Last Update: 2025-10-02
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 13.72 14.41 13.72 14.41 0.0M
2021-12-29 13.72 13.72 13.72 13.72 0.0M
2021-12-28 14.36 14.36 13.72 13.72 0.0M
2021-12-27 14.31 14.31 13.67 13.72 0.0M
2021-12-24 13.67 14.31 13.67 14.31 0.0M
2021-12-23 14.22 14.31 13.67 14.31 0.0M
2021-12-22 13.67 14.22 13.63 14.22 0.0M
2021-12-21 13.08 13.53 13.08 13.53 0.0M
2021-12-20 13.81 13.81 13.08 13.40 0.0M
2021-12-17 14.27 14.27 13.21 13.81 0.0M
2021-12-16 13.81 14.64 13.76 13.76 0.1M
2021-12-15 12.75 13.40 12.75 13.40 0.0M
2021-12-14 13.49 13.49 12.62 12.75 0.1M
2021-12-13 13.17 13.72 13.08 13.08 0.0M
2021-12-10 13.81 13.81 13.21 13.21 0.0M
2021-12-09 13.67 13.81 13.67 13.81 0.0M
2021-12-08 13.26 13.31 12.94 13.12 0.0M
2021-12-07 13.21 13.31 13.12 13.12 0.0M
2021-12-06 13.53 13.81 13.08 13.81 0.0M
2021-12-03 13.63 13.72 13.53 13.53 0.0M
2021-12-02 14.27 14.27 14.27 14.27 0.0M
2021-12-01 13.58 14.22 13.58 14.22 0.0M
2021-11-30 14.22 14.22 13.58 13.58 0.0M
2021-11-29 14.27 14.27 13.58 14.27 0.0M
2021-11-26 14.27 14.27 14.27 14.27 0.0M
2021-11-25 13.72 14.27 13.72 14.27 0.0M
2021-11-24 13.72 13.72 13.72 13.72 0.0M
2021-11-23 14.31 14.31 13.72 13.72 0.0M
2021-11-22 13.72 13.99 13.72 13.99 0.0M
2021-11-19 13.72 13.72 13.72 13.72 0.0M
2021-11-18 13.08 13.12 13.08 13.12 0.0M
2021-11-17 13.76 13.76 13.08 13.76 0.0M
2021-11-16 13.17 13.76 13.17 13.76 0.0M
2021-11-15 13.76 13.76 13.63 13.63 0.0M
2021-11-12 14.41 14.41 13.76 14.41 0.0M
2021-11-11 14.41 14.41 13.76 14.41 0.0M
2021-11-10 14.36 14.41 14.22 14.41 0.0M
2021-11-09 14.41 14.41 13.86 14.36 0.0M
2021-11-08 13.86 14.36 13.86 14.36 0.0M
2021-11-04 13.86 13.86 13.86 13.86 0.0M
2021-11-03 13.86 13.86 13.86 13.86 0.0M
2021-11-02 13.86 13.86 13.86 13.86 0.0M
2021-11-01 13.21 13.21 13.21 13.21 0.0M
2021-10-29 13.81 13.81 13.81 13.81 0.0M
2021-10-28 13.21 13.76 13.21 13.21 0.0M
2021-10-27 13.76 13.76 13.26 13.26 0.0M
2021-10-26 13.67 13.90 13.67 13.90 0.0M
2021-10-25 13.86 13.95 13.67 13.95 0.0M
2021-10-22 13.90 13.90 13.31 13.31 0.0M
2021-10-21 13.90 13.90 13.90 13.90 0.0M
2021-10-20 13.76 13.90 13.26 13.90 0.0M
2021-10-19 13.26 13.76 13.26 13.76 0.0M
2021-10-18 13.76 13.76 13.76 13.76 0.0M
2021-10-15 12.85 13.67 12.85 13.67 0.0M
2021-10-14 12.94 12.94 12.94 12.94 0.0M
2021-10-13 12.94 12.94 12.94 12.94 0.0M
2021-10-12 12.94 13.40 12.94 12.94 0.0M
2021-10-08 13.08 13.08 12.94 12.94 0.0M
2021-10-07 13.08 13.08 13.08 13.08 0.0M
2021-10-06 13.53 13.58 13.53 13.58 0.0M
2021-10-05 13.35 13.35 13.08 13.08 0.0M
2021-10-04 13.86 13.86 12.75 13.81 0.0M
2021-10-01 13.90 13.90 13.26 13.76 0.0M
2021-09-30 13.86 13.90 13.26 13.90 0.0M
2021-09-29 13.86 13.86 13.86 13.86 0.0M
2021-09-28 13.53 13.86 13.26 13.86 0.0M
2021-09-27 13.08 13.86 13.08 13.40 0.0M
2021-09-24 13.76 13.76 13.08 13.08 0.0M
2021-09-23 13.08 13.76 13.08 13.76 0.0M
2021-09-22 13.08 13.08 13.08 13.08 0.0M
2021-09-17 13.72 13.72 13.08 13.08 0.0M
2021-09-16 13.72 13.72 13.08 13.08 0.0M
2021-09-15 13.44 13.44 13.12 13.12 0.0M
2021-09-14 14.41 14.41 13.72 13.72 0.0M
2021-09-13 13.40 14.64 13.40 14.36 0.1M
2021-09-10 13.08 13.08 13.08 13.08 0.0M
2021-09-09 13.21 13.21 13.08 13.08 0.0M
2021-09-08 13.08 13.21 13.08 13.21 0.0M
2021-09-07 13.21 13.21 13.21 13.21 0.0M
2021-09-06 13.63 13.63 13.63 13.63 0.0M
2021-09-03 13.21 13.67 13.21 13.67 0.0M
2021-09-02 13.31 13.63 13.21 13.21 0.0M
2021-09-01 13.08 13.63 13.08 13.63 0.0M
2021-08-31 13.08 13.63 13.08 13.63 0.0M
2021-08-30 13.31 13.67 13.03 13.67 0.0M
2021-08-27 13.99 13.99 13.31 13.31 0.0M
2021-08-26 13.99 13.99 13.31 13.99 0.0M
2021-08-25 14.04 14.04 13.99 13.99 0.0M
2021-08-24 14.27 14.36 13.99 14.04 0.0M
2021-08-23 14.27 14.27 14.27 14.27 0.0M
2021-08-20 14.31 14.31 14.31 14.31 0.0M
2021-08-19 14.41 14.87 14.31 14.87 0.0M
2021-08-18 15.05 15.05 15.05 15.05 0.0M
2021-08-17 14.45 15.09 14.45 15.09 0.0M
2021-08-16 15.14 15.14 14.54 14.54 0.0M
2021-08-13 14.68 15.14 14.54 15.14 0.0M
2021-08-12 15.09 15.28 15.09 15.28 0.0M
2021-08-11 14.54 14.91 14.54 14.91 0.0M
2021-08-10 14.54 14.73 13.99 14.54 0.0M
2021-08-09 14.54 14.54 14.54 14.54 0.0M
2021-08-06 14.54 14.54 14.54 14.54 0.0M
2021-08-05 15.23 15.23 14.54 14.96 0.0M
2021-08-04 14.87 15.23 14.54 15.23 0.0M
2021-08-03 14.87 14.87 14.50 14.87 0.0M
2021-08-02 14.31 14.82 14.13 14.82 0.0M
2021-07-30 14.36 14.91 14.31 14.31 0.0M
2021-07-29 14.73 14.96 14.36 14.96 0.0M
2021-07-28 15.00 15.00 14.82 14.82 0.0M
2021-07-27 15.05 15.78 15.05 15.14 0.0M
2021-07-26 15.23 15.74 15.23 15.60 0.0M
2021-07-23 15.74 15.78 15.23 15.23 0.0M
2021-07-22 15.60 15.74 15.60 15.74 0.0M
2021-07-21 15.69 15.69 14.96 15.60 0.0M
2021-07-20 15.69 15.69 15.42 15.69 0.0M
2021-07-19 14.77 15.69 14.77 15.69 0.0M
2021-07-16 15.23 15.23 14.73 14.73 0.0M
2021-07-15 14.41 15.42 14.41 15.23 0.0M
2021-07-14 14.45 15.14 14.45 15.14 0.0M
2021-07-13 15.14 15.14 15.14 15.14 0.0M
2021-07-12 15.09 15.14 14.41 15.14 0.0M
2021-07-09 15.14 15.14 14.41 15.14 0.0M
2021-07-08 14.96 15.14 14.68 15.14 0.0M
2021-07-07 14.87 14.96 14.22 14.96 0.0M
2021-07-06 14.91 14.91 14.91 14.91 0.0M
2021-07-05 14.22 14.87 14.22 14.87 0.0M
2021-07-02 14.87 14.87 14.87 14.87 0.0M
2021-07-01 14.87 14.87 14.87 14.87 0.0M
2021-06-30 14.87 14.87 14.22 14.22 0.0M
2021-06-29 14.22 14.68 14.22 14.68 0.0M
2021-06-28 14.22 14.22 14.22 14.22 0.0M
2021-06-25 14.68 14.68 14.22 14.22 0.0M
2021-06-24 13.90 14.50 13.90 14.22 0.0M
2021-06-23 13.90 13.95 13.86 13.86 0.0M
2021-06-22 14.09 14.18 13.90 13.90 0.0M
2021-06-21 14.18 14.41 14.04 14.04 0.1M
2021-06-18 14.50 14.50 14.18 14.18 0.0M
2021-06-17 14.50 14.50 14.50 14.50 0.0M
2021-06-16 14.36 14.59 14.36 14.50 0.0M
2021-06-15 14.68 14.68 14.13 14.13 0.0M
2021-06-11 14.59 14.59 14.54 14.54 0.0M
2021-06-10 15.23 15.23 15.23 15.23 0.0M
2021-06-08 15.23 15.23 15.23 15.23 0.0M
2021-06-07 15.23 15.23 15.23 15.23 0.0M
2021-06-03 15.28 15.28 14.59 14.59 0.0M
2021-06-02 15.28 15.28 14.68 15.28 0.0M
2021-06-01 14.64 15.28 14.64 15.28 0.0M
2021-05-31 15.28 15.32 14.64 15.32 0.0M
2021-05-28 15.28 15.28 15.28 15.28 0.0M
2021-05-27 15.23 15.23 15.23 15.23 0.0M
2021-05-26 15.23 15.23 14.54 14.54 0.0M
2021-05-25 14.59 15.14 14.50 15.14 0.1M
2021-05-24 14.82 14.82 14.82 14.82 0.0M
2021-05-21 15.51 15.51 14.82 14.87 0.0M
2021-05-20 15.60 15.60 14.82 14.82 0.0M
2021-05-19 15.60 15.60 15.55 15.55 0.0M
2021-05-18 15.42 15.46 15.42 15.46 0.0M
2021-05-17 15.19 15.42 15.19 15.42 0.0M
2021-05-14 14.77 15.14 14.68 14.68 0.0M
2021-05-13 14.82 14.82 14.77 14.77 0.0M
2021-05-12 15.69 15.69 14.73 14.77 0.0M
2021-05-11 15.69 15.69 15.00 15.69 0.0M
2021-05-10 15.65 15.78 15.42 15.69 0.0M
2021-05-07 15.65 15.69 15.51 15.69 0.0M
2021-05-05 15.65 15.65 14.91 14.91 0.0M
2021-05-04 15.55 15.69 14.87 15.65 0.0M
2021-05-03 15.69 15.69 14.96 15.05 0.0M
2021-04-29 14.87 15.65 14.87 15.65 0.0M
2021-04-28 14.96 15.60 14.82 15.42 0.0M
2021-04-27 15.69 15.69 14.96 14.96 0.0M
2021-04-26 15.74 15.78 15.14 15.78 0.0M
2021-04-23 15.23 15.74 15.09 15.74 0.0M
2021-04-22 15.14 15.65 15.14 15.65 0.0M
2021-04-21 15.60 15.69 14.96 15.69 0.0M
2021-04-20 14.91 14.91 14.91 14.91 0.0M
2021-04-19 14.91 15.60 14.91 14.91 0.0M
2021-04-16 15.00 15.00 14.96 14.96 0.0M
2021-04-15 15.00 15.65 14.96 15.65 0.0M
2021-04-14 15.60 15.69 15.51 15.51 0.0M
2021-04-13 14.91 15.60 14.91 15.60 0.1M
2021-04-12 15.78 15.78 14.91 14.91 0.0M
2021-04-09 15.78 15.87 15.55 15.74 0.0M
2021-04-08 15.78 15.83 15.32 15.83 0.0M
2021-04-07 15.69 15.78 15.69 15.78 0.0M
2021-04-06 15.69 15.74 15.00 15.69 0.0M
2021-04-01 14.96 15.69 14.54 15.69 0.1M
2021-03-31 14.96 15.42 14.45 14.96 0.1M
2021-03-30 14.68 15.60 14.50 15.14 0.2M
2021-03-29 14.87 15.14 14.50 15.14 0.0M
2021-03-26 14.77 14.87 14.77 14.87 0.0M
2021-03-25 14.27 14.87 14.27 14.87 0.0M
2021-03-24 14.22 14.82 13.81 14.31 0.2M
2021-03-23 14.82 14.87 14.50 14.82 0.0M
2021-03-22 13.49 14.77 13.49 14.22 0.1M
2021-03-19 13.35 13.35 13.35 13.35 0.0M
2021-03-18 13.90 13.90 13.35 13.35 0.0M
2021-03-17 13.12 13.81 13.12 13.81 0.0M
2021-03-16 13.03 13.21 12.94 13.17 0.0M
2021-03-15 12.94 13.49 12.94 13.03 0.0M
2021-03-12 12.89 13.49 12.89 12.94 0.1M
2021-03-11 12.48 13.44 12.48 12.89 0.0M
2021-03-10 12.39 13.08 12.39 12.48 0.0M
2021-03-09 12.39 12.48 12.39 12.43 0.0M
2021-03-08 12.48 12.94 12.39 12.43 0.0M
2021-03-05 12.75 12.89 12.34 12.34 0.0M
2021-03-04 13.72 13.81 12.75 12.75 0.0M
2021-03-03 13.81 14.31 13.72 13.72 0.0M
2021-03-02 14.31 14.36 14.04 14.04 0.0M
2021-02-26 14.50 14.59 14.36 14.59 0.0M
2021-02-25 14.50 14.50 14.50 14.50 0.0M
2021-02-24 14.59 14.68 14.50 14.50 0.0M
2021-02-23 14.64 14.77 14.41 14.59 0.0M
2021-02-22 14.54 14.64 14.27 14.27 0.0M
2021-02-19 14.64 15.05 14.54 14.54 0.0M
2021-02-18 14.64 14.68 14.13 14.68 0.0M
2021-02-17 15.60 15.60 14.41 14.64 0.1M
2021-02-05 15.69 15.69 14.96 15.60 0.0M
2021-02-04 15.65 15.69 15.55 15.69 0.0M
2021-02-03 15.65 15.65 15.65 15.65 0.0M
2021-02-02 15.46 15.60 15.37 15.60 0.0M
2021-02-01 15.55 15.55 14.87 15.42 0.0M
2021-01-29 15.65 15.65 14.91 15.55 0.0M
2021-01-28 14.91 15.65 14.91 14.96 0.0M
2021-01-27 15.09 15.78 14.96 15.60 0.1M
2021-01-26 15.78 15.83 14.96 15.83 0.1M
2021-01-25 15.19 15.78 15.14 15.78 0.0M
2021-01-22 15.14 15.83 15.14 15.83 0.0M
2021-01-21 15.00 15.65 15.00 15.05 0.1M
2021-01-20 14.96 15.60 14.87 15.60 0.1M
2021-01-19 15.42 15.60 14.87 14.96 0.2M
2021-01-18 14.68 15.55 14.68 15.23 0.2M
2021-01-15 13.90 14.73 13.90 14.68 0.1M
2021-01-14 13.26 13.99 13.26 13.99 0.0M
2021-01-13 13.26 13.26 13.26 13.26 0.0M
2021-01-12 13.26 13.44 13.26 13.26 0.0M
2021-01-11 13.76 13.81 13.17 13.44 0.0M
2021-01-08 13.81 13.99 12.94 13.17 0.2M
2021-01-07 14.54 14.54 13.08 13.76 0.0M
2021-01-06 14.77 15.92 13.95 13.95 0.2M
2021-01-05 13.72 14.73 13.58 14.50 0.1M
2021-01-04 12.94 13.76 12.94 13.49 0.1M