Last Update: 2025-09-26
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
2021-12-30 22,695.00 22,825.00 22,610.00 22,715.00 0.0M
2021-12-29 22,840.00 22,925.00 22,600.00 22,680.00 0.0M
2021-12-28 22,505.00 22,630.00 22,410.00 22,630.00 0.0M
2021-12-27 22,620.00 22,620.00 22,415.00 22,450.00 0.0M
2021-12-24 22,570.00 22,685.00 22,560.00 22,620.00 0.0M
2021-12-23 22,375.00 22,425.00 22,310.00 22,425.00 0.0M
2021-12-22 22,300.00 22,365.00 22,210.00 22,240.00 0.0M
2021-12-21 21,950.00 22,125.00 21,780.00 22,125.00 0.0M
2021-12-20 21,970.00 22,090.00 21,775.00 21,810.00 0.0M
2021-12-17 21,975.00 22,245.00 21,975.00 22,245.00 0.0M
2021-12-16 22,470.00 22,530.00 22,250.00 22,380.00 0.0M
2021-12-15 22,070.00 22,260.00 22,020.00 22,260.00 0.0M
2021-12-14 22,150.00 22,290.00 22,060.00 22,225.00 0.0M
2021-12-13 22,510.00 22,720.00 22,335.00 22,360.00 0.0M
2021-12-10 22,445.00 22,620.00 22,405.00 22,515.00 0.0M
2021-12-09 22,515.00 22,770.00 22,495.00 22,770.00 0.0M
2021-12-08 22,600.00 22,785.00 22,435.00 22,510.00 0.1M
2021-12-07 22,275.00 22,385.00 22,190.00 22,385.00 0.0M
2021-12-06 22,060.00 22,295.00 21,965.00 22,255.00 0.0M
2021-12-03 22,080.00 22,390.00 21,915.00 22,340.00 0.0M
2021-12-02 21,725.00 22,100.00 21,725.00 22,100.00 0.0M
2021-12-01 21,695.00 22,050.00 21,505.00 22,040.00 0.0M
2021-11-30 22,240.00 22,330.00 21,475.00 21,625.00 0.0M
2021-11-29 21,645.00 22,220.00 21,645.00 21,935.00 0.0M
2021-11-26 22,405.00 22,510.00 22,040.00 22,150.00 0.0M
2021-11-25 22,645.00 22,665.00 22,415.00 22,435.00 0.1M
2021-11-24 22,630.00 22,785.00 22,370.00 22,580.00 0.1M
2021-11-23 22,890.00 22,890.00 22,565.00 22,630.00 0.1M
2021-11-22 22,680.00 22,935.00 22,670.00 22,920.00 0.3M
2021-11-19 22,365.00 22,605.00 22,365.00 22,570.00 0.2M
2021-11-18 22,255.00 22,465.00 22,190.00 22,435.00 0.1M
2021-11-17 22,435.00 22,475.00 22,230.00 22,300.00 0.1M
2021-11-16 22,185.00 22,400.00 22,180.00 22,365.00 0.1M
2021-11-15 22,120.00 22,290.00 22,085.00 22,265.00 0.2M
2021-11-12 21,895.00 22,065.00 21,800.00 22,000.00 0.1M
2021-11-11 21,375.00 21,885.00 21,355.00 21,885.00 0.0M
2021-11-10 21,780.00 21,780.00 21,485.00 21,565.00 0.0M
2021-11-09 21,725.00 21,780.00 21,615.00 21,780.00 0.0M
2021-11-08 21,670.00 21,670.00 21,375.00 21,565.00 0.0M
2021-11-05 21,670.00 21,670.00 21,435.00 21,620.00 0.0M
2021-11-04 21,520.00 21,650.00 21,415.00 21,515.00 0.0M
2021-11-03 21,505.00 21,610.00 21,275.00 21,335.00 0.1M
2021-11-02 21,440.00 21,650.00 21,430.00 21,465.00 0.1M
2021-11-01 21,180.00 21,290.00 21,125.00 21,270.00 0.0M
2021-10-29 21,390.00 21,450.00 21,110.00 21,175.00 0.0M
2021-10-28 21,305.00 21,540.00 21,305.00 21,375.00 0.0M
2021-10-27 21,375.00 21,390.00 21,235.00 21,360.00 0.0M
2021-10-26 21,110.00 21,395.00 21,110.00 21,375.00 0.0M
2021-10-25 20,965.00 21,065.00 20,750.00 21,020.00 0.0M
2021-10-22 20,895.00 21,120.00 20,845.00 21,040.00 0.0M
2021-10-21 21,020.00 21,080.00 20,900.00 20,970.00 0.0M
2021-10-20 21,235.00 21,315.00 21,050.00 21,060.00 0.0M
2021-10-19 20,955.00 21,150.00 20,920.00 21,145.00 0.0M
2021-10-18 20,830.00 20,925.00 20,645.00 20,750.00 0.1M
2021-10-15 20,665.00 20,810.00 20,590.00 20,780.00 0.2M
2021-10-14 20,205.00 20,480.00 20,185.00 20,480.00 0.0M
2021-10-13 19,785.00 20,105.00 19,765.00 20,040.00 0.0M
2021-10-12 20,215.00 20,215.00 19,740.00 19,770.00 0.0M
2021-10-08 20,515.00 20,515.00 20,285.00 20,350.00 0.0M
2021-10-07 20,170.00 20,345.00 20,090.00 20,320.00 0.0M
2021-10-06 20,385.00 20,500.00 19,885.00 19,935.00 0.0M
2021-10-05 20,365.00 20,440.00 20,035.00 20,225.00 0.1M
2021-10-01 20,885.00 21,005.00 20,665.00 20,685.00 0.0M
2021-09-30 20,820.00 21,080.00 20,685.00 21,040.00 0.0M
2021-09-29 20,610.00 20,920.00 20,605.00 20,830.00 0.0M
2021-09-28 21,510.00 21,520.00 21,155.00 21,190.00 0.0M
2021-09-27 21,595.00 21,710.00 21,515.00 21,615.00 0.0M
2021-09-24 21,460.00 21,635.00 21,460.00 21,515.00 0.0M
2021-09-23 21,420.00 21,525.00 21,370.00 21,415.00 0.0M
2021-09-17 21,425.00 21,595.00 21,310.00 21,555.00 0.0M
2021-09-16 21,735.00 21,770.00 21,395.00 21,445.00 0.0M
2021-09-15 21,745.00 21,825.00 21,625.00 21,735.00 0.1M
2021-09-14 21,555.00 21,825.00 21,480.00 21,745.00 0.1M
2021-09-13 21,450.00 21,705.00 21,450.00 21,580.00 0.1M
2021-09-10 22,090.00 22,090.00 21,440.00 21,655.00 0.1M
2021-09-09 21,685.00 21,775.00 21,390.00 21,430.00 0.2M
2021-09-08 22,250.00 22,250.00 21,820.00 21,855.00 0.1M
2021-09-07 22,460.00 22,480.00 22,295.00 22,360.00 0.0M
2021-09-06 22,425.00 22,525.00 22,385.00 22,525.00 0.0M
2021-09-03 22,365.00 22,445.00 22,225.00 22,400.00 0.1M
2021-09-02 22,495.00 22,495.00 22,150.00 22,230.00 0.0M
2021-09-01 22,435.00 22,530.00 22,285.00 22,505.00 0.1M
2021-08-31 22,020.00 22,485.00 21,915.00 22,485.00 0.0M
2021-08-30 22,045.00 22,115.00 21,830.00 21,970.00 0.1M
2021-08-27 21,745.00 21,960.00 21,690.00 21,855.00 0.0M
2021-08-26 22,245.00 22,290.00 21,870.00 21,960.00 0.1M
2021-08-25 22,265.00 22,320.00 22,010.00 22,235.00 0.1M
2021-08-24 22,170.00 22,300.00 21,940.00 22,170.00 0.1M
2021-08-23 21,765.00 22,030.00 21,695.00 21,935.00 0.1M
2021-08-20 21,960.00 22,025.00 21,535.00 21,545.00 0.1M
2021-08-19 21,905.00 22,180.00 21,865.00 21,885.00 0.1M
2021-08-18 21,770.00 22,250.00 21,755.00 22,135.00 0.1M
2021-08-17 22,210.00 22,295.00 21,775.00 21,885.00 0.1M
2021-08-13 22,550.00 22,550.00 22,110.00 22,270.00 0.2M
2021-08-12 22,565.00 22,740.00 22,555.00 22,645.00 0.2M
2021-08-11 22,935.00 23,000.00 22,685.00 22,725.00 0.2M
2021-08-10 23,365.00 23,365.00 22,980.00 23,120.00 0.2M
2021-08-09 23,150.00 23,355.00 23,055.00 23,310.00 0.2M
2021-08-06 23,300.00 23,330.00 23,140.00 23,190.00 0.1M
2021-08-05 23,210.00 23,360.00 23,175.00 23,290.00 0.5M
2021-08-04 23,000.00 23,205.00 22,865.00 23,145.00 0.1M
2021-08-03 22,810.00 23,010.00 22,780.00 22,935.00 0.1M
2021-08-02 22,775.00 22,790.00 22,590.00 22,790.00 0.1M
2021-07-30 22,900.00 22,900.00 22,615.00 22,655.00 0.2M
2021-07-29 22,980.00 22,980.00 22,850.00 22,895.00 0.1M
2021-07-28 22,875.00 22,980.00 22,670.00 22,870.00 0.2M
2021-07-27 23,010.00 23,105.00 22,920.00 22,980.00 0.1M
2021-07-26 23,220.00 23,250.00 22,915.00 22,940.00 0.2M
2021-07-23 22,965.00 23,160.00 22,955.00 23,115.00 0.2M
2021-07-22 22,740.00 22,965.00 22,740.00 22,940.00 0.1M
2021-07-21 22,995.00 23,035.00 22,560.00 22,610.00 0.3M
2021-07-20 22,785.00 22,945.00 22,680.00 22,875.00 0.4M
2021-07-19 23,020.00 23,065.00 22,915.00 23,025.00 0.4M
2021-07-16 23,185.00 23,240.00 23,040.00 23,205.00 0.4M
2021-07-15 23,075.00 23,275.00 22,990.00 23,275.00 0.8M
2021-07-14 22,970.00 23,070.00 22,890.00 23,055.00 0.3M
2021-07-13 22,775.00 23,030.00 22,775.00 23,030.00 0.3M
2021-07-12 22,820.00 22,820.00 22,610.00 22,710.00 0.2M
2021-07-09 22,650.00 22,690.00 22,360.00 22,665.00 0.4M
2021-07-08 23,015.00 23,075.00 22,830.00 22,835.00 0.5M
2021-07-07 22,920.00 23,015.00 22,870.00 22,980.00 0.6M
2021-07-06 22,790.00 22,950.00 22,790.00 22,920.00 0.6M
2021-07-05 22,765.00 22,845.00 22,720.00 22,760.00 0.2M
2021-07-02 22,675.00 22,755.00 22,635.00 22,665.00 0.1M
2021-07-01 22,765.00 22,840.00 22,710.00 22,760.00 0.3M
2021-06-30 22,580.00 22,820.00 22,580.00 22,770.00 0.8M
2021-06-29 22,515.00 22,575.00 22,410.00 22,555.00 0.2M
2021-06-28 22,475.00 22,545.00 22,335.00 22,425.00 0.1M
2021-06-25 22,535.00 22,655.00 22,420.00 22,460.00 0.2M
2021-06-24 22,605.00 22,705.00 22,410.00 22,475.00 0.7M
2021-06-23 22,330.00 22,580.00 22,285.00 22,565.00 0.7M
2021-06-22 22,335.00 22,335.00 22,095.00 22,175.00 0.1M
2021-06-21 22,180.00 22,315.00 22,045.00 22,180.00 0.1M
2021-06-18 22,110.00 22,350.00 22,100.00 22,325.00 0.2M
2021-06-17 21,830.00 22,080.00 21,785.00 22,025.00 0.1M
2021-06-16 21,975.00 22,045.00 21,895.00 22,045.00 0.1M
2021-06-15 21,860.00 21,995.00 21,850.00 21,995.00 0.1M
2021-06-14 21,725.00 21,870.00 21,695.00 21,870.00 0.1M
2021-06-11 21,525.00 21,685.00 21,495.00 21,685.00 0.1M
2021-06-10 21,250.00 21,510.00 21,250.00 21,480.00 0.0M
2021-06-09 21,380.00 21,380.00 21,225.00 21,230.00 0.0M
2021-06-08 21,430.00 21,490.00 21,365.00 21,430.00 0.0M
2021-06-07 21,495.00 21,565.00 21,315.00 21,475.00 0.0M
2021-06-04 21,345.00 21,390.00 21,180.00 21,315.00 0.0M
2021-06-03 21,315.00 21,610.00 21,280.00 21,545.00 0.0M
2021-06-02 21,365.00 21,430.00 21,215.00 21,220.00 0.0M
2021-06-01 21,180.00 21,360.00 21,140.00 21,315.00 0.0M
2021-05-31 21,105.00 21,160.00 20,980.00 21,160.00 0.0M
2021-05-28 21,090.00 21,145.00 20,935.00 21,125.00 0.0M
2021-05-27 20,920.00 21,125.00 20,735.00 21,090.00 0.0M
2021-05-26 21,015.00 21,015.00 20,885.00 20,920.00 0.0M
2021-05-25 20,815.00 20,890.00 20,725.00 20,880.00 0.0M
2021-05-24 20,915.00 20,915.00 20,630.00 20,635.00 0.0M
2021-05-21 20,870.00 21,085.00 20,815.00 20,875.00 0.0M
2021-05-20 20,575.00 20,745.00 20,480.00 20,695.00 0.0M
2021-05-18 20,350.00 20,605.00 20,350.00 20,580.00 0.0M
2021-05-17 20,520.00 20,615.00 20,200.00 20,345.00 0.0M
2021-05-14 20,190.00 20,460.00 20,190.00 20,420.00 0.0M
2021-05-13 20,150.00 20,250.00 19,980.00 20,090.00 0.0M
2021-05-12 20,920.00 20,920.00 20,450.00 20,560.00 0.0M
2021-05-11 21,270.00 21,275.00 20,870.00 20,900.00 0.1M
2021-05-10 21,285.00 21,520.00 21,220.00 21,490.00 0.0M
2021-05-07 21,145.00 21,285.00 21,075.00 21,205.00 0.0M
2021-05-06 21,165.00 21,230.00 20,995.00 21,135.00 0.0M
2021-05-04 21,085.00 21,305.00 20,965.00 21,280.00 0.0M
2021-05-03 21,235.00 21,460.00 21,085.00 21,140.00 0.1M
2021-04-30 21,575.00 21,575.00 21,065.00 21,240.00 0.0M
2021-04-29 21,760.00 21,855.00 21,475.00 21,490.00 0.1M
2021-04-28 22,355.00 22,355.00 21,820.00 21,830.00 0.1M
2021-04-27 22,350.00 22,390.00 22,205.00 22,315.00 0.0M
2021-04-26 22,250.00 22,255.00 22,115.00 22,255.00 0.0M
2021-04-23 22,040.00 22,195.00 21,830.00 22,185.00 0.1M
2021-04-22 22,285.00 22,285.00 22,100.00 22,160.00 0.1M
2021-04-21 22,415.00 22,420.00 22,080.00 22,115.00 0.1M
2021-04-20 22,390.00 22,575.00 22,390.00 22,575.00 0.1M
2021-04-19 22,510.00 22,565.00 22,365.00 22,495.00 0.2M
2021-04-16 22,455.00 22,510.00 22,370.00 22,480.00 0.1M
2021-04-15 22,320.00 22,560.00 22,315.00 22,480.00 0.6M
2021-04-14 22,265.00 22,300.00 22,170.00 22,250.00 0.2M
2021-04-13 21,995.00 22,260.00 21,930.00 22,250.00 0.2M
2021-04-12 22,095.00 22,105.00 21,910.00 22,000.00 0.1M
2021-04-09 22,050.00 22,150.00 22,010.00 22,040.00 0.1M
2021-04-08 21,940.00 22,120.00 21,920.00 21,990.00 0.1M
2021-04-07 22,100.00 22,105.00 21,915.00 22,065.00 0.1M
2021-04-06 21,955.00 22,105.00 21,895.00 22,080.00 0.1M
2021-04-05 21,825.00 21,880.00 21,680.00 21,835.00 0.1M
2021-04-02 21,675.00 21,815.00 21,670.00 21,785.00 0.1M
2021-04-01 21,505.00 21,535.00 21,375.00 21,535.00 0.0M
2021-03-31 21,300.00 21,465.00 21,215.00 21,235.00 0.0M
2021-03-30 21,055.00 21,330.00 21,055.00 21,265.00 0.0M
2021-03-29 21,220.00 21,220.00 20,935.00 20,955.00 0.0M
2021-03-26 21,165.00 21,220.00 20,995.00 21,220.00 0.0M
2021-03-25 21,155.00 21,190.00 20,985.00 21,090.00 0.0M
2021-03-24 21,025.00 21,215.00 20,880.00 21,180.00 0.0M
2021-03-23 21,460.00 21,595.00 21,115.00 21,140.00 0.1M
2021-03-22 21,585.00 21,585.00 21,285.00 21,420.00 0.0M
2021-03-19 21,320.00 21,590.00 21,270.00 21,495.00 0.1M
2021-03-18 21,465.00 21,860.00 21,465.00 21,715.00 0.1M
2021-03-17 21,575.00 21,590.00 21,185.00 21,375.00 0.0M
2021-03-16 21,445.00 21,570.00 21,350.00 21,545.00 0.0M
2021-03-15 21,420.00 21,465.00 21,185.00 21,280.00 0.1M
2021-03-12 21,435.00 21,585.00 21,280.00 21,420.00 0.1M
2021-03-11 20,670.00 21,200.00 20,655.00 21,135.00 0.0M
2021-03-10 20,945.00 20,995.00 20,540.00 20,575.00 0.1M
2021-03-09 20,670.00 20,705.00 20,135.00 20,590.00 0.1M
2021-03-08 21,465.00 21,465.00 20,820.00 20,820.00 0.0M
2021-03-05 21,160.00 21,355.00 20,915.00 21,270.00 0.2M
2021-03-04 21,650.00 21,780.00 21,420.00 21,540.00 0.1M
2021-03-03 21,645.00 21,935.00 21,515.00 21,930.00 0.1M
2021-03-02 21,945.00 22,115.00 21,445.00 21,685.00 0.1M
2021-02-26 21,555.00 21,575.00 21,170.00 21,400.00 0.3M
2021-02-25 21,665.00 22,045.00 21,620.00 22,030.00 0.3M
2021-02-24 21,775.00 22,060.00 21,260.00 21,260.00 0.3M
2021-02-23 21,535.00 21,970.00 21,470.00 21,775.00 0.3M
2021-02-22 22,495.00 22,495.00 21,900.00 21,935.00 0.4M
2021-02-19 22,175.00 22,375.00 21,810.00 22,330.00 0.9M
2021-02-18 22,465.00 22,565.00 22,095.00 22,130.00 0.6M
2021-02-17 22,580.00 22,580.00 22,275.00 22,465.00 0.7M
2021-02-16 22,475.00 22,765.00 22,455.00 22,700.00 1.1M
2021-02-15 22,145.00 22,470.00 22,145.00 22,395.00 0.6M
2021-02-10 21,750.00 21,950.00 21,540.00 21,875.00 0.2M
2021-02-09 21,810.00 21,995.00 21,650.00 21,655.00 0.2M
2021-02-08 21,790.00 21,950.00 21,620.00 21,635.00 0.2M
2021-02-05 21,660.00 21,780.00 21,460.00 21,750.00 0.2M
2021-02-04 21,875.00 21,875.00 21,345.00 21,480.00 0.3M
2021-02-03 21,845.00 22,015.00 21,635.00 21,925.00 0.2M
2021-02-02 21,570.00 22,025.00 21,505.00 21,695.00 0.2M
2021-02-01 20,810.00 21,330.00 20,630.00 21,330.00 0.2M
2021-01-29 21,950.00 21,950.00 20,850.00 21,025.00 0.2M
2021-01-28 21,490.00 21,890.00 21,395.00 21,615.00 0.2M
2021-01-27 22,185.00 22,380.00 21,890.00 21,960.00 0.2M
2021-01-26 22,450.00 22,450.00 21,930.00 22,035.00 0.2M
2021-01-25 22,220.00 22,460.00 22,005.00 22,460.00 0.2M
2021-01-22 21,920.00 22,235.00 21,820.00 22,000.00 0.2M
2021-01-21 21,645.00 21,835.00 21,560.00 21,805.00 0.1M
2021-01-20 21,600.00 21,600.00 21,230.00 21,500.00 0.1M
2021-01-19 20,810.00 21,430.00 20,790.00 21,245.00 0.1M
2021-01-18 20,915.00 21,190.00 20,665.00 20,780.00 0.1M
2021-01-15 21,840.00 21,955.00 21,250.00 21,285.00 0.2M
2021-01-14 21,585.00 21,820.00 21,555.00 21,695.00 0.3M
2021-01-13 21,525.00 21,810.00 21,375.00 21,605.00 0.3M
2021-01-12 21,455.00 21,620.00 20,750.00 21,435.00 0.1M
2021-01-11 21,685.00 22,460.00 21,180.00 21,600.00 0.4M
2021-01-08 20,675.00 21,585.00 20,610.00 21,555.00 0.5M
2021-01-07 20,365.00 20,675.00 20,365.00 20,520.00 0.2M
2021-01-06 20,475.00 20,760.00 20,175.00 20,270.00 0.3M
2021-01-05 20,145.00 20,465.00 19,960.00 20,465.00 0.3M
2021-01-04 19,760.00 20,270.00 19,695.00 20,235.00 0.3M