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
2022-12-30 1,120.00 1,133.00 1,116.00 1,125.00 0.1M
2022-12-29 1,093.00 1,109.00 1,092.00 1,108.00 0.0M
2022-12-28 1,104.00 1,109.00 1,100.00 1,104.00 0.0M
2022-12-27 1,089.00 1,110.00 1,089.00 1,105.00 0.0M
2022-12-26 1,075.00 1,089.00 1,075.00 1,080.00 0.0M
2022-12-23 1,065.00 1,079.00 1,053.00 1,075.00 0.0M
2022-12-22 1,071.00 1,077.00 1,063.00 1,077.00 0.1M
2022-12-21 1,082.00 1,086.00 1,065.00 1,067.00 0.1M
2022-12-20 1,104.00 1,111.00 1,078.00 1,081.00 0.0M
2022-12-19 1,107.00 1,110.00 1,102.00 1,104.00 0.0M
2022-12-16 1,115.00 1,120.00 1,105.00 1,108.00 0.0M
2022-12-15 1,115.00 1,128.00 1,115.00 1,123.00 0.0M
2022-12-14 1,108.00 1,117.00 1,108.00 1,117.00 0.0M
2022-12-13 1,111.00 1,120.00 1,103.00 1,104.00 0.0M
2022-12-12 1,123.00 1,123.00 1,107.00 1,107.00 0.0M
2022-12-09 1,108.00 1,125.00 1,108.00 1,123.00 0.0M
2022-12-08 1,120.00 1,120.00 1,099.00 1,108.00 0.1M
2022-12-07 1,119.00 1,134.00 1,114.00 1,117.00 0.0M
2022-12-06 1,101.00 1,130.00 1,095.00 1,124.00 0.1M
2022-12-05 1,111.00 1,114.00 1,096.00 1,103.00 0.1M
2022-12-02 1,134.00 1,134.00 1,102.00 1,114.00 0.1M
2022-12-01 1,160.00 1,160.00 1,131.00 1,135.00 0.1M
2022-11-30 1,137.00 1,145.00 1,135.00 1,139.00 0.0M
2022-11-29 1,149.00 1,149.00 1,135.00 1,144.00 0.0M
2022-11-28 1,152.00 1,152.00 1,132.00 1,150.00 0.0M
2022-11-25 1,130.00 1,158.00 1,129.00 1,143.00 0.1M
2022-11-24 1,135.00 1,137.00 1,124.00 1,127.00 0.1M
2022-11-22 1,105.00 1,129.00 1,105.00 1,126.00 0.0M
2022-11-21 1,108.00 1,114.00 1,104.00 1,114.00 0.0M
2022-11-18 1,115.00 1,115.00 1,106.00 1,107.00 0.0M
2022-11-17 1,096.00 1,109.00 1,096.00 1,109.00 0.0M
2022-11-16 1,089.00 1,111.00 1,086.00 1,108.00 0.0M
2022-11-15 1,099.00 1,111.00 1,094.00 1,095.00 0.1M
2022-11-14 1,130.00 1,130.00 1,101.00 1,102.00 0.1M
2022-11-11 1,157.00 1,157.00 1,126.00 1,135.00 0.1M
2022-11-10 1,115.00 1,154.00 1,109.00 1,144.00 0.1M
2022-11-09 1,090.00 1,134.00 1,079.00 1,126.00 0.2M
2022-11-08 1,045.00 1,063.00 1,043.00 1,063.00 0.0M
2022-11-07 1,039.00 1,043.00 1,034.00 1,042.00 0.0M
2022-11-04 1,030.00 1,043.00 1,025.00 1,040.00 0.1M
2022-11-02 1,042.00 1,056.00 1,031.00 1,037.00 0.1M
2022-11-01 1,038.00 1,057.00 1,038.00 1,052.00 0.0M
2022-10-31 1,049.00 1,049.00 1,033.00 1,038.00 0.0M
2022-10-28 1,032.00 1,048.00 1,032.00 1,034.00 0.1M
2022-10-27 1,036.00 1,040.00 1,032.00 1,036.00 0.0M
2022-10-26 1,030.00 1,039.00 1,023.00 1,036.00 0.1M
2022-10-25 1,021.00 1,029.00 1,015.00 1,021.00 0.0M
2022-10-24 1,038.00 1,039.00 1,018.00 1,019.00 0.0M
2022-10-21 1,046.00 1,052.00 1,037.00 1,038.00 0.0M
2022-10-20 1,042.00 1,052.00 1,042.00 1,049.00 0.0M
2022-10-19 1,048.00 1,053.00 1,037.00 1,053.00 0.0M
2022-10-18 1,055.00 1,057.00 1,048.00 1,049.00 0.0M
2022-10-17 1,036.00 1,050.00 1,036.00 1,040.00 0.0M
2022-10-14 1,064.00 1,068.00 1,044.00 1,053.00 0.1M
2022-10-13 1,055.00 1,067.00 1,036.00 1,039.00 0.1M
2022-10-12 1,053.00 1,058.00 1,047.00 1,051.00 0.0M
2022-10-11 1,074.00 1,074.00 1,048.00 1,059.00 0.1M
2022-10-07 1,063.00 1,081.00 1,062.00 1,075.00 0.0M
2022-10-06 1,069.00 1,090.00 1,062.00 1,073.00 0.1M
2022-10-05 1,080.00 1,080.00 1,059.00 1,059.00 0.1M
2022-10-04 1,045.00 1,077.00 1,045.00 1,071.00 0.1M
2022-10-03 1,031.00 1,034.00 1,015.00 1,029.00 0.0M
2022-09-30 1,034.00 1,049.00 1,023.00 1,034.00 0.1M
2022-09-29 1,028.00 1,052.00 1,025.00 1,046.00 0.1M
2022-09-28 1,023.00 1,036.00 1,010.00 1,032.00 0.1M
2022-09-27 1,032.00 1,040.00 1,025.00 1,025.00 0.0M
2022-09-26 1,051.00 1,057.00 1,031.00 1,032.00 0.1M
2022-09-22 1,060.00 1,072.00 1,051.00 1,064.00 0.0M
2022-09-21 1,077.00 1,077.00 1,061.00 1,065.00 0.0M
2022-09-20 1,080.00 1,092.00 1,075.00 1,075.00 0.1M
2022-09-16 1,098.00 1,099.00 1,065.00 1,069.00 0.1M
2022-09-15 1,125.00 1,140.00 1,070.00 1,075.00 0.3M
2022-09-14 1,043.00 1,119.00 1,031.00 1,107.00 0.2M
2022-09-13 1,082.00 1,082.00 1,053.00 1,053.00 0.1M
2022-09-12 1,125.00 1,126.00 1,068.00 1,073.00 0.2M
2022-09-09 1,040.00 1,062.00 1,040.00 1,057.00 0.1M
2022-09-08 1,020.00 1,037.00 1,015.00 1,032.00 0.1M
2022-09-07 1,013.00 1,013.00 1,004.00 1,004.00 0.0M
2022-09-06 1,005.00 1,019.00 1,005.00 1,013.00 0.0M
2022-09-05 1,010.00 1,010.00 1,001.00 1,005.00 0.0M
2022-09-02 1,011.00 1,013.00 1,003.00 1,008.00 0.0M
2022-09-01 1,019.00 1,019.00 1,007.00 1,007.00 0.0M
2022-08-31 1,019.00 1,021.00 1,016.00 1,021.00 0.0M
2022-08-30 1,020.00 1,025.00 1,015.00 1,023.00 0.0M
2022-08-29 1,013.00 1,019.00 1,011.00 1,013.00 0.0M
2022-08-26 1,020.00 1,024.00 1,019.00 1,019.00 0.0M
2022-08-25 1,020.00 1,023.00 1,017.00 1,020.00 0.0M
2022-08-24 1,010.00 1,018.00 1,010.00 1,016.00 0.0M
2022-08-23 1,014.00 1,017.00 1,010.00 1,010.00 0.0M
2022-08-22 1,008.00 1,021.00 1,008.00 1,020.00 0.0M
2022-08-19 1,018.00 1,018.00 1,011.00 1,011.00 0.0M
2022-08-18 1,018.00 1,018.00 1,006.00 1,014.00 0.0M
2022-08-17 1,020.00 1,020.00 1,014.00 1,020.00 0.0M
2022-08-16 1,013.00 1,014.00 1,007.00 1,014.00 0.0M
2022-08-15 1,019.00 1,020.00 1,010.00 1,013.00 0.0M
2022-08-12 1,017.00 1,023.00 1,012.00 1,017.00 0.0M
2022-08-10 1,010.00 1,016.00 1,000.00 1,006.00 0.1M
2022-08-09 1,015.00 1,019.00 1,008.00 1,010.00 0.0M
2022-08-08 1,031.00 1,031.00 1,009.00 1,014.00 0.0M
2022-08-05 1,014.00 1,034.00 1,014.00 1,032.00 0.0M
2022-08-04 1,014.00 1,017.00 1,007.00 1,017.00 0.0M
2022-08-03 1,015.00 1,017.00 1,005.00 1,009.00 0.0M
2022-08-02 1,027.00 1,027.00 1,011.00 1,015.00 0.0M
2022-08-01 1,017.00 1,029.00 1,012.00 1,029.00 0.0M
2022-07-29 1,026.00 1,027.00 1,003.00 1,009.00 0.1M
2022-07-28 1,020.00 1,020.00 1,004.00 1,020.00 0.1M
2022-07-27 1,021.00 1,021.00 1,009.00 1,014.00 0.0M
2022-07-26 1,018.00 1,021.00 1,014.00 1,020.00 0.0M
2022-07-25 1,022.00 1,022.00 1,011.00 1,015.00 0.0M
2022-07-22 1,011.00 1,022.00 1,008.00 1,020.00 0.0M
2022-07-21 1,013.00 1,020.00 1,008.00 1,011.00 0.0M
2022-07-20 1,002.00 1,013.00 1,001.00 1,013.00 0.0M
2022-07-19 998.00 999.00 993.00 999.00 0.0M
2022-07-15 997.00 997.00 987.00 990.00 0.0M
2022-07-14 993.00 996.00 991.00 992.00 0.0M
2022-07-13 994.00 996.00 987.00 996.00 0.0M
2022-07-12 1,002.00 1,002.00 987.00 988.00 0.0M
2022-07-11 999.00 1,004.00 998.00 1,001.00 0.0M
2022-07-08 990.00 1,000.00 981.00 983.00 0.1M
2022-07-07 987.00 999.00 986.00 994.00 0.0M
2022-07-06 988.00 988.00 981.00 984.00 0.0M
2022-07-05 997.00 998.00 990.00 990.00 0.0M
2022-07-04 984.00 995.00 981.00 994.00 0.1M
2022-07-01 976.00 978.00 960.00 968.00 0.0M
2022-06-30 979.00 983.00 975.00 976.00 0.1M
2022-06-29 979.00 979.00 972.00 973.00 0.0M
2022-06-28 971.00 983.00 970.00 982.00 0.0M
2022-06-27 972.00 972.00 961.00 966.00 0.0M
2022-06-24 965.00 968.00 958.00 959.00 0.0M
2022-06-23 960.00 970.00 960.00 964.00 0.0M
2022-06-22 972.00 972.00 956.00 956.00 0.0M
2022-06-21 965.00 968.00 955.00 964.00 0.0M
2022-06-20 965.00 965.00 948.00 951.00 0.0M
2022-06-17 965.00 967.00 956.00 957.00 0.0M
2022-06-16 970.00 978.00 967.00 972.00 0.0M
2022-06-15 971.00 975.00 958.00 958.00 0.0M
2022-06-14 967.00 977.00 963.00 973.00 0.0M
2022-06-13 975.00 978.00 966.00 967.00 0.0M
2022-06-10 992.00 994.00 977.00 977.00 0.0M
2022-06-09 1,002.00 1,007.00 994.00 1,000.00 0.0M
2022-06-08 993.00 1,003.00 989.00 1,002.00 0.0M
2022-06-07 976.00 985.00 970.00 983.00 0.0M
2022-06-06 964.00 974.00 962.00 974.00 0.0M
2022-06-03 971.00 977.00 969.00 972.00 0.0M
2022-06-02 969.00 969.00 960.00 965.00 0.0M
2022-06-01 957.00 970.00 956.00 970.00 0.0M
2022-05-31 959.00 966.00 955.00 960.00 0.0M
2022-05-30 955.00 966.00 947.00 954.00 0.1M
2022-05-27 952.00 953.00 945.00 953.00 0.0M
2022-05-26 947.00 954.00 947.00 950.00 0.0M
2022-05-25 950.00 950.00 941.00 941.00 0.0M
2022-05-24 957.00 968.00 950.00 950.00 0.0M
2022-05-23 954.00 962.00 953.00 962.00 0.0M
2022-05-20 947.00 953.00 942.00 953.00 0.0M
2022-05-19 940.00 954.00 938.00 951.00 0.0M
2022-05-18 942.00 951.00 940.00 951.00 0.0M
2022-05-17 950.00 952.00 938.00 941.00 0.0M
2022-05-16 970.00 970.00 945.00 946.00 0.0M
2022-05-13 950.00 967.00 946.00 967.00 0.0M
2022-05-12 960.00 960.00 944.00 945.00 0.1M
2022-05-11 965.00 967.00 958.00 961.00 0.0M
2022-05-10 965.00 971.00 959.00 964.00 0.0M
2022-05-09 988.00 988.00 972.00 972.00 0.0M
2022-05-06 985.00 990.00 980.00 990.00 0.0M
2022-05-02 981.00 989.00 981.00 985.00 0.0M
2022-04-28 960.00 985.00 960.00 985.00 0.0M
2022-04-27 955.00 958.00 950.00 950.00 0.1M
2022-04-26 967.00 967.00 960.00 962.00 0.0M
2022-04-25 968.00 968.00 956.00 956.00 0.0M
2022-04-22 974.00 979.00 969.00 969.00 0.0M
2022-04-21 988.00 989.00 971.00 983.00 0.0M
2022-04-20 971.00 983.00 970.00 983.00 0.0M
2022-04-19 965.00 973.00 965.00 971.00 0.0M
2022-04-18 961.00 965.00 955.00 960.00 0.0M
2022-04-15 975.00 978.00 968.00 972.00 0.0M
2022-04-14 974.00 978.00 971.00 978.00 0.0M
2022-04-13 957.00 972.00 957.00 966.00 0.0M
2022-04-12 955.00 960.00 946.00 949.00 0.0M
2022-04-11 963.00 966.00 952.00 955.00 0.0M
2022-04-08 972.00 972.00 957.00 963.00 0.0M
2022-04-07 971.00 972.00 954.00 964.00 0.0M
2022-04-06 982.00 983.00 977.00 977.00 0.0M
2022-04-05 992.00 994.00 985.00 987.00 0.0M
2022-04-04 982.00 990.00 978.00 986.00 0.0M
2022-04-01 981.00 982.00 970.00 980.00 0.0M
2022-03-31 1,002.00 1,002.00 984.00 987.00 0.1M
2022-03-30 997.00 1,005.00 992.00 1,002.00 0.0M
2022-03-29 1,003.00 1,011.00 999.00 1,011.00 0.1M
2022-03-28 1,000.00 1,011.00 996.00 1,006.00 0.0M
2022-03-25 1,019.00 1,019.00 998.00 999.00 0.0M
2022-03-24 1,009.00 1,016.00 999.00 1,016.00 0.0M
2022-03-23 1,014.00 1,020.00 1,004.00 1,020.00 0.0M
2022-03-22 1,010.00 1,014.00 999.00 1,008.00 0.0M
2022-03-18 996.00 1,004.00 990.00 1,004.00 0.0M
2022-03-17 990.00 998.00 983.00 995.00 0.0M
2022-03-16 973.00 985.00 969.00 981.00 0.0M
2022-03-15 967.00 977.00 961.00 977.00 0.0M
2022-03-14 971.00 974.00 966.00 967.00 0.0M
2022-03-11 971.00 983.00 969.00 971.00 0.0M
2022-03-10 974.00 987.00 965.00 987.00 0.0M
2022-03-09 938.00 967.00 938.00 949.00 0.1M
2022-03-08 960.00 960.00 934.00 936.00 0.1M
2022-03-07 983.00 985.00 965.00 967.00 0.1M
2022-03-04 997.00 1,006.00 987.00 990.00 0.0M
2022-03-03 1,003.00 1,009.00 997.00 1,008.00 0.0M
2022-03-02 994.00 1,004.00 992.00 992.00 0.0M
2022-03-01 999.00 1,007.00 998.00 1,003.00 0.0M
2022-02-28 1,005.00 1,005.00 992.00 1,001.00 0.1M
2022-02-25 1,001.00 1,001.00 985.00 996.00 0.1M
2022-02-24 1,005.00 1,005.00 988.00 1,002.00 0.1M
2022-02-22 1,002.00 1,016.00 1,002.00 1,005.00 0.0M
2022-02-21 1,012.00 1,017.00 1,006.00 1,016.00 0.0M
2022-02-18 1,010.00 1,023.00 1,006.00 1,020.00 0.0M
2022-02-17 1,029.00 1,031.00 1,019.00 1,025.00 0.0M
2022-02-16 1,018.00 1,032.00 1,017.00 1,031.00 0.0M
2022-02-15 1,023.00 1,030.00 1,014.00 1,016.00 0.0M
2022-02-14 1,011.00 1,026.00 1,011.00 1,023.00 0.0M
2022-02-10 1,038.00 1,038.00 1,022.00 1,028.00 0.0M
2022-02-09 1,017.00 1,039.00 1,007.00 1,036.00 0.1M
2022-02-08 1,005.00 1,035.00 1,002.00 1,004.00 0.1M
2022-02-07 1,044.00 1,044.00 1,019.00 1,034.00 0.1M
2022-02-04 995.00 1,017.00 995.00 1,014.00 0.0M
2022-02-03 1,003.00 1,011.00 1,002.00 1,002.00 0.0M
2022-02-02 998.00 1,009.00 991.00 1,007.00 0.0M
2022-02-01 993.00 1,007.00 993.00 996.00 0.0M
2022-01-31 978.00 991.00 970.00 990.00 0.0M
2022-01-28 980.00 982.00 969.00 980.00 0.1M
2022-01-27 986.00 986.00 964.00 968.00 0.1M
2022-01-26 989.00 995.00 983.00 986.00 0.0M
2022-01-25 994.00 994.00 979.00 989.00 0.0M
2022-01-24 985.00 999.00 978.00 998.00 0.0M
2022-01-21 980.00 987.00 975.00 987.00 0.0M
2022-01-20 985.00 999.00 985.00 987.00 0.1M
2022-01-19 998.00 1,007.00 986.00 990.00 0.1M
2022-01-18 1,005.00 1,009.00 1,000.00 1,001.00 0.1M
2022-01-17 1,010.00 1,013.00 998.00 1,001.00 0.0M
2022-01-14 1,004.00 1,012.00 1,000.00 1,006.00 0.0M
2022-01-13 1,015.00 1,021.00 1,011.00 1,011.00 0.0M
2022-01-12 1,003.00 1,018.00 1,001.00 1,014.00 0.0M
2022-01-11 1,006.00 1,011.00 994.00 1,000.00 0.0M
2022-01-07 1,015.00 1,027.00 1,003.00 1,006.00 0.0M
2022-01-06 1,016.00 1,020.00 1,010.00 1,010.00 0.0M
2022-01-05 1,043.00 1,043.00 1,022.00 1,024.00 0.0M
2022-01-04 1,050.00 1,054.00 1,033.00 1,043.00 0.0M