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
2022-12-30 13.05 13.10 12.95 12.95 0.4M
2022-12-29 12.95 13.05 12.90 12.95 0.5M
2022-12-28 13.30 13.40 13.05 13.10 0.5M
2022-12-27 13.35 13.50 13.35 13.40 0.2M
2022-12-26 13.20 13.45 13.20 13.35 0.3M
2022-12-23 13.20 13.25 13.05 13.20 0.4M
2022-12-22 13.35 13.50 13.35 13.40 0.2M
2022-12-21 13.25 13.40 13.20 13.20 0.4M
2022-12-20 13.80 13.80 13.20 13.20 0.7M
2022-12-19 13.60 13.70 13.55 13.60 0.3M
2022-12-16 13.80 13.80 13.55 13.70 0.7M
2022-12-15 13.90 14.05 13.90 14.05 0.3M
2022-12-14 13.80 14.10 13.80 13.85 0.6M
2022-12-13 13.90 14.00 13.75 13.75 0.6M
2022-12-12 14.10 14.10 13.90 13.90 0.4M
2022-12-09 14.35 14.55 14.20 14.20 0.4M
2022-12-08 14.15 14.35 14.05 14.30 0.5M
2022-12-07 14.30 14.50 13.95 14.05 0.7M
2022-12-06 14.75 14.75 14.30 14.35 0.9M
2022-12-05 15.00 15.15 14.75 14.75 1.3M
2022-12-02 14.50 14.95 14.50 14.90 1.4M
2022-12-01 14.50 14.75 14.35 14.55 1.2M
2022-11-30 13.95 14.35 13.95 14.25 1.1M
2022-11-29 13.75 13.95 13.65 13.95 0.6M
2022-11-28 13.80 14.00 13.70 13.85 0.4M
2022-11-25 14.10 14.30 13.90 13.95 0.6M
2022-11-24 14.10 14.15 14.00 14.15 0.6M
2022-11-23 14.00 14.15 14.00 14.05 0.6M
2022-11-22 14.05 14.05 13.85 14.00 0.7M
2022-11-21 14.40 14.40 14.00 14.00 0.6M
2022-11-18 14.40 14.55 14.20 14.30 1.1M
2022-11-17 14.10 14.45 14.05 14.45 1.6M
2022-11-16 14.20 14.30 14.00 14.15 1.5M
2022-11-15 13.95 14.20 13.85 14.15 1.9M
2022-11-14 13.80 14.05 13.75 13.95 1.0M
2022-11-11 14.25 14.30 13.70 13.70 1.7M
2022-11-10 13.75 13.85 13.60 13.85 0.9M
2022-11-09 13.60 14.15 13.60 13.95 5.8M
2022-11-08 13.65 13.75 13.45 13.50 1.0M
2022-11-07 13.55 13.70 13.50 13.55 1.1M
2022-11-04 13.25 13.50 13.20 13.50 0.8M
2022-11-03 13.00 13.30 12.95 13.25 0.8M
2022-11-02 13.10 13.45 12.95 13.15 4.4M
2022-11-01 12.90 13.10 12.85 13.10 0.7M
2022-10-31 12.85 13.00 12.75 12.90 0.5M
2022-10-28 12.85 12.95 12.55 12.65 0.5M
2022-10-27 12.75 13.00 12.75 13.00 0.9M
2022-10-26 12.70 12.90 12.65 12.70 0.5M
2022-10-25 12.90 12.95 12.60 12.65 0.6M
2022-10-24 13.00 13.05 12.75 12.75 0.5M
2022-10-21 12.70 12.75 12.50 12.65 0.4M
2022-10-20 12.65 12.65 12.40 12.55 0.4M
2022-10-19 12.85 13.00 12.65 12.65 0.6M
2022-10-18 12.95 13.00 12.65 12.85 0.5M
2022-10-17 12.45 12.75 12.15 12.70 0.5M
2022-10-14 12.10 12.75 12.10 12.65 1.3M
2022-10-13 12.70 12.75 11.80 11.85 2.0M
2022-10-12 12.95 12.95 12.60 12.75 0.6M
2022-10-11 13.15 13.15 12.90 12.95 0.9M
2022-10-07 13.40 13.55 13.35 13.45 0.4M
2022-10-06 13.55 13.60 13.35 13.50 0.6M
2022-10-05 13.55 13.65 13.40 13.45 0.8M
2022-10-04 13.25 13.35 13.05 13.30 0.8M
2022-10-03 12.65 13.00 12.55 12.95 0.6M
2022-09-30 12.50 12.95 12.45 12.90 1.4M
2022-09-29 12.55 12.95 12.55 12.85 1.3M
2022-09-28 13.40 13.40 12.35 12.35 2.1M
2022-09-27 13.35 13.60 13.15 13.30 1.0M
2022-09-26 14.35 14.35 13.30 13.35 2.2M
2022-09-23 14.75 14.90 14.50 14.55 0.8M
2022-09-22 14.70 14.95 14.45 14.75 0.8M
2022-09-21 14.95 15.05 14.80 14.80 0.6M
2022-09-20 15.10 15.15 14.95 14.95 0.7M
2022-09-19 15.10 15.10 14.85 14.85 0.6M
2022-09-16 15.10 15.30 14.85 14.85 1.0M
2022-09-15 15.25 15.45 15.20 15.30 0.9M
2022-09-14 14.85 15.20 14.75 15.15 0.8M
2022-09-13 15.25 15.50 15.15 15.15 1.0M
2022-09-12 14.90 15.25 14.90 15.10 0.8M
2022-09-08 14.80 15.00 14.70 14.90 0.8M
2022-09-07 14.90 14.95 14.60 14.65 1.0M
2022-09-06 15.20 15.30 15.00 15.00 1.1M
2022-09-05 15.70 15.70 15.15 15.15 1.4M
2022-09-02 15.85 15.85 15.50 15.55 0.7M
2022-09-01 15.85 15.90 15.65 15.70 0.8M
2022-08-31 15.70 16.00 15.70 16.00 0.6M
2022-08-30 15.65 15.85 15.60 15.85 0.5M
2022-08-29 15.65 15.75 15.50 15.65 0.7M
2022-08-26 16.15 16.30 16.10 16.15 1.0M
2022-08-25 15.95 16.15 15.95 16.00 0.8M
2022-08-24 15.95 16.05 15.80 15.85 0.7M
2022-08-23 15.95 16.05 15.80 15.85 0.9M
2022-08-22 16.35 16.45 16.20 16.20 0.9M
2022-08-19 16.30 16.60 16.20 16.55 1.4M
2022-08-18 16.00 16.30 15.85 16.20 1.0M
2022-08-17 16.25 16.30 16.10 16.10 0.8M
2022-08-16 16.20 16.35 16.15 16.25 0.7M
2022-08-15 16.30 16.30 16.05 16.15 1.1M
2022-08-12 15.55 15.95 15.55 15.85 1.7M
2022-08-11 15.30 15.50 15.25 15.40 1.6M
2022-08-10 15.10 15.20 15.00 15.10 1.3M
2022-08-09 15.50 15.60 15.25 15.25 1.5M
2022-08-08 15.70 15.95 15.45 15.50 3.0M
2022-08-05 15.90 16.00 15.75 15.90 1.8M
2022-08-04 15.40 15.70 15.35 15.60 4.3M
2022-08-03 16.65 16.90 16.60 16.60 3.3M
2022-08-02 17.00 17.00 16.60 16.65 2.2M
2022-08-01 17.00 17.05 16.85 17.00 1.4M
2022-07-29 16.90 17.05 16.85 16.90 1.1M
2022-07-28 16.95 17.00 16.60 16.75 1.3M
2022-07-27 16.35 16.80 16.35 16.75 1.0M
2022-07-26 16.90 16.90 16.40 16.40 1.1M
2022-07-25 16.90 16.95 16.75 16.90 0.8M
2022-07-22 17.10 17.30 16.85 16.95 1.4M
2022-07-21 16.75 17.00 16.75 17.00 1.4M
2022-07-20 16.85 16.95 16.70 16.75 1.3M
2022-07-19 16.25 16.60 16.15 16.55 0.9M
2022-07-18 16.15 16.40 16.15 16.35 0.9M
2022-07-15 16.00 16.20 15.80 16.10 1.1M
2022-07-14 15.50 15.95 15.40 15.85 1.1M
2022-07-13 15.50 15.75 15.50 15.55 1.2M
2022-07-12 15.65 15.65 14.95 15.05 1.6M
2022-07-11 16.10 16.15 15.70 15.80 1.2M
2022-07-08 16.00 16.35 15.95 16.25 1.7M
2022-07-07 15.05 15.85 15.05 15.85 2.4M
2022-07-06 16.05 16.05 15.20 15.20 1.7M
2022-07-05 16.00 16.35 15.55 16.00 1.2M
2022-07-04 16.10 16.10 15.50 15.80 2.0M
2022-07-01 16.30 16.55 15.35 15.40 2.9M
2022-06-30 17.25 17.25 16.40 16.45 2.2M
2022-06-29 17.25 17.35 17.05 17.30 0.6M
2022-06-28 17.75 17.75 17.20 17.35 1.0M
2022-06-27 17.45 17.85 17.40 17.75 1.2M
2022-06-24 17.25 17.55 17.00 17.10 1.3M
2022-06-23 17.10 17.35 16.50 17.00 1.7M
2022-06-22 17.95 18.00 17.00 17.00 2.0M
2022-06-21 17.10 17.95 17.10 17.85 2.1M
2022-06-20 18.25 18.25 17.00 17.00 2.6M
2022-06-17 18.10 18.40 17.95 18.10 3.0M
2022-06-16 19.60 19.75 18.70 18.70 2.5M
2022-06-15 19.65 19.80 19.40 19.40 1.2M
2022-06-14 19.55 19.80 19.25 19.45 2.4M
2022-06-13 20.10 20.10 19.85 19.90 1.6M
2022-06-10 21.10 21.10 20.60 20.60 1.5M
2022-06-09 21.10 21.25 21.05 21.15 0.5M
2022-06-08 21.50 21.50 21.15 21.15 0.9M
2022-06-07 21.30 21.50 21.25 21.25 0.6M
2022-06-06 21.70 21.75 21.30 21.40 0.6M
2022-06-02 21.60 21.70 21.50 21.60 0.8M
2022-06-01 21.50 21.75 21.45 21.60 1.3M
2022-05-31 21.90 22.00 21.45 21.50 3.9M
2022-05-30 21.30 21.60 21.20 21.60 2.1M
2022-05-27 20.80 21.10 20.80 20.90 0.9M
2022-05-26 20.70 21.05 20.65 20.65 0.7M
2022-05-25 20.55 20.95 20.50 20.90 0.8M
2022-05-24 21.05 21.10 20.50 20.50 0.8M
2022-05-23 21.20 21.35 21.05 21.05 0.8M
2022-05-20 21.25 21.25 21.05 21.10 0.9M
2022-05-19 20.50 21.25 20.50 21.20 1.0M
2022-05-18 21.15 21.25 20.95 21.10 1.3M
2022-05-17 20.55 21.00 20.45 20.90 1.3M
2022-05-16 20.75 20.85 20.35 20.35 1.1M
2022-05-13 20.00 20.50 20.00 20.35 2.2M
2022-05-12 20.10 20.55 19.80 19.80 1.9M
2022-05-11 21.05 21.05 20.20 20.20 1.4M
2022-05-10 20.30 20.85 20.15 20.75 1.8M
2022-05-09 21.30 21.45 20.80 20.80 1.4M
2022-05-06 21.25 21.65 21.05 21.60 1.1M
2022-05-05 21.85 21.95 21.60 21.65 0.9M
2022-05-04 21.65 21.65 21.15 21.40 0.7M
2022-05-03 21.05 21.30 20.90 21.15 0.8M
2022-04-29 21.75 21.90 21.10 21.15 1.0M
2022-04-28 21.20 21.50 20.80 21.15 1.1M
2022-04-27 20.35 21.20 20.35 21.10 2.8M
2022-04-25 22.30 22.30 21.85 21.90 2.5M
2022-04-22 22.95 23.10 22.70 22.90 1.3M
2022-04-21 23.30 23.45 23.20 23.25 0.8M
2022-04-20 23.35 23.35 22.85 23.15 1.4M
2022-04-19 22.95 23.30 22.85 23.10 1.2M
2022-04-18 22.70 22.80 22.30 22.60 1.6M
2022-04-15 23.30 23.30 22.80 22.80 1.8M
2022-04-14 23.70 23.80 23.45 23.45 1.1M
2022-04-13 23.20 23.55 23.20 23.55 1.2M
2022-04-12 22.95 23.25 22.70 23.05 1.8M
2022-04-11 23.70 23.70 22.95 23.05 2.9M
2022-04-08 23.70 24.00 23.60 23.75 1.3M
2022-04-07 24.00 24.15 23.55 23.60 1.9M
2022-04-06 24.05 24.25 23.95 24.05 1.3M
2022-04-01 24.15 24.35 24.00 24.35 1.3M
2022-03-31 24.90 24.95 24.35 24.45 2.7M
2022-03-30 25.30 25.40 24.85 24.85 2.2M
2022-03-29 25.00 25.45 24.95 25.05 1.7M
2022-03-28 24.95 24.95 24.35 24.90 2.9M
2022-03-25 25.50 26.20 25.05 25.15 13.7M
2022-03-24 24.65 25.30 24.65 25.30 3.8M
2022-03-23 25.00 25.10 24.80 24.95 3.1M
2022-03-22 24.30 24.90 24.30 24.80 3.6M
2022-03-21 24.60 24.70 24.35 24.60 4.6M
2022-03-18 23.40 24.45 23.30 24.45 8.5M
2022-03-17 23.00 23.40 22.90 23.25 2.3M
2022-03-16 22.75 22.90 22.25 22.50 1.5M
2022-03-15 23.20 23.20 22.25 22.35 2.1M
2022-03-14 23.00 23.30 22.85 23.10 1.8M
2022-03-11 22.60 22.90 22.55 22.90 1.8M
2022-03-10 22.80 23.15 22.70 22.90 4.5M
2022-03-09 22.00 22.30 21.75 22.20 1.9M
2022-03-08 22.00 22.65 21.40 21.50 3.9M
2022-03-07 23.45 23.50 22.35 22.50 3.8M
2022-03-04 24.00 24.05 23.70 23.70 2.3M
2022-03-03 24.25 24.45 24.00 24.10 2.0M
2022-03-02 23.65 24.15 23.65 24.00 1.5M
2022-03-01 23.60 24.00 23.50 23.85 2.3M
2022-02-25 23.55 23.80 23.25 23.50 2.5M
2022-02-24 24.00 24.20 23.20 23.35 3.9M
2022-02-23 24.60 24.75 24.30 24.30 1.5M
2022-02-22 24.80 24.85 24.15 24.35 2.6M
2022-02-21 25.00 25.10 24.80 25.00 1.7M
2022-02-18 24.70 25.20 24.65 25.10 2.0M
2022-02-17 25.35 25.50 24.90 25.00 3.1M
2022-02-16 25.05 25.35 25.05 25.20 2.4M
2022-02-15 24.40 24.90 24.40 24.65 1.7M
2022-02-14 24.80 24.85 24.30 24.35 2.3M
2022-02-11 25.00 25.40 25.00 25.25 2.1M
2022-02-10 25.50 25.55 25.10 25.20 5.7M
2022-02-09 24.55 25.30 24.50 25.30 4.9M
2022-02-08 24.10 24.50 24.05 24.45 2.6M
2022-02-07 23.80 24.05 23.30 24.00 2.0M
2022-01-26 23.40 23.85 23.25 23.30 3.3M
2022-01-25 24.00 24.15 23.40 23.40 3.4M
2022-01-24 24.50 24.50 23.80 24.20 2.7M
2022-01-21 25.10 25.20 24.65 24.65 3.3M
2022-01-20 25.00 25.70 24.75 25.50 5.7M
2022-01-19 24.95 25.15 24.70 25.15 1.7M
2022-01-18 25.55 25.95 25.10 25.10 3.3M
2022-01-17 24.90 25.60 24.80 25.50 2.4M
2022-01-14 25.15 25.20 24.45 24.80 4.4M
2022-01-13 25.20 25.45 25.15 25.15 2.8M
2022-01-12 25.45 25.60 25.10 25.20 4.2M
2022-01-11 26.05 26.05 25.25 25.25 5.8M
2022-01-10 25.85 26.40 25.65 25.90 3.2M
2022-01-07 27.10 27.10 25.95 26.05 8.1M
2022-01-06 26.85 27.30 26.70 27.00 5.2M
2022-01-05 27.45 27.70 27.10 27.10 6.1M
2022-01-04 27.80 27.80 27.30 27.55 7.5M
2022-01-03 28.00 28.20 27.20 27.85 17.8M