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
2021-12-31 27.62 27.83 27.62 27.65 0.1M
2021-12-30 27.69 27.77 27.61 27.75 0.0M
2021-12-29 27.85 28.06 27.84 28.06 0.0M
2021-12-28 27.86 27.95 27.80 27.89 0.0M
2021-12-27 27.90 27.90 27.82 27.82 0.1M
2021-12-23 27.88 27.93 27.83 27.86 0.0M
2021-12-22 27.57 27.88 27.57 27.76 0.0M
2021-12-21 27.49 27.64 27.49 27.61 0.0M
2021-12-20 27.39 27.53 27.39 27.46 0.1M
2021-12-17 27.52 27.66 27.42 27.48 0.0M
2021-12-16 27.42 27.58 27.40 27.56 0.1M
2021-12-15 27.31 27.47 27.31 27.43 0.1M
2021-12-14 27.29 27.40 27.28 27.32 0.1M
2021-12-13 27.31 27.46 27.27 27.34 0.1M
2021-12-10 27.36 27.53 27.26 27.29 0.0M
2021-12-09 27.39 27.52 27.32 27.32 0.1M
2021-12-08 27.56 27.61 27.40 27.45 0.1M
2021-12-07 27.62 27.73 27.49 27.56 0.0M
2021-12-06 27.47 27.50 27.39 27.46 0.1M
2021-12-03 27.57 27.61 27.43 27.47 0.0M
2021-12-02 27.29 27.61 27.29 27.56 0.0M
2021-12-01 27.49 27.74 27.38 27.38 0.0M
2021-11-30 27.44 27.51 27.33 27.47 0.2M
2021-11-29 27.49 27.56 27.40 27.48 0.1M
2021-11-26 27.48 27.50 27.34 27.41 0.0M
2021-11-24 27.52 27.67 27.41 27.66 0.1M
2021-11-23 27.57 27.57 27.35 27.48 0.0M
2021-11-22 27.64 27.73 27.55 27.58 0.0M
2021-11-19 27.60 27.65 27.52 27.58 0.0M
2021-11-18 27.72 27.79 27.50 27.60 0.1M
2021-11-17 27.65 27.77 27.57 27.69 0.0M
2021-11-16 27.73 27.85 27.72 27.74 0.0M
2021-11-15 27.95 28.00 27.68 27.69 0.0M
2021-11-12 28.03 28.11 27.85 27.95 0.0M
2021-11-11 28.19 28.29 28.01 28.01 0.0M
2021-11-10 28.37 28.46 28.13 28.19 0.1M
2021-11-09 28.56 28.56 28.39 28.40 0.0M
2021-11-08 28.37 28.55 28.37 28.49 0.1M
2021-11-05 28.54 28.57 28.40 28.54 0.0M
2021-11-04 28.36 28.56 28.36 28.44 0.0M
2021-11-03 28.42 28.43 28.33 28.36 0.0M
2021-11-02 28.42 28.47 28.31 28.32 0.0M
2021-11-01 28.41 28.49 28.39 28.42 0.1M
2021-10-29 28.49 28.56 28.40 28.40 0.1M
2021-10-28 28.40 28.50 28.39 28.49 0.0M
2021-10-27 28.44 28.53 28.40 28.44 0.0M
2021-10-26 28.40 28.45 28.35 28.44 0.0M
2021-10-25 28.36 28.45 28.35 28.40 0.0M
2021-10-22 28.45 28.45 28.35 28.42 0.0M
2021-10-21 28.35 28.46 28.30 28.45 0.0M
2021-10-20 28.26 28.47 28.26 28.38 0.0M
2021-10-19 28.19 28.34 28.19 28.32 0.0M
2021-10-18 28.18 28.31 28.13 28.29 0.1M
2021-10-15 28.56 28.56 28.26 28.26 0.0M
2021-10-14 28.30 28.58 28.26 28.52 0.1M
2021-10-13 28.17 28.48 28.17 28.26 0.1M
2021-10-12 28.03 28.25 28.00 28.22 0.0M
2021-10-11 28.01 28.08 28.01 28.02 0.0M
2021-10-08 28.06 28.06 27.92 27.97 0.0M
2021-10-07 28.15 28.15 27.96 28.00 0.0M
2021-10-06 28.07 28.15 27.93 28.07 0.0M
2021-10-05 28.25 28.38 28.01 28.01 0.0M
2021-10-04 28.50 28.50 28.23 28.23 0.0M
2021-10-01 28.64 28.68 28.44 28.50 0.0M
2021-09-30 28.43 28.65 28.36 28.51 0.1M
2021-09-29 28.53 28.65 28.27 28.55 0.1M
2021-09-28 28.76 28.96 28.61 28.84 0.0M
2021-09-27 29.05 29.05 28.88 28.95 0.0M
2021-09-24 29.05 29.05 28.85 29.03 0.1M
2021-09-23 29.15 29.20 28.90 29.04 0.0M
2021-09-22 29.00 29.20 28.92 29.13 0.1M
2021-09-21 28.94 29.00 28.82 28.99 0.0M
2021-09-20 28.98 28.99 28.90 28.94 0.0M
2021-09-17 28.95 29.08 28.94 28.95 0.0M
2021-09-16 28.94 28.99 28.84 28.97 0.0M
2021-09-15 28.85 28.94 28.83 28.92 0.0M
2021-09-14 28.92 28.97 28.86 28.89 0.0M
2021-09-13 28.95 28.98 28.86 28.90 0.0M
2021-09-10 29.00 29.00 28.87 28.95 0.0M
2021-09-09 28.89 28.97 28.89 28.97 0.0M
2021-09-08 28.89 28.97 28.80 28.89 0.0M
2021-09-07 28.90 28.92 28.78 28.89 0.0M
2021-09-03 29.00 29.00 28.85 28.90 0.0M
2021-09-02 28.83 28.95 28.82 28.91 0.0M
2021-09-01 28.73 28.92 28.73 28.89 0.0M
2021-08-31 28.76 28.87 28.67 28.70 0.2M
2021-08-30 28.78 29.00 28.76 28.76 0.0M
2021-08-27 28.86 28.89 28.75 28.89 0.0M
2021-08-26 28.86 28.86 28.76 28.76 0.0M
2021-08-25 28.76 28.88 28.75 28.86 0.0M
2021-08-24 28.89 28.89 28.76 28.78 0.0M
2021-08-23 28.86 28.89 28.79 28.85 0.0M
2021-08-20 28.82 28.85 28.77 28.82 0.0M
2021-08-19 28.66 28.82 28.66 28.80 0.0M
2021-08-18 28.82 28.84 28.75 28.79 0.1M
2021-08-17 28.89 28.89 28.79 28.85 0.0M
2021-08-16 28.89 28.89 28.83 28.89 0.0M
2021-08-13 28.84 28.92 28.79 28.89 0.0M
2021-08-12 28.85 28.85 28.73 28.84 0.0M
2021-08-11 28.78 28.91 28.68 28.86 0.0M
2021-08-10 28.82 28.82 28.65 28.75 0.0M
2021-08-09 28.87 28.87 28.75 28.77 0.0M
2021-08-06 28.87 28.87 28.84 28.87 0.0M
2021-08-05 28.85 28.90 28.83 28.85 0.0M
2021-08-04 28.75 28.84 28.75 28.84 0.0M
2021-08-03 28.87 28.89 28.73 28.79 0.1M
2021-08-02 28.72 28.86 28.72 28.83 0.0M
2021-07-30 28.73 28.83 28.70 28.80 0.1M
2021-07-29 28.62 28.77 28.60 28.76 0.0M
2021-07-28 28.62 28.62 28.48 28.57 0.1M
2021-07-27 28.56 28.59 28.40 28.59 0.0M
2021-07-26 28.62 28.63 28.58 28.61 0.0M
2021-07-23 28.64 28.64 28.55 28.60 0.0M
2021-07-22 28.64 28.64 28.54 28.58 0.0M
2021-07-21 28.76 28.77 28.50 28.62 0.1M
2021-07-20 28.80 28.80 28.64 28.72 0.1M
2021-07-19 28.80 28.87 28.72 28.77 0.0M
2021-07-16 28.89 28.89 28.77 28.82 0.0M
2021-07-15 28.87 28.92 28.79 28.87 0.1M
2021-07-14 28.82 28.89 28.74 28.87 0.0M
2021-07-13 29.01 29.04 28.74 28.76 0.3M
2021-07-12 28.98 29.07 28.96 28.98 0.0M
2021-07-09 29.00 29.06 28.95 28.96 0.1M
2021-07-08 28.95 29.08 28.92 28.98 0.1M
2021-07-07 28.98 29.09 28.93 29.06 0.0M
2021-07-06 28.88 28.97 28.84 28.95 0.0M
2021-07-02 28.88 28.90 28.82 28.87 0.0M
2021-07-01 28.85 28.95 28.82 28.88 0.0M
2021-06-30 28.85 28.98 28.83 28.92 0.1M
2021-06-29 28.82 28.88 28.76 28.85 0.0M
2021-06-28 29.12 29.23 29.12 29.18 0.1M
2021-06-25 29.15 29.26 29.09 29.17 0.0M
2021-06-24 29.21 29.27 29.13 29.15 0.1M
2021-06-23 29.09 29.18 29.09 29.12 0.0M
2021-06-22 29.02 29.16 28.99 29.15 0.1M
2021-06-21 28.86 29.02 28.86 29.02 0.0M
2021-06-18 28.97 28.97 28.83 28.88 0.1M
2021-06-17 29.08 29.08 28.89 28.93 0.1M
2021-06-16 29.16 29.18 28.97 29.01 0.2M
2021-06-15 29.25 29.29 29.13 29.14 0.0M
2021-06-14 29.08 29.24 29.06 29.24 0.0M
2021-06-11 29.03 29.10 28.97 29.09 0.2M
2021-06-10 29.00 29.04 28.93 29.04 0.1M
2021-06-09 29.01 29.02 28.96 29.00 0.1M
2021-06-08 28.95 29.00 28.92 28.95 0.0M
2021-06-07 29.04 29.04 28.89 28.92 0.0M
2021-06-04 29.00 29.11 28.91 29.01 0.1M
2021-06-03 28.95 28.96 28.90 28.96 0.0M
2021-06-02 28.91 28.98 28.87 28.96 0.2M
2021-06-01 28.88 28.98 28.88 28.95 0.1M
2021-05-28 28.91 29.00 28.86 28.98 0.1M
2021-05-27 28.83 28.88 28.82 28.85 0.0M
2021-05-26 28.95 28.95 28.82 28.83 0.0M
2021-05-25 28.90 28.98 28.85 28.90 0.0M
2021-05-24 28.99 29.00 28.90 28.97 0.0M
2021-05-21 28.90 29.05 28.83 28.99 0.0M
2021-05-20 28.71 29.07 28.71 29.05 0.2M
2021-05-19 28.71 28.78 28.66 28.75 0.0M
2021-05-18 28.73 28.80 28.64 28.80 0.0M
2021-05-17 28.64 28.71 28.53 28.70 0.0M
2021-05-14 28.52 28.61 28.47 28.59 0.0M
2021-05-13 28.57 28.57 28.38 28.47 0.0M
2021-05-12 28.67 28.71 28.34 28.36 0.1M
2021-05-11 28.80 28.87 28.65 28.65 0.0M
2021-05-10 28.87 28.92 28.80 28.86 0.0M
2021-05-07 28.80 28.97 28.80 28.97 0.1M
2021-05-06 28.84 28.92 28.70 28.85 0.0M
2021-05-05 28.90 28.90 28.80 28.89 0.0M
2021-05-04 28.81 28.91 28.81 28.85 0.0M
2021-05-03 28.77 28.89 28.77 28.87 0.0M
2021-04-30 28.85 28.95 28.72 28.79 0.2M
2021-04-29 28.84 28.85 28.71 28.82 0.0M
2021-04-28 28.89 28.89 28.75 28.86 0.0M
2021-04-27 28.88 28.91 28.78 28.91 0.1M
2021-04-26 28.73 28.88 28.72 28.88 0.0M
2021-04-23 28.74 28.79 28.63 28.76 0.0M
2021-04-22 28.65 28.70 28.61 28.66 0.1M
2021-04-21 28.66 28.79 28.62 28.70 0.1M
2021-04-20 28.66 28.73 28.56 28.66 0.1M
2021-04-19 28.73 28.84 28.66 28.67 0.0M
2021-04-16 28.77 28.85 28.66 28.68 0.1M
2021-04-15 28.97 28.98 28.77 28.82 0.1M
2021-04-14 28.84 28.94 28.84 28.85 0.1M
2021-04-13 28.87 28.96 28.83 28.87 0.1M
2021-04-12 28.95 29.10 28.87 28.91 0.1M
2021-04-09 29.05 29.11 28.93 28.94 0.3M
2021-04-08 29.05 29.12 29.01 29.11 0.1M
2021-04-07 29.05 29.14 29.00 29.14 0.0M
2021-04-06 29.07 29.14 28.93 29.01 0.1M
2021-04-05 28.96 29.11 28.96 29.11 0.1M
2021-04-01 28.94 29.20 28.94 29.11 0.1M
2021-03-31 28.98 29.04 28.86 28.86 0.1M
2021-03-30 28.82 28.96 28.75 28.96 0.1M
2021-03-29 29.40 29.40 29.21 29.24 0.0M
2021-03-26 29.43 29.43 29.26 29.35 0.1M
2021-03-25 29.46 29.47 29.28 29.39 0.0M
2021-03-24 29.31 29.60 29.24 29.47 0.1M
2021-03-23 29.28 29.29 29.13 29.28 0.0M
2021-03-22 29.11 29.36 29.06 29.21 0.1M
2021-03-19 29.00 29.24 28.71 29.21 0.0M
2021-03-18 29.17 29.17 28.64 28.98 0.0M
2021-03-17 29.18 29.24 29.00 29.18 0.1M
2021-03-16 29.23 29.39 29.05 29.18 0.1M
2021-03-15 28.99 29.27 28.99 29.17 0.1M
2021-03-12 29.05 29.09 28.89 29.08 0.0M
2021-03-11 29.04 29.34 29.04 29.16 0.0M
2021-03-10 28.89 29.17 28.89 29.09 0.0M
2021-03-09 28.97 29.08 28.77 29.01 0.0M
2021-03-08 28.81 28.99 28.78 28.97 0.0M
2021-03-05 28.85 29.07 28.62 28.93 0.0M
2021-03-04 28.67 28.99 28.58 28.65 0.1M
2021-03-03 28.50 28.79 28.44 28.77 0.1M
2021-03-02 28.32 28.58 28.31 28.51 0.0M
2021-03-01 28.48 28.48 28.23 28.40 0.1M
2021-02-26 27.90 28.32 27.80 28.32 0.1M
2021-02-25 28.09 28.13 27.78 27.88 0.1M
2021-02-24 28.30 28.30 28.05 28.09 0.1M
2021-02-23 28.44 28.44 28.22 28.23 0.0M
2021-02-22 28.57 28.57 28.29 28.35 0.0M
2021-02-19 28.49 28.68 28.43 28.47 0.0M
2021-02-18 28.50 28.61 28.40 28.58 0.0M
2021-02-17 28.50 28.63 28.49 28.60 0.0M
2021-02-16 28.73 28.73 28.43 28.48 0.1M
2021-02-12 28.79 28.86 28.65 28.78 0.1M
2021-02-11 29.03 29.03 28.75 28.80 0.1M
2021-02-10 28.82 28.97 28.72 28.97 0.0M
2021-02-09 28.80 28.96 28.77 28.82 0.1M
2021-02-08 28.86 28.89 28.71 28.83 0.0M
2021-02-05 28.70 28.95 28.69 28.89 0.0M
2021-02-04 28.70 28.79 28.63 28.75 0.1M
2021-02-03 29.04 29.04 28.69 28.70 0.0M
2021-02-02 28.90 29.09 28.85 29.04 0.1M
2021-02-01 28.84 29.00 28.78 28.95 0.0M
2021-01-29 28.83 29.01 28.68 28.83 0.1M
2021-01-28 28.57 28.92 28.57 28.92 0.1M
2021-01-27 28.90 28.90 28.56 28.61 0.1M
2021-01-26 28.90 28.94 28.83 28.86 0.0M
2021-01-25 28.97 28.97 28.83 28.83 0.0M
2021-01-22 28.85 28.92 28.67 28.84 0.0M
2021-01-21 28.96 28.96 28.70 28.86 0.0M
2021-01-20 28.99 28.99 28.74 28.94 0.1M
2021-01-19 28.85 29.04 28.82 28.89 0.0M
2021-01-15 29.04 29.09 28.91 28.94 0.0M
2021-01-14 28.61 29.02 28.61 28.98 0.1M
2021-01-13 28.35 28.87 28.35 28.87 0.1M
2021-01-12 28.25 28.37 27.97 28.30 0.1M
2021-01-11 28.54 28.54 28.28 28.32 0.1M
2021-01-08 28.61 28.61 28.46 28.58 0.0M
2021-01-07 28.64 28.69 28.15 28.50 0.1M
2021-01-06 29.30 29.30 28.53 28.65 0.0M
2021-01-05 29.24 29.30 29.09 29.30 0.0M
2021-01-04 29.38 29.42 29.05 29.23 0.0M