Last Update: 2025-10-01
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
2022-12-30 518.00 530.00 513.00 514.00 0.0M
2022-12-29 506.00 517.00 506.00 517.00 0.0M
2022-12-28 506.00 510.00 506.00 510.00 0.0M
2022-12-27 507.00 511.00 507.00 509.00 0.0M
2022-12-26 505.00 510.00 505.00 507.00 0.0M
2022-12-23 507.00 510.00 505.00 507.00 0.0M
2022-12-22 510.00 511.00 507.00 510.00 0.0M
2022-12-21 505.00 511.00 502.00 505.00 0.1M
2022-12-20 524.00 524.00 507.00 508.00 0.0M
2022-12-19 514.00 524.00 514.00 522.00 0.0M
2022-12-16 520.00 530.00 513.00 513.00 0.0M
2022-12-15 524.00 531.00 524.00 526.00 0.0M
2022-12-14 529.00 532.00 517.00 532.00 0.0M
2022-12-13 526.00 530.00 519.00 519.00 0.1M
2022-12-12 515.00 526.00 515.00 522.00 0.0M
2022-12-09 520.00 526.00 512.00 512.00 0.0M
2022-12-08 516.00 530.00 516.00 530.00 0.1M
2022-12-07 506.00 517.00 506.00 517.00 0.0M
2022-12-06 508.00 512.00 506.00 508.00 0.0M
2022-12-05 509.00 509.00 505.00 507.00 0.1M
2022-12-02 503.00 514.00 503.00 509.00 0.1M
2022-12-01 506.00 508.00 503.00 503.00 0.1M
2022-11-30 506.00 511.00 504.00 506.00 0.0M
2022-11-29 506.00 509.00 504.00 508.00 0.0M
2022-11-28 512.00 516.00 505.00 507.00 0.0M
2022-11-25 512.00 518.00 509.00 512.00 0.1M
2022-11-24 514.00 516.00 505.00 512.00 0.1M
2022-11-22 510.00 514.00 507.00 514.00 0.0M
2022-11-21 509.00 511.00 508.00 509.00 0.0M
2022-11-18 508.00 510.00 504.00 507.00 0.0M
2022-11-17 506.00 512.00 506.00 506.00 0.0M
2022-11-16 504.00 510.00 504.00 507.00 0.0M
2022-11-15 505.00 509.00 504.00 506.00 0.0M
2022-11-14 507.00 511.00 501.00 506.00 0.1M
2022-11-11 514.00 516.00 502.00 510.00 0.1M
2022-11-10 514.00 560.00 502.00 504.00 0.5M
2022-11-09 515.00 515.00 505.00 505.00 0.0M
2022-11-08 515.00 518.00 512.00 516.00 0.0M
2022-11-07 509.00 511.00 505.00 511.00 0.0M
2022-11-04 498.00 506.00 497.00 500.00 0.1M
2022-11-02 506.00 510.00 497.00 497.00 0.1M
2022-11-01 508.00 514.00 506.00 506.00 0.1M
2022-10-31 531.00 531.00 509.00 509.00 0.0M
2022-10-28 505.00 531.00 505.00 531.00 0.2M
2022-10-27 504.00 514.00 501.00 511.00 0.0M
2022-10-26 511.00 514.00 504.00 506.00 0.0M
2022-10-25 507.00 511.00 505.00 508.00 0.0M
2022-10-24 516.00 526.00 506.00 506.00 0.0M
2022-10-21 506.00 512.00 506.00 506.00 0.0M
2022-10-20 503.00 509.00 503.00 507.00 0.0M
2022-10-19 506.00 510.00 506.00 507.00 0.0M
2022-10-18 517.00 517.00 503.00 503.00 0.0M
2022-10-17 512.00 515.00 505.00 506.00 0.0M
2022-10-14 518.00 521.00 513.00 521.00 0.0M
2022-10-13 512.00 512.00 503.00 508.00 0.0M
2022-10-12 502.00 512.00 502.00 509.00 0.0M
2022-10-11 506.00 511.00 503.00 503.00 0.0M
2022-10-07 510.00 513.00 507.00 508.00 0.0M
2022-10-06 503.00 515.00 503.00 510.00 0.0M
2022-10-05 519.00 519.00 503.00 503.00 0.0M
2022-10-04 509.00 518.00 507.00 512.00 0.0M
2022-10-03 491.00 505.00 488.00 500.00 0.0M
2022-09-30 506.00 509.00 499.00 499.00 0.0M
2022-09-29 513.00 513.00 505.00 507.00 0.0M
2022-09-28 480.00 503.00 480.00 503.00 0.1M
2022-09-27 479.00 491.00 477.00 485.00 0.0M
2022-09-26 474.00 486.00 472.00 479.00 0.0M
2022-09-22 481.00 485.00 478.00 481.00 0.0M
2022-09-21 495.00 498.00 485.00 486.00 0.0M
2022-09-20 503.00 508.00 500.00 504.00 0.0M
2022-09-16 503.00 503.00 495.00 495.00 0.0M
2022-09-15 503.00 511.00 502.00 506.00 0.0M
2022-09-14 498.00 505.00 493.00 503.00 0.0M
2022-09-13 508.00 514.00 505.00 506.00 0.0M
2022-09-12 504.00 511.00 504.00 507.00 0.0M
2022-09-09 505.00 507.00 496.00 500.00 0.0M
2022-09-08 496.00 508.00 494.00 505.00 0.0M
2022-09-07 498.00 498.00 483.00 489.00 0.0M
2022-09-06 504.00 507.00 496.00 498.00 0.0M
2022-09-05 497.00 502.00 495.00 501.00 0.0M
2022-09-02 498.00 505.00 494.00 499.00 0.0M
2022-09-01 507.00 510.00 496.00 496.00 0.1M
2022-08-31 510.00 516.00 506.00 515.00 0.0M
2022-08-30 500.00 517.00 500.00 517.00 0.0M
2022-08-29 499.00 499.00 492.00 492.00 0.0M
2022-08-26 506.00 508.00 501.00 507.00 0.1M
2022-08-25 504.00 510.00 502.00 506.00 0.0M
2022-08-24 506.00 511.00 502.00 505.00 0.0M
2022-08-23 501.00 509.00 499.00 504.00 0.0M
2022-08-22 516.00 516.00 506.00 509.00 0.0M
2022-08-19 510.00 523.00 509.00 523.00 0.1M
2022-08-18 518.00 518.00 500.00 500.00 0.1M
2022-08-17 521.00 527.00 517.00 525.00 0.0M
2022-08-16 527.00 528.00 518.00 524.00 0.0M
2022-08-15 535.00 539.00 528.00 529.00 0.1M
2022-08-12 547.00 547.00 535.00 539.00 0.0M
2022-08-10 547.00 547.00 533.00 540.00 0.0M
2022-08-09 512.00 551.00 512.00 547.00 0.1M
2022-08-08 512.00 524.00 499.00 506.00 0.2M
2022-08-05 549.00 560.00 542.00 545.00 0.1M
2022-08-04 550.00 554.00 543.00 552.00 0.0M
2022-08-03 543.00 554.00 541.00 544.00 0.0M
2022-08-02 553.00 555.00 545.00 545.00 0.0M
2022-08-01 549.00 553.00 541.00 553.00 0.0M
2022-07-29 536.00 548.00 533.00 533.00 0.1M
2022-07-28 550.00 557.00 533.00 533.00 0.1M
2022-07-27 542.00 556.00 542.00 550.00 0.0M
2022-07-26 541.00 548.00 541.00 542.00 0.0M
2022-07-25 550.00 556.00 542.00 542.00 0.0M
2022-07-22 547.00 554.00 544.00 549.00 0.0M
2022-07-21 535.00 556.00 535.00 547.00 0.1M
2022-07-20 531.00 538.00 530.00 536.00 0.1M
2022-07-19 503.00 525.00 503.00 525.00 0.0M
2022-07-15 498.00 508.00 498.00 504.00 0.1M
2022-07-14 499.00 509.00 496.00 507.00 0.1M
2022-07-13 489.00 508.00 489.00 503.00 0.0M
2022-07-12 498.00 499.00 489.00 489.00 0.1M
2022-07-11 496.00 508.00 494.00 501.00 0.1M
2022-07-08 488.00 503.00 483.00 483.00 0.1M
2022-07-07 495.00 506.00 489.00 489.00 0.1M
2022-07-06 500.00 502.00 486.00 490.00 0.1M
2022-07-05 508.00 510.00 497.00 507.00 0.1M
2022-07-04 493.00 510.00 493.00 505.00 0.1M
2022-07-01 483.00 502.00 480.00 482.00 0.1M
2022-06-30 481.00 505.00 481.00 491.00 0.1M
2022-06-29 493.00 500.00 472.00 476.00 0.2M
2022-06-28 476.00 502.00 472.00 502.00 0.1M
2022-06-27 466.00 480.00 461.00 476.00 0.1M
2022-06-24 450.00 464.00 447.00 463.00 0.1M
2022-06-23 443.00 450.00 438.00 448.00 0.1M
2022-06-22 448.00 449.00 436.00 438.00 0.0M
2022-06-21 436.00 443.00 433.00 440.00 0.1M
2022-06-20 433.00 437.00 422.00 424.00 0.1M
2022-06-17 441.00 448.00 432.00 432.00 0.1M
2022-06-16 451.00 476.00 449.00 460.00 0.2M
2022-06-15 448.00 450.00 440.00 443.00 0.1M
2022-06-14 442.00 452.00 440.00 450.00 0.1M
2022-06-13 456.00 456.00 445.00 446.00 0.0M
2022-06-10 463.00 466.00 452.00 457.00 0.1M
2022-06-09 453.00 471.00 450.00 470.00 0.1M
2022-06-08 455.00 455.00 448.00 455.00 0.1M
2022-06-07 460.00 461.00 449.00 452.00 0.1M
2022-06-06 453.00 466.00 453.00 458.00 0.1M
2022-06-03 456.00 457.00 450.00 452.00 0.0M
2022-06-02 458.00 458.00 448.00 448.00 0.0M
2022-06-01 460.00 461.00 453.00 460.00 0.1M
2022-05-31 460.00 467.00 456.00 459.00 0.1M
2022-05-30 440.00 455.00 439.00 453.00 0.2M
2022-05-27 436.00 436.00 421.00 432.00 0.1M
2022-05-26 420.00 439.00 420.00 435.00 0.1M
2022-05-25 426.00 426.00 415.00 420.00 0.1M
2022-05-24 453.00 453.00 426.00 426.00 0.1M
2022-05-23 446.00 461.00 444.00 453.00 0.1M
2022-05-20 451.00 451.00 439.00 442.00 0.1M
2022-05-19 459.00 459.00 448.00 451.00 0.1M
2022-05-18 449.00 467.00 446.00 467.00 0.2M
2022-05-17 434.00 454.00 428.00 454.00 0.1M
2022-05-16 452.00 452.00 423.00 426.00 0.2M
2022-05-13 415.00 442.00 383.00 437.00 0.5M
2022-05-12 444.00 444.00 416.00 417.00 0.1M
2022-05-11 438.00 451.00 438.00 447.00 0.1M
2022-05-10 442.00 447.00 437.00 446.00 0.1M
2022-05-09 459.00 461.00 446.00 446.00 0.1M
2022-05-06 477.00 477.00 462.00 465.00 0.1M
2022-05-02 472.00 479.00 470.00 476.00 0.1M
2022-04-28 470.00 475.00 467.00 475.00 0.1M
2022-04-27 478.00 485.00 475.00 475.00 0.2M
2022-04-26 479.00 484.00 479.00 484.00 0.1M
2022-04-25 470.00 473.00 466.00 472.00 0.1M
2022-04-22 476.00 480.00 474.00 474.00 0.1M
2022-04-21 482.00 486.00 476.00 486.00 0.1M
2022-04-20 485.00 492.00 483.00 484.00 0.1M
2022-04-19 480.00 484.00 480.00 482.00 0.1M
2022-04-18 474.00 479.00 474.00 476.00 0.1M
2022-04-15 479.00 481.00 471.00 478.00 0.1M
2022-04-14 488.00 491.00 481.00 489.00 0.1M
2022-04-13 473.00 491.00 470.00 491.00 0.1M
2022-04-12 475.00 476.00 462.00 470.00 0.1M
2022-04-11 490.00 494.00 475.00 480.00 0.2M
2022-04-08 474.00 489.00 472.00 488.00 0.2M
2022-04-07 463.00 470.00 462.00 467.00 0.1M
2022-04-06 467.00 470.00 462.00 467.00 0.1M
2022-04-05 464.00 474.00 460.00 470.00 0.2M
2022-04-04 452.00 464.00 447.00 459.00 0.1M
2022-04-01 450.00 454.00 443.00 450.00 0.1M
2022-03-31 464.00 464.00 453.00 456.00 0.1M
2022-03-30 468.00 472.00 459.00 465.00 0.1M
2022-03-29 441.00 467.00 441.00 467.00 0.2M
2022-03-28 448.00 449.00 443.00 443.00 0.1M
2022-03-25 447.00 447.00 440.00 447.00 0.1M
2022-03-24 443.00 444.00 434.00 444.00 0.1M
2022-03-23 441.00 449.00 438.00 446.00 0.2M
2022-03-22 434.00 443.00 430.00 436.00 0.2M
2022-03-18 425.00 432.00 418.00 429.00 0.1M
2022-03-17 426.00 433.00 422.00 430.00 0.2M
2022-03-16 422.00 424.00 417.00 421.00 0.1M
2022-03-15 422.00 424.00 418.00 421.00 0.1M
2022-03-14 430.00 436.00 419.00 421.00 0.1M
2022-03-11 432.00 437.00 424.00 428.00 0.1M
2022-03-10 440.00 448.00 438.00 440.00 0.1M
2022-03-09 435.00 437.00 426.00 429.00 0.1M
2022-03-08 421.00 434.00 420.00 432.00 0.1M
2022-03-07 434.00 443.00 419.00 425.00 0.1M
2022-03-04 441.00 449.00 423.00 442.00 0.2M
2022-03-03 453.00 458.00 443.00 443.00 0.1M
2022-03-02 466.00 468.00 455.00 456.00 0.1M
2022-03-01 463.00 477.00 459.00 474.00 0.1M
2022-02-28 456.00 461.00 450.00 460.00 0.1M
2022-02-25 450.00 457.00 444.00 457.00 0.2M
2022-02-24 454.00 455.00 441.00 449.00 0.1M
2022-02-22 469.00 469.00 455.00 458.00 0.1M
2022-02-21 476.00 479.00 469.00 474.00 0.1M
2022-02-18 483.00 490.00 477.00 480.00 0.1M
2022-02-17 506.00 506.00 487.00 489.00 0.1M
2022-02-16 525.00 527.00 506.00 510.00 0.1M
2022-02-15 532.00 532.00 515.00 515.00 0.1M
2022-02-14 552.00 552.00 519.00 528.00 0.1M
2022-02-10 575.00 576.00 558.00 562.00 0.0M
2022-02-09 567.00 580.00 567.00 576.00 0.0M
2022-02-08 569.00 588.00 568.00 575.00 0.1M
2022-02-07 571.00 572.00 563.00 566.00 0.1M
2022-02-04 565.00 576.00 565.00 575.00 0.0M
2022-02-03 572.00 574.00 565.00 570.00 0.0M
2022-02-02 565.00 578.00 565.00 575.00 0.0M
2022-02-01 558.00 577.00 558.00 570.00 0.1M
2022-01-31 545.00 569.00 545.00 557.00 0.1M
2022-01-28 541.00 557.00 538.00 554.00 0.0M
2022-01-27 562.00 564.00 540.00 542.00 0.1M
2022-01-26 555.00 564.00 555.00 561.00 0.1M
2022-01-25 565.00 572.00 558.00 563.00 0.0M
2022-01-24 560.00 578.00 556.00 577.00 0.0M
2022-01-21 552.00 561.00 546.00 560.00 0.1M
2022-01-20 555.00 564.00 552.00 559.00 0.0M
2022-01-19 570.00 577.00 551.00 554.00 0.1M
2022-01-18 578.00 594.00 577.00 579.00 0.0M
2022-01-17 590.00 598.00 573.00 579.00 0.1M
2022-01-14 600.00 602.00 586.00 590.00 0.1M
2022-01-13 612.00 612.00 600.00 602.00 0.0M
2022-01-12 602.00 624.00 602.00 622.00 0.0M
2022-01-11 616.00 624.00 600.00 602.00 0.1M
2022-01-07 604.00 627.00 590.00 616.00 0.1M
2022-01-06 614.00 615.00 597.00 598.00 0.0M
2022-01-05 630.00 630.00 613.00 621.00 0.0M
2022-01-04 625.00 634.00 623.00 631.00 0.0M