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
2021-12-31 72.29 72.81 71.33 72.02 0.0M
2021-12-30 71.91 72.27 70.97 71.95 0.0M
2021-12-29 72.90 73.27 71.34 71.79 0.0M
2021-12-28 72.64 73.42 72.12 72.81 0.0M
2021-12-27 73.25 73.50 72.24 72.76 0.0M
2021-12-23 72.70 74.69 72.51 73.15 0.0M
2021-12-22 70.68 72.94 70.38 72.73 0.0M
2021-12-21 69.62 71.73 69.29 71.36 0.0M
2021-12-20 70.86 70.87 68.07 69.43 0.0M
2021-12-17 72.36 72.36 69.86 71.00 0.0M
2021-12-16 73.18 73.68 70.12 72.29 0.0M
2021-12-15 71.39 81.61 67.02 72.65 0.0M
2021-12-14 72.59 72.62 70.71 71.44 0.0M
2021-12-13 73.82 74.05 71.88 72.15 0.0M
2021-12-10 70.41 71.15 69.51 70.55 0.0M
2021-12-09 68.97 70.69 68.85 70.15 0.0M
2021-12-08 71.14 71.44 68.66 68.84 0.0M
2021-12-07 72.47 72.47 70.70 71.54 0.0M
2021-12-06 72.62 73.76 72.03 72.37 0.0M
2021-12-03 71.63 74.26 70.51 72.83 0.0M
2021-12-02 70.68 72.94 69.66 71.81 0.0M
2021-12-01 71.90 72.93 70.44 70.99 0.0M
2021-11-30 74.30 74.30 70.58 72.10 0.0M
2021-11-29 73.38 74.11 72.49 72.80 0.0M
2021-11-26 73.69 74.92 71.89 74.71 0.0M
2021-11-24 71.96 76.08 71.22 72.35 0.0M
2021-11-23 72.28 72.86 71.29 71.88 0.0M
2021-11-22 71.96 75.17 71.27 72.35 0.0M
2021-11-19 72.43 73.34 71.77 72.57 0.0M
2021-11-18 71.12 71.92 70.67 71.69 0.0M
2021-11-17 70.18 71.33 70.13 71.04 0.0M
2021-11-16 70.74 70.87 69.72 70.57 0.0M
2021-11-15 70.20 71.18 69.73 70.45 0.0M
2021-11-12 70.24 70.59 69.20 69.94 0.0M
2021-11-11 71.48 71.48 69.63 70.53 0.0M
2021-11-10 72.84 72.84 70.62 71.33 0.0M
2021-11-09 71.10 72.04 70.59 71.15 0.0M
2021-11-08 70.30 71.81 69.58 71.61 0.0M
2021-11-05 69.84 71.25 67.84 70.74 0.0M
2021-11-04 70.61 70.61 68.94 69.94 0.0M
2021-11-03 71.38 73.14 69.32 69.74 0.0M
2021-11-02 71.36 71.79 70.93 71.62 0.0M
2021-11-01 72.24 72.57 71.56 71.91 0.0M
2021-10-29 72.82 73.56 72.48 73.38 0.0M
2021-10-28 73.00 73.01 72.13 72.73 0.0M
2021-10-27 72.26 73.15 71.47 73.04 0.0M
2021-10-26 71.33 72.92 70.28 72.48 0.0M
2021-10-25 72.85 73.02 71.73 71.90 0.0M
2021-10-22 72.62 74.28 72.34 73.36 0.0M
2021-10-21 73.43 73.69 72.67 73.45 0.0M
2021-10-20 72.86 73.23 72.06 72.86 0.0M
2021-10-19 73.70 74.05 72.80 73.58 0.0M
2021-10-18 74.11 74.37 73.33 73.70 0.0M
2021-10-15 73.31 74.32 73.13 74.10 0.0M
2021-10-14 71.47 73.77 71.20 73.30 0.0M
2021-10-13 71.00 71.53 69.66 70.70 0.0M
2021-10-12 70.99 71.75 69.95 70.46 0.0M
2021-10-11 71.27 72.68 70.36 70.55 0.0M
2021-10-08 71.00 71.00 69.12 69.26 0.0M
2021-10-07 68.95 71.49 68.95 70.08 0.0M
2021-10-06 68.56 69.05 67.16 68.85 0.0M
2021-10-05 68.15 70.89 68.15 69.50 0.0M
2021-10-04 70.08 70.22 67.39 68.04 0.0M
2021-10-01 69.13 71.03 67.49 70.27 0.0M
2021-09-30 70.69 71.53 68.66 68.80 0.0M
2021-09-29 72.15 73.15 71.11 71.40 0.0M
2021-09-28 76.06 76.06 69.93 71.04 0.0M
2021-09-27 77.21 77.21 73.91 75.07 0.0M
2021-09-24 74.42 75.24 74.05 75.05 0.0M
2021-09-23 73.04 75.20 71.71 74.38 0.0M
2021-09-22 72.49 78.05 72.31 72.90 0.0M
2021-09-21 73.52 74.45 71.82 71.91 0.0M
2021-09-20 76.11 76.11 72.23 73.45 0.0M
2021-09-17 76.53 77.85 74.31 76.01 0.0M
2021-09-16 76.60 76.95 74.34 76.51 0.0M
2021-09-15 76.04 76.79 74.97 76.57 0.0M
2021-09-14 76.80 77.08 74.65 75.61 0.0M
2021-09-13 76.74 77.82 75.49 76.83 0.0M
2021-09-10 74.46 77.16 72.74 76.12 0.0M
2021-09-09 75.67 76.01 74.54 74.76 0.0M
2021-09-08 75.70 76.14 75.08 75.62 0.0M
2021-09-07 75.20 76.02 74.74 75.82 0.0M
2021-09-03 75.51 75.72 74.11 74.93 0.0M
2021-09-02 73.38 74.57 72.79 74.02 0.0M
2021-09-01 74.99 74.99 72.98 73.46 0.0M
2021-08-31 74.10 75.10 73.41 74.92 0.0M
2021-08-30 74.83 74.86 73.41 73.80 0.0M
2021-08-27 76.63 78.96 74.71 74.85 0.0M
2021-08-26 73.85 77.81 73.85 77.09 0.0M
2021-08-25 76.18 76.18 75.17 75.84 0.0M
2021-08-24 76.13 76.13 75.08 76.13 0.0M
2021-08-23 80.91 80.91 74.21 76.07 0.0M
2021-08-20 76.79 77.67 75.90 76.13 0.0M
2021-08-19 67.27 77.51 67.27 77.15 0.0M
2021-08-18 75.71 76.36 75.21 76.16 0.0M
2021-08-17 75.63 76.26 74.38 75.68 0.0M
2021-08-16 74.18 75.95 74.18 74.76 0.0M
2021-08-13 74.35 74.62 73.59 74.36 0.0M
2021-08-12 74.55 74.82 74.07 74.18 0.0M
2021-08-11 74.38 74.39 73.12 74.29 0.0M
2021-08-10 73.81 74.41 73.02 74.29 0.0M
2021-08-09 73.63 74.61 73.29 73.93 0.0M
2021-08-06 74.48 74.48 73.03 73.19 0.0M
2021-08-05 73.95 74.56 73.92 74.25 0.0M
2021-08-04 75.16 75.44 74.12 74.24 0.0M
2021-08-03 75.18 75.90 74.67 75.11 0.0M
2021-08-02 75.24 75.99 73.92 75.30 0.0M
2021-07-30 74.45 75.90 74.07 75.76 0.0M
2021-07-29 75.19 75.24 74.05 74.40 0.0M
2021-07-28 75.76 79.57 73.63 75.16 0.0M
2021-07-27 75.64 75.86 74.08 75.53 0.0M
2021-07-26 75.63 75.91 74.54 74.67 0.0M
2021-07-23 76.39 76.92 74.74 75.55 0.0M
2021-07-22 76.73 76.99 75.89 76.38 0.0M
2021-07-21 76.11 76.92 75.78 76.39 0.0M
2021-07-20 74.26 76.93 73.52 76.53 0.0M
2021-07-19 74.44 74.69 71.94 74.37 0.0M
2021-07-16 74.62 75.17 73.75 74.25 0.0M
2021-07-15 74.90 75.49 74.26 74.49 0.0M
2021-07-14 85.09 85.09 74.65 75.08 0.0M
2021-07-13 75.78 76.02 74.55 75.43 0.0M
2021-07-12 75.72 76.22 75.16 75.25 0.0M
2021-07-09 73.79 74.41 72.77 73.48 0.0M
2021-07-08 73.37 74.26 72.32 74.21 0.0M
2021-07-07 73.91 74.10 72.27 72.34 0.0M
2021-07-06 72.97 74.03 72.83 73.26 0.0M
2021-07-02 73.96 74.03 71.82 71.82 0.0M
2021-07-01 74.93 75.00 73.93 74.36 0.0M
2021-06-30 75.44 75.44 73.78 74.87 0.0M
2021-06-29 73.93 75.51 73.87 75.29 0.0M
2021-06-28 74.83 75.17 73.29 74.56 0.0M
2021-06-25 73.25 75.34 73.25 74.96 0.0M
2021-06-24 74.56 75.15 73.50 74.70 0.0M
2021-06-23 74.79 75.53 74.49 74.94 0.0M
2021-06-22 75.53 75.92 73.31 75.25 0.0M
2021-06-21 73.73 75.52 73.13 75.51 0.0M
2021-06-18 76.22 76.22 72.11 72.88 0.0M
2021-06-17 74.41 75.64 73.29 75.00 0.0M
2021-06-16 73.42 87.77 72.58 74.85 0.0M
2021-06-15 73.54 74.10 72.95 73.72 0.0M
2021-06-14 73.25 73.95 72.61 73.32 0.0M
2021-06-11 71.62 72.41 70.61 72.11 0.0M
2021-06-10 77.13 77.13 70.81 71.88 0.0M
2021-06-09 70.16 72.03 70.16 72.03 0.0M
2021-06-08 69.73 71.23 69.58 71.06 0.0M
2021-06-07 69.57 70.16 69.52 70.02 0.0M
2021-06-04 70.80 70.92 69.24 69.84 0.0M
2021-06-03 70.41 70.96 69.94 70.51 0.0M
2021-06-02 70.64 70.86 69.82 70.51 0.0M
2021-06-01 70.40 71.18 69.82 70.69 0.0M
2021-05-28 70.91 71.14 69.59 70.98 0.0M
2021-05-27 71.01 71.30 69.91 70.95 0.0M
2021-05-26 71.37 71.58 70.82 71.03 0.0M
2021-05-25 72.10 72.10 70.91 71.75 0.0M
2021-05-24 73.44 73.77 72.13 72.38 0.0M
2021-05-21 72.46 73.56 72.42 73.38 0.0M
2021-05-20 71.24 72.99 70.21 72.52 0.0M
2021-05-19 70.59 76.74 69.40 71.11 0.0M
2021-05-18 71.51 72.37 70.75 71.01 0.0M
2021-05-17 71.55 71.97 70.86 71.51 0.0M
2021-05-14 71.13 72.47 70.72 71.36 0.0M
2021-05-13 69.70 70.90 69.17 70.28 0.0M
2021-05-12 70.59 70.60 68.83 70.13 0.0M
2021-05-11 71.37 71.37 69.68 70.49 0.0M
2021-05-10 70.59 71.99 70.49 71.34 0.0M
2021-05-07 72.08 72.43 70.23 71.23 0.0M
2021-05-06 71.13 73.10 70.78 72.21 0.0M
2021-05-05 70.66 71.26 70.02 71.02 0.0M
2021-05-04 71.13 71.18 69.93 70.73 0.0M
2021-05-03 71.11 71.61 70.55 71.18 0.0M
2021-04-30 70.73 71.53 70.28 70.98 0.0M
2021-04-29 70.11 71.64 69.92 70.85 0.0M
2021-04-28 70.55 71.00 69.95 70.62 0.0M
2021-04-27 69.81 71.00 69.57 70.54 0.0M
2021-04-26 69.98 70.39 69.42 69.86 0.0M
2021-04-23 69.40 69.92 68.70 69.80 0.0M
2021-04-22 69.69 70.73 68.71 68.92 0.0M
2021-04-21 69.92 70.59 68.88 69.62 0.0M
2021-04-20 69.98 70.51 69.48 69.84 0.0M
2021-04-19 69.80 70.50 69.31 69.63 0.0M
2021-04-16 69.13 70.06 68.71 69.44 0.0M
2021-04-15 69.44 69.54 68.19 69.53 0.0M
2021-04-14 68.34 69.97 68.34 69.36 0.0M
2021-04-13 69.54 69.75 68.09 68.27 0.0M
2021-04-12 69.89 70.45 68.88 69.35 0.0M
2021-04-09 68.34 69.07 66.78 66.96 0.0M
2021-04-08 67.93 68.62 67.19 68.25 0.0M
2021-04-07 68.28 68.69 67.72 67.99 0.0M
2021-04-06 67.12 68.32 67.02 68.28 0.0M
2021-04-05 71.99 71.99 66.37 67.14 0.0M
2021-04-01 83.70 83.70 69.05 69.16 0.0M
2021-03-31 71.41 72.14 70.19 70.59 0.0M
2021-03-30 71.79 71.90 70.82 71.80 0.0M
2021-03-29 71.29 73.10 70.96 71.91 0.0M
2021-03-26 70.82 72.78 70.06 71.08 0.0M
2021-03-25 70.61 71.28 69.30 70.80 0.0M
2021-03-24 71.22 71.90 70.35 71.01 0.0M
2021-03-23 71.22 71.83 70.55 71.25 0.0M
2021-03-22 71.23 71.35 70.13 71.06 0.0M
2021-03-19 69.94 71.57 68.66 71.05 0.0M
2021-03-18 69.64 71.20 68.86 69.86 0.0M
2021-03-17 70.03 72.09 61.01 70.02 0.0M
2021-03-16 69.55 70.47 69.14 69.93 0.0M
2021-03-15 69.20 69.96 68.89 69.46 0.0M
2021-03-12 69.05 69.84 67.77 67.92 0.0M
2021-03-11 69.49 69.70 68.36 69.25 0.0M
2021-03-10 69.39 70.42 68.83 69.69 0.0M
2021-03-09 70.48 70.64 69.05 69.33 0.0M
2021-03-08 70.92 71.39 69.38 69.98 0.0M
2021-03-05 69.61 71.20 69.05 70.49 0.0M
2021-03-04 70.25 70.88 68.74 70.03 0.0M
2021-03-03 71.67 71.88 69.55 69.84 0.0M
2021-03-02 72.15 72.38 70.92 71.59 0.0M
2021-03-01 71.75 73.30 71.56 72.67 0.0M
2021-02-26 72.00 73.39 70.03 71.25 0.0M
2021-02-25 71.46 72.99 69.87 71.94 0.0M
2021-02-24 72.13 72.38 70.72 71.39 0.0M
2021-02-23 72.65 72.79 69.95 72.06 0.0M
2021-02-22 73.80 73.80 72.20 72.78 0.0M
2021-02-19 72.79 73.97 71.93 73.58 0.0M
2021-02-18 72.76 73.62 71.90 72.86 0.0M
2021-02-17 72.68 73.26 71.72 72.62 0.0M
2021-02-16 70.22 72.49 70.22 72.27 0.0M
2021-02-12 71.52 71.60 69.89 70.12 0.0M
2021-02-11 70.74 71.34 70.38 71.05 0.0M
2021-02-10 70.97 72.35 70.21 70.89 0.0M
2021-02-09 72.61 72.61 70.36 71.14 0.0M
2021-02-08 71.21 71.35 70.52 70.69 0.0M
2021-02-05 71.09 71.15 70.30 70.52 0.0M
2021-02-04 72.12 72.49 71.29 71.33 0.0M
2021-02-03 72.60 72.86 71.61 71.93 0.0M
2021-02-02 73.37 74.35 72.80 73.46 0.0M
2021-02-01 75.72 75.72 70.97 73.14 0.0M
2021-01-29 72.94 73.43 71.21 72.67 0.0M
2021-01-28 71.93 75.07 71.89 74.12 0.0M
2021-01-27 71.36 72.77 67.42 72.77 0.0M
2021-01-26 72.23 72.54 71.69 72.20 0.0M
2021-01-25 72.78 73.19 71.55 72.69 0.0M
2021-01-22 72.26 72.99 71.94 72.68 0.0M
2021-01-21 72.05 72.76 71.81 72.23 0.0M
2021-01-20 73.36 73.39 71.78 72.15 0.0M
2021-01-19 72.58 73.40 72.01 73.33 0.0M
2021-01-15 72.01 73.08 70.92 72.37 0.0M
2021-01-14 72.23 73.24 71.47 72.33 0.0M
2021-01-13 71.80 72.36 71.01 72.26 0.0M
2021-01-12 71.10 71.92 70.65 71.76 0.0M
2021-01-11 71.01 71.82 70.46 71.50 0.0M
2021-01-08 69.19 70.38 68.69 69.78 0.0M
2021-01-07 71.19 71.19 69.41 69.93 0.0M
2021-01-06 71.02 72.55 70.68 71.60 0.0M
2021-01-05 71.00 71.64 70.65 70.98 0.0M
2021-01-04 70.96 71.50 69.08 70.96 0.0M