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
2022-12-30 414.00 416.00 414.00 414.00 1.4M
2022-12-29 418.00 418.00 414.00 414.00 0.3M
2022-12-28 418.00 420.00 416.00 418.00 0.4M
2022-12-27 416.00 418.00 414.00 418.00 0.2M
2022-12-26 416.00 418.00 412.00 414.00 0.3M
2022-12-23 416.00 420.00 412.00 412.00 0.3M
2022-12-22 418.00 420.00 416.00 416.00 0.1M
2022-12-21 416.00 420.00 416.00 418.00 0.3M
2022-12-20 418.00 420.00 414.00 416.00 0.3M
2022-12-19 420.00 420.00 414.00 418.00 0.3M
2022-12-16 420.00 424.00 416.00 418.00 0.1M
2022-12-15 420.00 424.00 418.00 420.00 0.2M
2022-12-14 420.00 424.00 416.00 420.00 0.6M
2022-12-13 414.00 438.00 414.00 420.00 3.7M
2022-12-12 412.00 418.00 410.00 414.00 0.7M
2022-12-09 414.00 426.00 412.00 412.00 1.0M
2022-12-08 418.00 418.00 412.00 416.00 0.7M
2022-12-07 420.00 422.00 414.00 418.00 0.8M
2022-12-06 422.00 424.00 418.00 420.00 1.7M
2022-12-05 424.00 424.00 420.00 422.00 1.5M
2022-12-02 426.00 430.00 420.00 424.00 1.0M
2022-12-01 440.00 440.00 424.00 426.00 3.6M
2022-11-30 416.00 418.00 412.00 416.00 0.6M
2022-11-29 416.00 418.00 412.00 416.00 0.4M
2022-11-28 418.00 418.00 412.00 412.00 1.1M
2022-11-25 420.00 420.00 412.00 414.00 1.6M
2022-11-24 422.00 422.00 418.00 418.00 1.0M
2022-11-23 428.00 428.00 420.00 420.00 1.1M
2022-11-22 426.00 428.00 422.00 422.00 1.1M
2022-11-21 426.00 432.00 424.00 426.00 0.5M
2022-11-18 426.00 428.00 424.00 424.00 0.7M
2022-11-17 420.00 438.00 416.00 424.00 3.5M
2022-11-16 424.00 426.00 418.00 418.00 1.9M
2022-11-15 420.00 428.00 420.00 424.00 0.8M
2022-11-14 422.00 424.00 418.00 420.00 0.8M
2022-11-11 418.00 422.00 416.00 422.00 1.0M
2022-11-10 426.00 426.00 414.00 416.00 2.4M
2022-11-09 432.00 434.00 424.00 426.00 1.3M
2022-11-08 432.00 440.00 428.00 432.00 2.0M
2022-11-07 432.00 436.00 430.00 432.00 2.3M
2022-11-04 432.00 434.00 428.00 430.00 1.1M
2022-11-03 436.00 440.00 432.00 432.00 2.5M
2022-11-02 426.00 438.00 426.00 436.00 3.5M
2022-11-01 424.00 428.00 420.00 426.00 2.7M
2022-10-31 426.00 430.00 420.00 424.00 2.5M
2022-10-28 432.00 432.00 424.00 426.00 1.5M
2022-10-27 430.00 434.00 426.00 430.00 3.9M
2022-10-26 424.00 432.00 422.00 430.00 3.6M
2022-10-25 424.00 424.00 420.00 424.00 1.0M
2022-10-24 416.00 424.00 416.00 422.00 2.1M
2022-10-21 418.00 418.00 410.00 414.00 1.5M
2022-10-20 404.00 414.00 404.00 412.00 5.0M
2022-10-19 394.00 404.00 392.00 404.00 3.5M
2022-10-18 400.00 402.00 392.00 394.00 2.7M
2022-10-17 404.00 406.00 396.00 398.00 3.1M
2022-10-14 408.00 408.00 404.00 404.00 1.7M
2022-10-13 416.00 418.00 402.00 408.00 3.3M
2022-10-12 418.00 418.00 414.00 416.00 0.8M
2022-10-11 416.00 418.00 416.00 416.00 0.3M
2022-10-10 424.00 424.00 416.00 416.00 1.5M
2022-10-07 424.00 426.00 418.00 420.00 0.8M
2022-10-06 422.00 424.00 418.00 424.00 0.9M
2022-10-05 416.00 426.00 416.00 418.00 2.3M
2022-10-04 410.00 416.00 410.00 416.00 1.5M
2022-10-03 412.00 418.00 400.00 410.00 3.5M
2022-09-30 420.00 422.00 408.00 412.00 2.9M
2022-09-29 422.00 426.00 420.00 420.00 1.9M
2022-09-28 426.00 428.00 422.00 422.00 1.4M
2022-09-27 432.00 432.00 422.00 426.00 2.7M
2022-09-26 436.00 440.00 428.00 430.00 5.0M
2022-09-23 438.00 440.00 434.00 436.00 2.2M
2022-09-22 436.00 444.00 432.00 436.00 1.5M
2022-09-21 444.00 444.00 430.00 436.00 6.7M
2022-09-20 442.00 446.00 440.00 444.00 2.0M
2022-09-19 450.00 450.00 440.00 440.00 1.9M
2022-09-16 452.00 454.00 440.00 444.00 10.4M
2022-09-15 456.00 460.00 452.00 452.00 4.2M
2022-09-14 454.00 456.00 450.00 450.00 1.7M
2022-09-13 448.00 456.00 444.00 454.00 2.4M
2022-09-12 450.00 452.00 446.00 446.00 1.8M
2022-09-09 448.00 450.00 446.00 448.00 1.3M
2022-09-08 450.00 450.00 446.00 448.00 2.2M
2022-09-07 450.00 452.00 448.00 448.00 2.7M
2022-09-06 450.00 452.00 446.00 450.00 1.8M
2022-09-05 448.00 452.00 446.00 448.00 1.5M
2022-09-02 456.00 456.00 448.00 448.00 3.0M
2022-09-01 458.00 458.00 450.00 452.00 2.5M
2022-08-31 458.00 460.00 454.00 456.00 1.8M
2022-08-30 460.00 464.00 456.00 458.00 4.3M
2022-08-29 462.00 462.00 458.00 460.00 1.0M
2022-08-26 464.00 466.00 458.00 462.00 1.8M
2022-08-25 462.00 476.00 460.00 464.00 2.6M
2022-08-24 462.00 464.00 456.00 460.00 2.1M
2022-08-23 460.00 468.00 452.00 460.00 5.6M
2022-08-22 466.00 468.00 460.00 462.00 2.3M
2022-08-19 464.00 466.00 460.00 466.00 2.1M
2022-08-18 468.00 468.00 462.00 464.00 1.0M
2022-08-16 472.00 472.00 466.00 466.00 1.7M
2022-08-15 472.00 476.00 470.00 470.00 3.4M
2022-08-12 470.00 474.00 468.00 470.00 1.2M
2022-08-11 470.00 472.00 468.00 470.00 1.6M
2022-08-10 472.00 472.00 468.00 470.00 0.7M
2022-08-09 470.00 476.00 468.00 470.00 2.1M
2022-08-08 466.00 470.00 464.00 470.00 1.9M
2022-08-05 468.00 468.00 462.00 466.00 1.7M
2022-08-04 464.00 470.00 462.00 468.00 1.4M
2022-08-03 470.00 470.00 462.00 466.00 2.5M
2022-08-02 470.00 476.00 466.00 470.00 1.4M
2022-08-01 480.00 480.00 462.00 474.00 5.6M
2022-07-29 472.00 476.00 470.00 470.00 6.5M
2022-07-28 470.00 474.00 466.00 472.00 5.3M
2022-07-27 470.00 474.00 468.00 468.00 2.4M
2022-07-26 468.00 472.00 466.00 470.00 1.4M
2022-07-25 466.00 472.00 466.00 468.00 2.9M
2022-07-22 466.00 470.00 464.00 466.00 4.0M
2022-07-21 464.00 468.00 460.00 466.00 1.3M
2022-07-20 464.00 470.00 462.00 464.00 2.0M
2022-07-19 460.00 472.00 460.00 464.00 2.7M
2022-07-18 444.00 474.00 444.00 462.00 3.6M
2022-07-15 442.00 446.00 440.00 442.00 1.4M
2022-07-14 444.00 446.00 440.00 442.00 0.7M
2022-07-13 450.00 450.00 440.00 442.00 0.6M
2022-07-12 450.00 450.00 442.00 444.00 1.4M
2022-07-11 452.00 452.00 446.00 450.00 1.1M
2022-07-08 444.00 452.00 444.00 450.00 1.0M
2022-07-07 446.00 446.00 438.00 444.00 0.8M
2022-07-06 446.00 452.00 440.00 442.00 0.9M
2022-07-05 440.00 452.00 440.00 450.00 2.3M
2022-07-04 460.00 462.00 434.00 440.00 13.6M
2022-07-01 476.00 476.00 460.00 460.00 6.6M
2022-06-30 478.00 480.00 474.00 474.00 2.4M
2022-06-29 480.00 482.00 478.00 478.00 2.4M
2022-06-28 486.00 488.00 476.00 480.00 2.6M
2022-06-27 484.00 484.00 480.00 484.00 3.5M
2022-06-24 480.00 482.00 476.00 480.00 2.2M
2022-06-23 478.00 480.00 474.00 478.00 3.1M
2022-06-22 482.00 484.00 476.00 480.00 2.0M
2022-06-21 480.00 482.00 476.00 478.00 1.8M
2022-06-20 482.00 486.00 476.00 476.00 1.8M
2022-06-17 480.00 484.00 478.00 482.00 2.3M
2022-06-16 484.00 490.00 480.00 480.00 4.8M
2022-06-15 490.00 492.00 478.00 484.00 4.0M
2022-06-14 478.00 494.00 476.00 488.00 3.9M
2022-06-13 490.00 490.00 478.00 480.00 8.2M
2022-06-10 500.00 500.00 490.00 492.00 5.2M
2022-06-09 500.00 505.00 498.00 500.00 5.9M
2022-06-08 500.00 505.00 500.00 500.00 2.9M
2022-06-07 505.00 505.00 498.00 500.00 5.1M
2022-06-06 510.00 515.00 498.00 505.00 6.5M
2022-06-03 515.00 515.00 505.00 510.00 3.8M
2022-06-02 505.00 525.00 500.00 515.00 6.7M
2022-05-31 510.00 525.00 505.00 520.00 11.1M
2022-05-30 505.00 510.00 500.00 505.00 3.2M
2022-05-27 498.00 505.00 494.00 500.00 4.4M
2022-05-25 505.00 505.00 490.00 498.00 2.9M
2022-05-24 510.00 515.00 500.00 500.00 2.4M
2022-05-23 515.00 520.00 496.00 510.00 10.8M
2022-05-20 500.00 515.00 498.00 510.00 12.4M
2022-05-19 486.00 496.00 482.00 490.00 3.2M
2022-05-18 490.00 496.00 484.00 486.00 5.3M
2022-05-17 484.00 490.00 480.00 484.00 2.8M
2022-05-13 482.00 486.00 478.00 484.00 2.4M
2022-05-12 490.00 496.00 476.00 478.00 4.4M
2022-05-11 484.00 496.00 480.00 490.00 4.5M
2022-05-10 492.00 494.00 472.00 484.00 6.5M
2022-05-09 505.00 505.00 490.00 494.00 3.8M
2022-04-28 500.00 505.00 480.00 505.00 8.6M
2022-04-27 505.00 510.00 500.00 500.00 3.0M
2022-04-26 486.00 510.00 482.00 505.00 10.7M
2022-04-25 505.00 505.00 480.00 486.00 16.0M
2022-04-22 515.00 520.00 505.00 510.00 5.5M
2022-04-21 525.00 530.00 510.00 515.00 7.4M
2022-04-20 515.00 525.00 510.00 525.00 7.3M
2022-04-19 530.00 535.00 510.00 515.00 9.7M
2022-04-18 535.00 540.00 525.00 525.00 12.0M
2022-04-14 535.00 545.00 530.00 535.00 9.4M
2022-04-13 525.00 540.00 525.00 530.00 17.7M
2022-04-12 505.00 530.00 500.00 525.00 24.9M
2022-04-11 500.00 510.00 498.00 500.00 6.5M
2022-04-08 500.00 505.00 498.00 500.00 4.0M
2022-04-07 500.00 505.00 496.00 500.00 3.6M
2022-04-06 500.00 510.00 498.00 500.00 4.5M
2022-04-05 498.00 505.00 494.00 505.00 3.4M
2022-04-04 496.00 500.00 492.00 498.00 4.2M
2022-04-01 505.00 505.00 490.00 496.00 8.0M
2022-03-31 500.00 505.00 498.00 500.00 4.6M
2022-03-30 505.00 510.00 498.00 498.00 5.4M
2022-03-29 510.00 515.00 500.00 505.00 5.1M
2022-03-28 515.00 515.00 510.00 510.00 5.4M
2022-03-25 500.00 515.00 500.00 510.00 11.6M
2022-03-24 505.00 510.00 500.00 500.00 4.8M
2022-03-23 505.00 510.00 498.00 505.00 9.9M
2022-03-22 498.00 510.00 496.00 505.00 6.2M
2022-03-21 505.00 510.00 496.00 498.00 7.4M
2022-03-18 510.00 520.00 505.00 505.00 2.5M
2022-03-17 505.00 525.00 505.00 510.00 12.4M
2022-03-16 490.00 505.00 488.00 500.00 8.4M
2022-03-15 505.00 510.00 484.00 490.00 12.1M
2022-03-14 525.00 530.00 496.00 505.00 9.5M
2022-03-11 525.00 530.00 515.00 525.00 5.4M
2022-03-10 530.00 535.00 510.00 525.00 10.8M
2022-03-09 525.00 535.00 510.00 530.00 16.5M
2022-03-08 540.00 550.00 520.00 525.00 17.4M
2022-03-07 540.00 560.00 530.00 540.00 17.3M
2022-03-04 535.00 545.00 530.00 540.00 27.2M
2022-03-02 505.00 545.00 505.00 530.00 37.2M
2022-03-01 505.00 510.00 496.00 505.00 14.2M
2022-02-25 496.00 500.00 490.00 496.00 12.6M
2022-02-24 490.00 496.00 470.00 490.00 14.5M
2022-02-23 482.00 494.00 482.00 490.00 9.1M
2022-02-22 486.00 490.00 478.00 482.00 4.1M
2022-02-21 490.00 492.00 482.00 486.00 6.6M
2022-02-18 482.00 494.00 482.00 492.00 9.8M
2022-02-17 484.00 484.00 476.00 482.00 3.9M
2022-02-16 490.00 496.00 480.00 484.00 9.2M
2022-02-15 486.00 494.00 484.00 490.00 14.4M
2022-02-14 474.00 484.00 472.00 484.00 13.4M
2022-02-11 466.00 476.00 460.00 476.00 10.1M
2022-02-10 464.00 472.00 464.00 466.00 6.6M
2022-02-09 462.00 464.00 456.00 460.00 2.9M
2022-02-08 460.00 464.00 456.00 462.00 2.6M
2022-02-07 452.00 466.00 450.00 460.00 5.6M
2022-02-04 450.00 454.00 448.00 450.00 1.7M
2022-02-03 458.00 458.00 446.00 450.00 2.4M
2022-02-02 456.00 464.00 456.00 456.00 3.7M
2022-01-31 446.00 468.00 446.00 456.00 6.0M
2022-01-28 450.00 454.00 442.00 446.00 3.7M
2022-01-27 452.00 456.00 450.00 450.00 1.9M
2022-01-26 448.00 454.00 448.00 452.00 2.0M
2022-01-25 450.00 452.00 446.00 448.00 2.5M
2022-01-24 456.00 460.00 444.00 450.00 4.1M
2022-01-21 454.00 458.00 452.00 456.00 2.0M
2022-01-20 452.00 456.00 448.00 454.00 2.6M
2022-01-19 452.00 458.00 448.00 448.00 2.4M
2022-01-18 454.00 458.00 452.00 452.00 2.4M
2022-01-17 460.00 464.00 452.00 456.00 1.9M
2022-01-14 460.00 462.00 458.00 460.00 1.5M
2022-01-13 456.00 460.00 456.00 460.00 1.8M
2022-01-12 464.00 468.00 456.00 456.00 2.8M
2022-01-11 468.00 468.00 458.00 464.00 3.2M
2022-01-10 462.00 472.00 458.00 468.00 9.6M
2022-01-07 456.00 464.00 456.00 462.00 5.3M
2022-01-06 456.00 460.00 452.00 456.00 1.4M
2022-01-05 456.00 460.00 454.00 456.00 1.3M
2022-01-04 456.00 462.00 454.00 456.00 1.8M
2022-01-03 456.00 460.00 450.00 456.00 2.0M