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
2021-12-30 146.00 146.40 143.40 145.80 0.0M
2021-12-29 140.60 148.40 139.60 146.60 0.0M
2021-12-28 145.00 146.40 140.00 140.60 0.0M
2021-12-27 142.20 145.80 142.20 144.00 0.0M
2021-12-23 138.60 142.60 137.60 141.00 0.0M
2021-12-22 138.20 139.40 135.80 138.60 0.0M
2021-12-21 137.60 140.00 134.60 138.20 0.0M
2021-12-20 137.80 137.80 133.60 134.80 0.0M
2021-12-17 132.00 138.20 132.00 136.00 0.0M
2021-12-16 131.80 134.20 130.80 134.00 0.0M
2021-12-15 131.00 134.00 127.40 131.60 0.1M
2021-12-14 131.00 132.60 127.40 127.40 0.0M
2021-12-13 133.20 135.80 130.80 130.80 0.1M
2021-12-10 136.80 136.80 130.80 133.20 0.0M
2021-12-09 134.80 138.40 133.00 134.80 0.0M
2021-12-08 136.00 137.60 134.40 134.80 0.0M
2021-12-07 133.40 134.80 131.60 134.80 0.0M
2021-12-06 136.60 136.60 126.00 133.40 0.0M
2021-12-03 134.20 136.00 129.00 129.00 0.0M
2021-12-02 135.20 136.00 132.40 134.20 0.0M
2021-12-01 129.40 137.20 129.20 136.20 0.0M
2021-11-30 128.40 135.00 125.60 129.80 0.1M
2021-11-29 131.20 134.00 128.20 129.00 0.0M
2021-11-26 134.00 134.00 129.60 131.20 0.0M
2021-11-25 135.00 138.60 133.00 135.60 0.0M
2021-11-24 137.00 138.80 132.60 134.00 0.0M
2021-11-23 143.00 144.00 136.60 137.00 0.0M
2021-11-22 141.80 143.60 140.60 140.80 0.0M
2021-11-19 143.20 145.20 142.00 144.00 0.0M
2021-11-18 149.00 150.20 144.60 144.60 0.0M
2021-11-17 145.60 149.40 143.00 149.40 0.0M
2021-11-16 142.60 147.40 142.60 146.00 0.0M
2021-11-15 142.80 144.40 141.40 142.80 0.0M
2021-11-12 142.60 143.40 140.80 142.80 0.0M
2021-11-11 142.60 144.60 142.60 143.00 0.0M
2021-11-10 142.40 146.60 142.40 142.60 0.0M
2021-11-09 146.60 147.80 141.80 142.20 0.1M
2021-11-08 147.80 148.40 146.00 146.60 0.0M
2021-11-05 150.20 153.80 148.00 152.40 0.0M
2021-11-04 148.40 151.80 146.60 150.20 0.0M
2021-11-03 148.40 149.40 146.00 147.00 0.0M
2021-11-02 150.00 151.40 147.20 148.40 0.0M
2021-11-01 146.80 152.60 144.80 148.80 0.0M
2021-10-29 142.60 146.80 142.60 146.80 0.0M
2021-10-28 145.00 146.00 140.40 142.60 0.0M
2021-10-27 149.40 149.40 143.20 144.20 0.1M
2021-10-26 154.00 160.80 147.80 149.40 0.0M
2021-10-25 164.40 164.40 153.60 154.00 0.0M
2021-10-22 159.20 159.20 156.00 156.60 0.0M
2021-10-21 155.00 159.80 155.00 159.20 0.0M
2021-10-20 155.40 159.80 154.60 155.00 0.0M
2021-10-19 159.80 160.60 154.40 155.40 0.0M
2021-10-18 152.60 159.80 152.20 159.80 0.0M
2021-10-15 152.80 157.00 152.00 152.60 0.0M
2021-10-14 154.80 156.00 151.80 152.80 0.0M
2021-10-13 150.20 154.40 148.00 153.80 0.0M
2021-10-12 149.60 151.40 145.20 149.00 0.0M
2021-10-11 150.80 151.60 144.00 149.60 0.0M
2021-10-08 151.40 151.40 147.80 149.60 0.0M
2021-10-07 149.60 152.80 149.40 152.40 0.0M
2021-10-06 154.00 154.40 147.00 148.80 0.0M
2021-10-05 152.00 154.00 143.00 154.00 0.0M
2021-10-04 156.60 156.60 149.60 152.00 0.0M
2021-10-01 156.00 157.00 152.00 156.80 0.0M
2021-09-30 156.80 157.20 154.80 157.20 0.0M
2021-09-29 160.20 160.40 153.00 154.00 0.0M
2021-09-28 159.00 161.00 151.00 160.20 0.0M
2021-09-27 164.00 164.00 158.20 159.40 0.0M
2021-09-24 164.80 164.80 162.00 164.00 0.0M
2021-09-23 160.00 164.80 159.40 164.80 0.0M
2021-09-22 158.40 162.60 157.00 158.20 0.0M
2021-09-21 161.40 161.80 157.20 158.60 0.0M
2021-09-20 167.80 167.80 156.40 161.40 0.0M
2021-09-17 165.20 167.60 162.20 164.00 0.0M
2021-09-16 168.60 168.60 164.20 166.00 0.0M
2021-09-15 162.00 169.20 160.20 168.60 0.0M
2021-09-14 166.40 170.00 163.20 163.20 0.0M
2021-09-13 167.00 173.60 167.00 167.20 0.0M
2021-09-10 167.80 168.60 163.20 166.40 0.0M
2021-09-09 172.20 172.40 167.00 167.80 0.0M
2021-09-08 170.00 174.60 170.00 172.40 0.0M
2021-09-07 175.00 178.00 168.80 170.00 0.0M
2021-09-06 174.80 175.80 172.60 174.40 0.0M
2021-09-03 169.80 172.80 168.40 172.20 0.0M
2021-09-02 163.80 170.00 163.60 168.00 0.0M
2021-09-01 162.00 166.20 159.60 164.00 0.0M
2021-08-31 169.80 170.00 154.40 161.00 0.0M
2021-08-30 170.00 175.00 168.20 169.60 0.0M
2021-08-27 163.60 164.80 163.20 164.00 0.0M
2021-08-26 163.60 163.80 161.20 163.80 0.0M
2021-08-25 160.00 162.60 159.00 161.00 0.0M
2021-08-24 154.00 161.00 154.00 160.40 0.0M
2021-08-23 150.80 155.00 148.00 155.00 0.0M
2021-08-20 150.80 150.80 148.60 150.80 0.1M
2021-08-19 146.40 150.80 146.40 150.80 0.0M
2021-08-18 148.80 150.40 148.00 150.40 0.0M
2021-08-17 150.00 150.00 145.60 148.80 0.0M
2021-08-16 150.00 150.00 146.40 148.00 0.0M
2021-08-13 148.20 153.00 148.20 150.00 0.0M
2021-08-12 154.20 154.20 148.00 148.20 0.0M
2021-08-11 146.60 155.00 146.60 152.00 0.0M
2021-08-10 146.00 147.20 145.00 146.00 0.0M
2021-08-09 149.20 149.20 143.20 144.40 0.0M
2021-08-06 151.00 151.40 149.00 149.80 0.0M
2021-08-05 152.40 152.40 150.80 151.40 0.0M
2021-08-04 152.60 153.00 152.00 152.40 0.0M
2021-08-03 155.00 155.00 151.60 152.60 0.0M
2021-08-02 155.80 156.00 152.20 155.40 0.0M
2021-07-30 156.00 156.60 152.20 155.40 0.0M
2021-07-29 155.00 157.20 155.00 156.80 0.0M
2021-07-28 154.00 155.60 153.00 154.60 0.0M
2021-07-27 152.00 154.40 152.00 152.20 0.0M
2021-07-26 153.80 153.80 150.00 151.00 0.0M
2021-07-23 152.00 156.00 152.00 153.80 0.0M
2021-07-22 154.00 156.40 153.40 153.60 0.0M
2021-07-21 149.80 156.20 146.20 154.00 0.0M
2021-07-20 154.40 161.20 148.80 154.60 0.0M
2021-07-19 163.20 163.20 154.40 154.40 0.0M
2021-07-16 164.00 167.80 161.40 163.20 0.0M
2021-07-15 154.60 165.00 153.00 164.00 0.0M
2021-07-14 156.80 157.20 150.00 154.60 0.0M
2021-07-13 157.00 158.80 155.60 156.60 0.0M
2021-07-12 158.00 158.40 155.00 157.00 0.0M
2021-07-09 157.00 157.60 155.00 157.00 0.0M
2021-07-08 156.80 157.80 156.00 157.00 0.0M
2021-07-07 156.60 159.00 156.00 156.80 0.0M
2021-07-06 157.00 158.00 153.20 156.80 0.0M
2021-07-05 152.80 157.60 152.80 156.20 0.0M
2021-07-02 149.00 154.80 149.00 152.80 0.0M
2021-07-01 147.80 148.80 146.00 148.60 0.0M
2021-06-30 146.80 147.80 144.00 145.40 0.0M
2021-06-29 145.40 147.60 145.00 146.80 0.0M
2021-06-28 147.00 149.20 145.00 145.60 0.0M
2021-06-24 141.00 145.60 140.80 144.80 0.0M
2021-06-23 141.00 143.60 138.40 141.00 0.0M
2021-06-22 140.00 141.40 136.00 140.40 0.0M
2021-06-21 140.00 142.60 137.00 138.80 0.0M
2021-06-18 149.80 149.80 140.00 140.00 0.0M
2021-06-17 156.60 156.60 140.00 141.80 0.0M
2021-06-16 150.00 150.00 144.60 145.00 0.0M
2021-06-15 152.40 152.40 146.40 149.40 0.0M
2021-06-14 150.20 153.00 147.40 152.40 0.0M
2021-06-11 148.00 151.60 146.60 150.20 0.0M
2021-06-10 146.80 149.60 146.60 148.00 0.0M
2021-06-09 151.00 152.00 142.60 146.20 0.0M
2021-06-08 151.80 155.20 149.00 150.00 0.0M
2021-06-07 155.00 157.60 151.20 151.80 0.0M
2021-06-04 150.20 152.20 150.00 150.60 0.0M
2021-06-03 150.00 156.40 150.00 150.00 0.0M
2021-06-02 160.20 160.20 152.00 158.20 0.0M
2021-06-01 159.20 160.60 159.20 160.20 0.0M
2021-05-31 156.00 160.80 156.00 158.60 0.0M
2021-05-28 153.00 156.80 153.00 156.40 0.0M
2021-05-27 152.00 153.60 150.60 153.00 0.0M
2021-05-26 152.20 153.00 152.00 152.00 0.0M
2021-05-25 149.00 154.60 149.00 152.40 0.0M
2021-05-24 147.80 149.60 147.80 149.00 0.0M
2021-05-21 147.40 149.20 144.80 147.80 0.0M
2021-05-20 141.40 148.00 141.40 147.40 0.0M
2021-05-19 144.80 144.80 139.60 143.60 0.0M
2021-05-18 141.80 146.00 141.60 144.80 0.0M
2021-05-17 138.00 142.60 137.00 141.80 0.2M
2021-05-14 140.00 140.00 136.00 138.00 0.0M
2021-05-12 140.80 143.00 140.00 140.00 0.0M
2021-05-11 145.60 146.00 139.40 140.80 0.0M
2021-05-10 148.80 148.80 143.80 145.60 0.0M
2021-05-07 145.00 149.60 143.20 148.40 0.0M
2021-05-06 143.00 143.00 142.00 142.60 0.0M
2021-05-05 145.40 147.20 143.40 143.80 0.0M
2021-05-04 144.00 147.00 141.00 142.00 0.0M
2021-05-03 145.20 147.40 144.00 147.40 0.0M
2021-04-30 147.20 148.40 146.20 146.20 0.0M
2021-04-29 148.60 149.00 145.80 147.20 0.0M
2021-04-28 151.80 152.00 145.80 146.60 0.0M
2021-04-27 149.20 151.80 149.20 149.80 0.0M
2021-04-26 152.60 153.00 148.60 149.20 0.0M
2021-04-23 149.00 154.20 149.00 152.00 0.0M
2021-04-22 169.00 169.00 148.20 148.20 0.0M
2021-04-21 157.00 157.40 152.40 154.60 0.0M
2021-04-20 162.20 162.80 155.00 157.80 0.0M
2021-04-19 156.80 165.00 156.80 161.80 0.0M
2021-04-16 158.00 162.00 156.20 160.20 0.1M
2021-04-15 164.80 164.80 157.00 158.00 0.0M
2021-04-14 154.80 163.40 152.40 159.60 0.0M
2021-04-13 157.00 157.20 154.40 155.00 0.0M
2021-04-12 163.00 163.00 154.40 157.00 0.0M
2021-04-09 156.00 162.20 155.20 162.20 0.0M
2021-04-08 156.00 156.60 152.60 155.20 0.0M
2021-04-07 156.40 157.20 154.00 157.00 0.0M
2021-04-06 155.00 156.80 153.00 156.40 0.1M
2021-04-01 156.00 156.80 153.00 154.40 0.0M
2021-03-31 154.00 158.50 154.00 157.00 0.0M
2021-03-30 153.00 158.00 152.00 154.00 0.0M
2021-03-29 150.50 154.00 150.50 152.00 0.0M
2021-03-26 150.00 151.50 148.50 149.00 0.0M
2021-03-25 153.00 153.00 147.50 150.50 0.0M
2021-03-24 151.00 153.00 150.00 153.00 0.0M
2021-03-23 151.00 152.50 148.00 152.50 0.0M
2021-03-22 151.50 151.50 146.50 151.00 0.0M
2021-03-19 151.00 152.50 150.00 150.50 0.0M
2021-03-18 155.00 155.00 150.50 151.00 0.0M
2021-03-17 157.00 157.00 152.50 154.00 0.0M
2021-03-16 154.50 158.00 154.00 157.50 0.0M
2021-03-15 157.50 159.00 155.00 155.00 0.0M
2021-03-12 155.50 158.50 155.50 156.50 0.0M
2021-03-11 164.50 164.50 154.50 158.50 0.0M
2021-03-10 155.00 164.50 155.00 164.50 0.0M
2021-03-09 152.00 155.50 152.00 155.00 0.0M
2021-03-08 149.00 153.00 148.50 153.00 0.0M
2021-03-05 148.50 150.50 146.50 147.50 0.0M
2021-03-04 150.00 151.50 145.50 148.50 0.0M
2021-03-03 149.00 152.50 147.00 150.00 0.0M
2021-03-02 148.50 151.00 146.50 149.00 0.0M
2021-03-01 148.00 152.00 147.00 148.50 0.0M
2021-02-26 144.00 148.00 139.50 148.00 0.0M
2021-02-25 144.50 147.50 144.50 145.50 0.0M
2021-02-24 145.50 148.00 144.50 146.00 0.0M
2021-02-23 153.50 153.50 143.50 145.00 0.0M
2021-02-22 151.00 155.00 150.00 153.00 0.0M
2021-02-19 151.50 153.00 150.00 151.50 0.0M
2021-02-18 151.00 152.00 150.00 150.00 0.0M
2021-02-17 150.00 151.50 149.00 151.00 0.0M
2021-02-16 149.50 150.50 147.50 150.00 0.1M
2021-02-15 155.50 155.50 149.50 150.00 0.0M
2021-02-12 154.50 155.00 149.50 150.50 0.0M
2021-02-11 150.00 159.00 149.00 154.50 0.0M
2021-02-10 152.00 152.00 148.00 150.00 0.0M
2021-02-09 159.50 159.50 151.00 152.00 0.0M
2021-02-08 163.00 165.00 159.00 160.00 0.0M
2021-02-05 169.00 169.00 161.00 163.00 0.0M
2021-02-04 164.00 174.00 162.00 174.00 0.0M
2021-02-03 164.50 165.00 157.00 163.50 0.1M
2021-02-02 168.50 168.50 159.00 165.00 0.0M
2021-02-01 165.50 166.50 160.50 166.00 0.0M
2021-01-29 167.00 167.50 161.00 164.50 0.0M
2021-01-28 163.00 167.50 155.00 166.50 0.0M
2021-01-27 160.50 169.00 160.00 163.00 0.0M
2021-01-26 167.00 167.00 160.00 160.00 0.0M
2021-01-25 167.00 170.00 163.50 166.00 0.0M
2021-01-22 170.00 170.50 166.00 167.00 0.0M
2021-01-21 171.00 172.00 168.00 168.50 0.0M
2021-01-20 170.00 173.00 169.50 171.00 0.0M
2021-01-19 178.50 179.00 168.00 170.00 0.0M
2021-01-18 168.50 179.00 168.50 178.50 0.0M
2021-01-15 172.50 173.00 167.50 168.50 0.0M
2021-01-14 174.00 174.50 172.50 172.50 0.0M
2021-01-13 175.50 176.00 172.00 173.00 0.0M
2021-01-12 178.00 179.00 173.50 175.00 0.0M
2021-01-11 178.00 184.00 174.50 177.00 0.1M
2021-01-08 164.50 183.00 164.50 170.00 0.1M
2021-01-07 170.00 172.00 164.50 165.50 0.0M
2021-01-05 168.50 170.00 163.00 170.00 0.0M
2021-01-04 170.00 170.00 167.50 169.00 0.0M