-02-10 47.37 47.69 46.89 47.17 2.6M
2022-02-09 46.59 47.60 46.27 47.37 4.1M
2022-02-08 46.59 46.79 45.26 46.50 3.9M
2022-02-07 48.00 48.32 46.00 46.38 4.8M
2022-01-28 48.05 49.28 47.01 47.20 4.2M
2022-01-27 47.70 48.67 47.00 47.56 5.1M
2022-01-26 45.85 47.84 45.82 47.33 6.5M
2022-01-25 50.12 50.12 45.67 45.85 11.5M
2022-01-24 50.22 50.61 49.71 50.24 3.8M
2022-01-21 51.38 51.45 49.13 49.66 11.6M
2022-01-20 56.00 56.00 49.12 52.50 27.5M
2022-01-19 56.10 57.90 54.50 56.12 13.8M
2022-01-18 57.28 59.66 55.31 55.50 19.2M
2022-01-17 55.55 56.00 54.08 54.72 8.0M
2022-01-14 55.48 56.50 54.24 56.01 10.1M
2022-01-13 54.20 56.66 54.00 55.47 12.8M
2022-01-12 53.25 54.88 53.01 54.09 5.4M
2022-01-11 54.20 54.42 53.37 53.63 6.6M
2022-01-10 54.21 54.98 53.18 54.70 7.6M
2022-01-07 51.80 55.30 51.79 53.93 11.8M
2022-01-06 51.71 52.78 51.11 51.90 5.8M
2022-01-05 53.59 54.18 52.00 52.05 6.9M
2022-01-04 53.35 54.70 53.14 53.61 7.0M