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 53.50 53.50 53.50 53.50 0.0M
2022-12-29 54.60 55.00 54.60 54.70 0.0M
2022-12-28 54.80 54.80 53.80 53.80 0.0M
2022-12-27 47.40 53.00 47.40 53.00 0.0M
2022-12-23 55.90 55.90 52.10 53.90 0.0M
2022-12-22 52.80 52.90 52.40 52.70 0.0M
2022-12-21 53.50 53.60 53.30 53.30 0.0M
2022-12-20 53.00 54.00 52.40 52.80 0.0M
2022-12-19 54.00 54.60 52.90 53.00 0.0M
2022-12-16 54.00 54.40 53.00 53.50 0.0M
2022-12-15 54.50 54.90 53.80 54.00 0.0M
2022-12-14 57.00 57.50 56.10 56.70 0.0M
2022-12-13 57.80 59.00 57.00 57.00 0.0M
2022-12-12 55.70 57.60 55.40 56.20 0.0M
2022-12-09 56.20 56.90 55.80 55.80 0.0M
2022-12-08 55.40 55.80 55.10 55.10 0.0M
2022-12-07 56.50 56.50 55.90 55.90 0.1M
2022-12-06 55.50 59.30 55.00 55.20 0.0M
2022-12-05 57.90 59.60 56.90 56.90 0.0M
2022-12-02 58.20 60.50 58.00 60.40 0.0M
2022-12-01 58.50 61.60 58.20 58.20 0.0M
2022-11-30 55.80 58.50 55.70 56.20 0.0M
2022-11-29 55.40 57.10 55.10 56.30 0.0M
2022-11-28 58.60 58.60 57.00 57.20 0.0M
2022-11-25 60.40 63.80 60.40 63.80 0.0M
2022-11-23 58.80 60.60 58.70 60.30 0.0M
2022-11-22 58.40 61.10 58.10 61.10 0.0M
2022-11-21 58.60 61.60 58.60 61.60 0.0M
2022-11-18 60.80 61.00 59.80 61.00 0.0M
2022-11-17 58.50 61.20 58.50 59.60 0.0M
2022-11-16 60.30 61.20 59.80 61.20 0.1M
2022-11-15 62.90 65.60 61.80 65.50 0.0M
2022-11-14 62.70 64.60 61.90 62.90 0.0M
2022-11-11 61.20 66.70 61.20 66.50 0.0M
2022-11-10 58.50 60.90 58.40 60.90 0.0M
2022-11-09 55.10 55.90 54.70 54.70 0.0M
2022-11-08 54.30 55.20 54.20 54.70 0.0M
2022-11-07 53.00 54.80 53.00 54.80 0.0M
2022-11-04 50.30 53.00 50.30 53.00 0.0M
2022-11-03 47.50 49.70 47.20 49.70 0.0M
2022-11-02 50.10 51.30 49.10 49.10 0.0M
2022-11-01 51.80 55.20 50.30 50.40 0.0M
2022-10-31 50.90 53.80 50.00 50.00 0.0M
2022-10-28 50.90 53.50 50.50 51.00 0.0M
2022-10-27 51.00 53.90 50.80 53.90 0.0M
2022-10-26 51.40 54.70 51.40 52.80 0.0M
2022-10-25 50.00 53.00 49.80 53.00 0.0M
2022-10-24 49.10 51.00 48.40 48.70 0.0M
2022-10-21 48.00 49.00 47.90 48.40 0.1M
2022-10-20 49.30 52.00 49.10 50.70 0.0M
2022-10-19 51.00 52.50 48.80 49.10 0.0M
2022-10-18 50.70 53.60 50.10 53.60 0.0M
2022-10-17 48.90 51.60 48.90 50.10 0.0M
2022-10-14 47.70 49.40 46.90 49.40 0.0M
2022-10-13 42.70 46.50 42.30 45.10 0.0M
2022-10-12 45.20 45.20 44.00 44.40 0.0M
2022-10-11 48.40 48.40 44.80 45.80 0.0M
2022-10-10 46.50 49.60 46.30 48.10 0.0M
2022-10-07 46.60 49.10 46.00 46.00 0.0M
2022-10-06 48.70 48.70 47.30 47.80 0.0M
2022-10-05 48.10 48.40 47.20 47.80 0.1M
2022-10-04 49.90 51.20 49.90 51.20 0.0M
2022-10-03 46.50 49.70 46.40 47.80 0.0M
2022-09-30 44.60 46.90 44.40 45.00 0.0M
2022-09-29 43.90 45.90 43.20 43.60 0.1M
2022-09-28 45.00 47.90 45.00 46.70 0.1M
2022-09-27 46.90 49.80 46.20 47.00 0.1M
2022-09-26 47.60 49.80 47.40 48.40 0.0M
2022-09-23 47.60 50.50 46.90 50.50 0.0M
2022-09-22 51.10 53.20 49.20 50.00 0.0M
2022-09-21 52.60 55.50 52.30 52.50 0.0M
2022-09-20 54.70 57.20 53.10 54.40 0.0M
2022-09-19 55.10 57.60 55.10 55.70 0.0M
2022-09-16 55.60 58.40 55.50 58.40 0.0M
2022-09-15 56.10 59.40 55.90 55.90 0.0M
2022-09-14 57.50 59.30 57.30 57.70 0.0M
2022-09-13 59.30 61.20 57.70 57.70 0.0M
2022-09-12 62.80 65.80 62.20 62.20 0.0M
2022-09-09 60.50 63.50 60.50 63.30 0.0M
2022-09-08 58.80 61.00 58.70 58.70 0.0M
2022-09-07 57.40 60.00 57.40 60.00 0.0M
2022-09-06 57.00 58.10 56.90 58.10 0.0M
2022-09-02 58.50 60.60 57.40 60.60 0.0M
2022-09-01 56.20 59.00 55.20 59.00 0.0M
2022-08-31 57.10 57.80 57.10 57.60 0.0M
2022-08-30 57.90 59.10 56.80 58.00 0.0M
2022-08-29 57.70 57.80 56.90 57.50 0.0M
2022-08-26 58.40 59.40 57.40 57.40 0.0M
2022-08-25 57.50 60.10 57.00 58.90 0.0M
2022-08-24 57.40 60.60 57.40 57.70 0.0M
2022-08-23 58.00 58.20 56.90 58.10 0.0M
2022-08-22 58.50 60.20 58.20 58.80 0.0M
2022-08-19 62.50 63.00 61.30 63.00 0.0M
2022-08-18 58.70 61.50 58.00 58.00 0.0M
2022-08-17 60.70 61.70 60.70 61.20 0.0M
2022-08-16 64.80 65.10 63.70 64.60 0.0M
2022-08-15 65.60 66.10 65.40 65.90 0.0M
2022-08-12 64.90 64.90 64.20 64.20 0.0M
2022-08-11 65.90 65.90 65.30 65.30 0.0M
2022-08-10 64.50 67.80 64.50 65.30 0.0M
2022-08-09 64.10 66.50 62.30 62.30 0.0M
2022-08-08 67.90 68.00 67.70 67.70 0.0M
2022-08-05 66.10 66.40 66.10 66.40 0.0M
2022-08-04 67.60 67.60 67.20 67.20 0.0M
2022-08-03 65.80 66.50 65.40 66.40 0.0M
2022-08-02 64.20 64.40 63.80 64.10 0.0M
2022-08-01 64.70 65.50 64.60 64.60 0.0M
2022-07-29 63.80 67.10 63.80 65.10 0.0M
2022-07-28 61.10 62.70 61.00 62.00 0.0M
2022-07-27 58.90 59.30 58.20 59.20 0.0M
2022-07-26 58.50 62.50 58.30 58.90 0.0M
2022-07-25 60.10 60.60 59.60 60.50 0.0M
2022-07-22 62.30 63.80 61.60 62.30 0.0M
2022-07-21 61.10 61.80 61.00 61.30 0.0M
2022-07-20 59.40 59.80 58.30 58.40 0.0M
2022-07-19 56.30 57.50 56.10 57.50 0.0M
2022-07-18 56.10 58.40 55.60 56.00 0.1M
2022-07-15 54.50 55.40 54.30 54.70 0.0M
2022-07-14 52.50 52.70 51.90 52.20 0.0M
2022-07-13 54.30 57.60 53.40 55.00 0.0M
2022-07-12 56.20 56.60 55.80 55.80 0.0M
2022-07-11 57.30 57.50 56.20 56.50 0.0M
2022-07-08 59.30 61.00 59.20 59.80 0.0M
2022-07-07 59.90 60.00 57.10 57.50 0.0M
2022-07-06 56.70 59.10 56.70 59.10 0.0M
2022-07-05 56.70 57.40 56.00 56.40 0.0M
2022-07-01 60.30 63.40 60.20 61.00 0.0M
2022-06-30 58.70 60.80 58.70 60.40 0.0M
2022-06-29 59.00 60.10 59.00 59.40 0.0M
2022-06-28 63.70 67.50 62.80 63.40 0.0M
2022-06-27 63.50 64.60 63.50 64.10 0.0M
2022-06-24 62.90 66.00 62.40 63.00 0.0M
2022-06-23 60.00 63.30 59.60 61.30 0.0M
2022-06-22 59.80 62.90 59.40 59.40 0.0M
2022-06-21 62.70 63.00 62.30 62.70 0.0M
2022-06-17 70.80 72.60 70.40 72.00 0.0M
2022-06-16 68.70 72.10 68.60 70.20 0.0M
2022-06-15 72.40 75.40 71.40 71.40 0.0M
2022-06-14 73.90 76.10 72.20 72.20 0.0M
2022-06-13 75.30 76.00 74.50 74.50 0.0M
2022-06-10 77.50 83.60 77.40 77.80 0.0M
2022-06-09 81.80 82.10 80.50 80.50 0.0M
2022-06-08 81.80 83.20 81.80 83.20 0.0M
2022-06-07 79.50 81.20 79.50 81.20 0.0M
2022-06-06 82.00 82.20 81.90 81.90 0.0M
2022-06-03 81.90 83.40 81.90 82.50 0.0M
2022-06-02 81.70 84.20 81.50 84.00 0.0M
2022-06-01 80.20 80.20 77.90 77.90 0.0M
2022-05-31 82.80 83.00 82.60 83.00 0.0M
2022-05-27 82.10 82.10 82.00 82.00 0.0M
2022-05-26 78.20 81.00 78.20 80.80 0.0M
2022-05-25 77.20 78.80 77.10 77.10 0.0M
2022-05-24 79.20 81.80 78.50 81.80 0.0M
2022-05-23 77.10 77.80 77.10 77.80 0.0M
2022-05-20 77.60 80.00 76.40 77.70 0.0M
2022-05-19 75.60 78.80 75.60 78.80 0.0M
2022-05-18 79.00 80.20 78.80 80.00 0.0M
2022-05-17 81.20 81.50 80.90 80.90 0.0M
2022-05-16 78.80 80.90 78.50 79.40 0.0M
2022-05-13 80.00 81.70 80.00 81.70 0.0M
2022-05-12 79.20 81.20 76.50 78.80 0.0M
2022-05-11 80.20 82.80 79.80 79.80 0.0M
2022-05-10 81.50 83.80 80.90 83.80 0.0M
2022-05-09 81.50 83.50 80.50 82.40 0.0M
2022-05-06 80.30 86.00 80.30 86.00 0.0M
2022-05-05 88.90 88.90 85.60 87.30 0.0M
2022-05-04 88.00 91.70 88.00 91.70 0.0M
2022-05-03 90.50 90.50 89.00 89.00 0.0M
2022-05-02 92.00 95.00 91.90 95.00 0.0M
2022-04-29 95.40 97.70 93.40 97.70 0.0M
2022-04-28 93.50 94.60 92.70 93.60 0.0M
2022-04-27 90.50 93.80 90.50 93.80 0.0M
2022-04-26 93.00 93.50 90.20 90.20 0.0M
2022-04-25 94.00 94.30 93.40 94.30 0.0M
2022-04-22 96.80 98.20 95.80 95.80 0.0M
2022-04-21 98.80 98.80 98.00 98.00 0.0M
2022-04-20 95.40 99.30 95.40 96.40 0.0M
2022-04-19 91.20 93.80 91.20 91.70 0.0M
2022-04-18 90.30 95.70 90.30 93.00 0.0M
2022-04-14 93.30 93.60 92.50 92.50 0.0M
2022-04-13 91.90 94.50 91.90 92.20 0.0M
2022-04-12 91.90 92.90 90.50 90.50 0.0M
2022-04-11 93.50 93.50 92.20 92.20 0.0M
2022-04-08 93.50 94.90 93.50 93.90 0.0M
2022-04-07 93.30 93.50 93.10 93.50 0.0M
2022-04-06 97.30 97.30 96.00 96.00 0.0M
2022-04-05 99.60 100.40 97.80 97.80 0.0M
2022-04-04 103.30 103.30 99.90 99.90 0.0M
2022-04-01 98.10 101.80 98.10 98.30 0.0M
2022-03-31 99.30 99.30 96.80 96.80 0.0M
2022-03-30 100.20 100.20 100.00 100.00 0.0M
2022-03-29 102.60 104.40 102.60 104.40 0.0M
2022-03-28 100.90 102.60 99.90 99.90 0.0M
2022-03-25 103.10 103.10 103.10 103.10 0.0M
2022-03-24 103.20 103.20 103.20 103.20 0.0M
2022-03-23 100.80 104.90 99.90 99.90 0.0M
2022-03-22 101.80 104.90 101.20 104.90 0.0M
2022-03-21 103.20 103.80 102.60 103.70 0.0M
2022-03-18 103.20 107.30 103.20 107.30 0.0M
2022-03-17 101.30 103.80 101.30 103.80 0.0M
2022-03-16 96.60 97.50 96.60 97.50 0.0M
2022-03-15 95.40 100.00 94.00 100.00 0.0M
2022-03-14 95.40 98.00 95.40 96.20 0.0M
2022-03-11 94.10 101.50 93.40 101.50 0.0M
2022-03-10 95.20 95.20 93.30 93.30 0.0M
2022-03-09 89.90 94.10 89.40 92.50 0.0M
2022-03-08 87.40 91.80 85.30 91.80 0.0M
2022-03-07 89.50 93.80 88.30 88.30 0.0M
2022-03-04 87.70 90.70 86.70 90.70 0.0M
2022-03-03 94.50 97.20 91.90 97.20 0.0M
2022-03-02 93.20 96.10 92.20 94.60 0.0M
2022-03-01 97.80 101.30 95.70 101.30 0.0M
2022-02-28 98.60 100.10 97.60 100.10 0.0M
2022-02-25 100.10 102.80 98.40 102.80 0.0M
2022-02-24 94.60 98.00 94.50 94.50 0.0M
2022-02-23 104.10 106.80 99.70 106.80 0.0M
2022-02-22 102.20 103.30 101.70 103.30 0.0M
2022-02-18 101.50 105.00 100.90 100.90 0.0M
2022-02-17 105.90 109.10 105.50 109.10 0.0M
2022-02-16 105.40 106.80 104.30 106.80 0.0M
2022-02-15 103.80 114.50 102.80 102.80 0.0M
2022-02-14 98.40 101.00 98.30 101.00 0.0M
2022-02-11 101.90 104.50 100.20 104.50 0.0M
2022-02-10 103.20 107.60 103.20 107.60 0.0M
2022-02-09 104.00 104.00 102.60 103.70 0.0M
2022-02-08 95.40 98.00 93.70 98.00 0.0M
2022-02-07 97.40 99.60 97.40 99.60 0.0M
2022-02-04 96.60 96.70 96.60 96.70 0.0M
2022-02-03 96.70 98.60 94.20 94.20 0.0M
2022-02-02 99.40 101.50 98.40 101.50 0.0M
2022-02-01 97.10 103.00 97.10 99.30 0.0M
2022-01-31 99.80 102.00 96.60 98.00 0.0M
2022-01-28 90.00 93.70 89.80 90.40 0.0M
2022-01-27 92.80 94.70 90.00 90.00 0.0M
2022-01-26 97.30 98.00 93.70 94.50 0.0M
2022-01-25 91.60 93.90 90.00 90.00 0.0M
2022-01-24 94.10 94.10 92.30 93.00 0.0M
2022-01-21 102.70 105.30 102.70 105.30 0.0M
2022-01-20 103.50 105.70 102.90 105.70 0.0M
2022-01-19 103.20 103.70 100.00 103.70 0.0M
2022-01-18 99.70 101.40 98.50 98.50 0.0M
2022-01-14 108.40 108.40 105.90 106.80 0.0M
2022-01-12 114.50 114.50 114.50 114.50 0.0M
2022-01-11 113.20 113.20 113.20 113.20 0.0M
2022-01-10 114.50 114.50 114.50 114.50 0.0M
2022-01-07 117.00 117.00 117.00 117.00 0.0M
2022-01-05 118.80 118.80 117.70 117.70 0.0M
2022-01-04 120.00 120.00 117.70 117.70 0.0M
2022-01-03 117.80 117.80 117.80 117.80 0.0M