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
2021-12-30 71.30 75.70 71.20 75.70 24.2M
2021-12-29 70.00 70.50 69.80 70.30 1.9M
2021-12-28 69.80 70.10 68.90 70.00 1.2M
2021-12-27 69.40 69.50 68.60 69.40 0.7M
2021-12-24 70.00 70.50 68.30 68.40 1.8M
2021-12-23 67.60 70.40 67.60 69.70 2.8M
2021-12-22 68.40 68.40 67.40 67.40 0.4M
2021-12-21 68.00 68.10 67.20 68.00 0.5M
2021-12-20 68.00 68.70 67.30 67.40 1.2M
2021-12-17 68.50 69.00 67.50 68.00 2.5M
2021-12-16 69.80 70.00 68.70 68.80 1.4M
2021-12-15 68.50 70.60 68.40 69.20 2.7M
2021-12-14 69.90 69.90 68.30 68.50 0.8M
2021-12-13 69.00 69.90 68.80 69.90 1.2M
2021-12-10 68.80 69.30 68.40 69.00 0.5M
2021-12-09 69.40 69.80 68.70 68.80 1.0M
2021-12-08 69.00 69.20 68.10 68.70 1.2M
2021-12-07 68.50 69.10 67.30 68.30 2.0M
2021-12-06 66.00 66.00 65.00 65.30 0.6M
2021-12-03 66.10 66.90 65.50 66.00 0.6M
2021-12-02 66.40 66.80 66.20 66.40 0.4M
2021-12-01 65.10 66.60 65.00 66.50 0.3M
2021-11-30 65.40 67.00 65.40 65.70 0.8M
2021-11-29 64.20 65.70 63.60 65.40 0.7M
2021-11-26 67.20 67.20 65.30 65.50 0.8M
2021-11-25 67.20 67.80 66.80 67.20 0.4M
2021-11-24 67.20 67.60 66.60 67.20 0.9M
2021-11-23 70.30 70.30 67.00 67.20 2.1M
2021-11-22 69.00 70.20 68.70 70.20 2.5M
2021-11-19 69.20 69.20 67.40 68.00 1.1M
2021-11-18 69.00 69.50 68.30 68.60 0.9M
2021-11-17 70.00 70.00 68.20 69.00 1.7M
2021-11-16 67.50 69.40 67.50 69.20 3.7M
2021-11-15 66.70 68.20 65.90 66.00 0.9M
2021-11-12 65.50 66.00 64.80 65.10 0.5M
2021-11-11 65.80 66.20 65.30 65.50 0.6M
2021-11-10 66.50 66.90 66.20 66.50 0.5M
2021-11-09 67.40 67.50 66.40 66.60 0.8M
2021-11-08 67.70 68.50 67.10 67.50 1.8M
2021-11-05 68.00 68.40 66.30 67.00 2.4M
2021-11-04 64.80 66.80 64.80 66.70 1.9M
2021-11-03 64.40 65.20 64.10 64.50 0.4M
2021-11-02 65.40 65.50 64.00 64.10 0.4M
2021-11-01 63.80 65.50 63.80 65.20 0.8M
2021-10-29 64.40 65.00 63.70 63.70 0.4M
2021-10-28 64.70 65.00 64.10 64.30 0.5M
2021-10-27 63.60 64.90 63.30 64.70 0.9M
2021-10-26 63.50 63.80 63.10 63.60 0.5M
2021-10-25 62.80 63.50 62.60 63.50 0.4M
2021-10-22 62.50 63.20 62.20 62.80 0.9M
2021-10-21 62.10 62.50 61.00 61.00 0.8M
2021-10-20 62.50 62.50 61.80 62.00 0.4M
2021-10-19 62.60 62.60 61.60 61.90 0.4M
2021-10-18 62.00 62.60 61.70 62.10 0.4M
2021-10-15 61.50 61.70 61.30 61.60 0.2M
2021-10-14 61.30 61.50 60.90 61.10 0.3M
2021-10-13 61.40 61.40 60.40 60.80 0.5M
2021-10-12 62.30 62.30 61.30 61.30 0.2M
2021-10-08 62.20 62.50 62.10 62.30 0.2M
2021-10-07 60.60 62.40 60.60 62.10 0.7M
2021-10-06 61.20 61.20 60.10 60.10 0.4M
2021-10-05 60.00 60.80 59.70 60.70 1.2M
2021-10-04 61.00 61.50 60.80 60.80 0.3M
2021-10-01 62.10 62.10 61.00 61.00 0.7M
2021-09-30 62.30 62.70 62.00 62.20 0.5M
2021-09-29 63.00 63.00 62.20 62.30 0.3M
2021-09-28 63.30 63.50 63.00 63.10 0.3M
2021-09-27 63.10 64.00 63.10 63.30 0.4M
2021-09-24 64.00 64.70 63.80 63.90 0.3M
2021-09-23 63.60 63.90 63.30 63.70 0.3M
2021-09-22 63.50 63.80 62.70 63.40 0.7M
2021-09-17 63.70 64.20 63.50 63.80 0.3M
2021-09-16 64.30 64.60 62.90 63.10 0.9M
2021-09-15 65.10 65.40 64.30 64.30 0.6M
2021-09-14 66.00 66.50 65.60 65.70 0.5M
2021-09-13 67.70 67.70 66.00 66.30 0.4M
2021-09-10 67.70 67.70 67.00 67.30 0.4M
2021-09-09 65.80 67.40 65.70 67.20 0.9M
2021-09-08 66.50 66.50 65.70 66.00 1.0M
2021-09-07 65.80 66.60 65.40 65.50 0.5M
2021-09-06 66.30 66.30 65.10 65.10 0.2M
2021-09-03 65.10 66.20 65.10 65.90 0.4M
2021-09-02 66.00 66.10 65.00 65.10 0.2M
2021-09-01 66.70 66.70 65.60 65.90 0.2M
2021-08-31 65.30 65.50 65.00 65.10 0.3M
2021-08-30 66.80 66.80 65.20 65.30 0.1M
2021-08-27 65.60 65.70 65.20 65.50 0.2M
2021-08-26 66.80 67.00 64.90 66.00 1.3M
2021-08-25 64.40 67.40 64.40 66.80 1.6M
2021-08-24 64.00 64.80 63.90 64.40 0.7M
2021-08-23 62.80 64.00 62.60 63.70 0.6M
2021-08-20 62.20 63.00 61.90 62.30 0.6M
2021-08-19 63.60 63.60 62.10 62.40 0.6M
2021-08-18 62.00 64.00 60.90 63.60 0.9M
2021-08-17 61.30 62.00 60.70 61.20 0.5M
2021-08-16 61.00 61.50 60.40 61.20 0.7M
2021-08-13 63.40 63.40 61.00 61.10 1.1M
2021-08-12 64.10 64.20 63.00 63.00 0.7M
2021-08-11 64.00 65.00 63.30 63.90 0.7M
2021-08-10 64.90 64.90 63.70 63.80 0.7M
2021-08-09 65.60 65.60 64.20 64.70 0.7M
2021-08-06 65.60 65.60 65.00 65.10 0.4M
2021-08-05 65.40 65.80 65.30 65.60 0.3M
2021-08-04 65.60 65.90 65.10 65.80 0.4M
2021-08-03 65.20 65.90 65.20 65.60 0.4M
2021-08-02 65.50 65.60 64.90 65.50 0.5M
2021-07-30 65.50 65.60 64.70 64.90 1.1M
2021-07-29 66.60 66.60 65.50 65.70 0.6M
2021-07-28 67.50 67.50 65.80 66.00 0.6M
2021-07-27 67.40 68.30 66.60 67.30 0.8M
2021-07-26 66.90 66.90 66.50 66.70 0.5M
2021-07-23 67.70 67.70 66.60 66.80 0.3M
2021-07-22 66.80 67.50 66.70 67.00 0.4M
2021-07-21 67.00 67.10 66.20 66.30 0.7M
2021-07-20 67.20 67.20 66.70 66.90 0.5M
2021-07-19 67.10 67.80 67.10 67.60 0.6M
2021-07-16 67.20 67.80 66.60 67.60 0.9M
2021-07-15 70.30 70.30 69.20 69.20 1.7M
2021-07-14 69.70 70.70 69.30 70.00 1.7M
2021-07-13 68.10 69.50 68.10 69.10 1.9M
2021-07-12 68.40 68.40 67.50 68.00 0.9M
2021-07-09 66.60 68.00 66.60 68.00 1.0M
2021-07-08 68.50 68.50 66.50 66.90 1.9M
2021-07-07 68.50 68.70 67.10 67.40 2.3M
2021-07-06 69.20 69.30 68.00 68.10 0.8M
2021-07-05 68.20 69.00 68.00 68.90 0.7M
2021-07-02 67.50 68.20 67.50 68.00 0.6M
2021-07-01 68.80 68.80 67.80 67.80 0.7M
2021-06-30 69.40 69.40 68.20 68.80 0.9M
2021-06-29 68.70 69.00 68.00 68.50 0.8M
2021-06-28 69.10 69.20 67.50 68.40 1.1M
2021-06-25 67.50 68.80 67.20 68.80 1.0M
2021-06-24 67.30 67.50 66.80 66.90 0.3M
2021-06-23 66.40 67.50 66.00 66.80 0.8M
2021-06-22 66.70 66.80 65.60 65.80 0.5M
2021-06-21 66.30 66.50 65.50 66.20 0.5M
2021-06-18 66.00 66.90 66.00 66.50 0.8M
2021-06-17 66.30 66.60 65.40 65.90 0.7M
2021-06-16 66.00 66.70 65.90 66.20 0.7M
2021-06-15 66.20 66.50 65.30 65.90 0.6M
2021-06-11 66.20 66.50 65.20 65.50 0.5M
2021-06-10 64.80 66.70 64.80 66.00 0.6M
2021-06-09 64.50 65.40 64.30 64.70 0.5M
2021-06-08 64.60 64.60 64.00 64.10 0.3M
2021-06-07 65.00 65.00 63.30 64.00 0.8M
2021-06-04 66.30 66.30 64.50 64.60 1.5M
2021-06-03 67.00 67.00 65.90 66.20 0.9M
2021-06-02 67.70 67.70 66.20 66.40 1.0M
2021-06-01 66.90 67.50 66.60 67.40 0.6M
2021-05-31 66.30 66.60 65.80 66.50 0.7M
2021-05-28 65.80 66.00 65.50 66.00 0.8M
2021-05-27 65.50 65.50 64.70 65.20 0.9M
2021-05-26 65.00 65.00 64.20 65.00 0.5M
2021-05-25 64.50 65.00 64.20 64.80 0.9M
2021-05-24 65.50 65.60 63.50 64.30 1.9M
2021-05-21 68.20 68.20 65.30 66.20 4.0M
2021-05-20 63.70 63.70 62.00 62.00 0.8M
2021-05-19 63.50 64.30 63.20 63.70 0.6M
2021-05-18 61.00 63.60 60.90 63.50 0.9M
2021-05-17 62.50 62.50 59.10 59.80 2.1M
2021-05-14 62.20 63.50 62.00 63.30 1.6M
2021-05-13 61.80 62.80 60.10 61.60 1.9M
2021-05-12 66.60 66.60 60.70 63.30 3.0M
2021-05-11 69.70 69.70 66.20 66.70 2.6M
2021-05-10 70.60 71.30 70.10 70.10 1.2M
2021-05-07 71.00 71.10 70.10 70.60 0.6M
2021-05-06 70.40 70.50 69.70 69.90 0.9M
2021-05-05 70.00 70.30 69.50 69.80 1.1M
2021-05-04 71.80 72.30 68.10 69.40 3.1M
2021-05-03 74.10 74.10 71.80 71.80 1.4M
2021-04-29 75.50 75.50 74.10 74.10 1.3M
2021-04-28 74.70 75.20 74.30 75.20 1.4M
2021-04-27 73.70 74.50 73.20 74.30 1.1M
2021-04-26 73.50 74.00 73.10 73.80 0.9M
2021-04-23 73.30 73.80 73.10 73.30 1.1M
2021-04-22 75.20 75.40 73.10 73.30 2.7M
2021-04-21 75.30 75.40 75.00 75.10 1.1M
2021-04-20 75.70 75.70 75.10 75.50 1.4M
2021-04-19 76.90 76.90 75.50 75.60 1.7M
2021-04-16 75.90 76.90 75.90 76.20 1.9M
2021-04-15 75.10 75.80 75.10 75.50 1.7M
2021-04-14 76.00 76.50 73.70 75.00 3.1M
2021-04-13 77.00 77.80 75.70 75.80 4.3M
2021-04-12 77.20 77.30 76.20 76.50 3.4M
2021-04-09 77.10 77.30 76.10 76.70 3.0M
2021-04-08 77.00 77.60 76.50 76.50 4.6M
2021-04-07 75.90 76.10 74.70 76.10 2.4M
2021-04-06 76.20 76.30 75.10 75.70 3.9M
2021-04-01 74.80 75.50 74.10 75.40 4.9M
2021-03-31 73.70 74.60 73.60 74.10 4.1M
2021-03-30 73.00 73.50 72.80 73.50 2.3M
2021-03-29 73.30 73.70 72.80 73.00 1.6M
2021-03-26 73.90 74.20 73.10 73.20 1.7M
2021-03-25 73.60 74.80 73.40 73.40 5.2M
2021-03-24 72.80 73.30 72.60 73.10 1.3M
2021-03-23 73.50 73.90 72.80 72.90 2.2M
2021-03-22 73.80 73.80 72.30 73.20 2.7M
2021-03-19 74.10 74.10 73.30 73.70 4.1M
2021-03-18 71.80 74.60 71.80 74.40 8.6M
2021-03-17 71.80 72.10 71.50 71.70 1.2M
2021-03-16 71.70 72.10 71.60 71.80 1.2M
2021-03-15 71.50 71.70 71.50 71.70 0.9M
2021-03-12 71.80 71.80 71.20 71.50 1.3M
2021-03-11 71.00 71.70 71.00 71.30 1.7M
2021-03-10 71.90 72.10 70.70 71.00 1.4M
2021-03-09 71.00 71.80 70.30 71.30 2.4M
2021-03-08 71.40 72.10 71.10 71.10 1.7M
2021-03-05 70.20 70.40 70.10 70.20 1.4M
2021-03-04 71.50 71.50 70.60 70.70 1.9M
2021-03-03 72.50 72.50 71.30 71.60 2.0M
2021-03-02 73.20 73.40 72.10 72.20 8.2M
2021-02-26 73.00 73.00 72.60 72.80 1.6M
2021-02-25 73.80 73.80 73.10 73.40 0.7M
2021-02-24 73.20 73.70 73.00 73.10 1.2M
2021-02-23 73.80 73.80 72.80 73.50 0.9M
2021-02-22 74.10 74.40 73.90 74.00 1.0M
2021-02-19 73.70 74.20 73.60 73.90 1.3M
2021-02-18 73.10 74.00 73.00 73.70 1.4M
2021-02-17 73.60 73.60 72.30 72.60 0.9M
2021-02-05 72.60 72.70 71.90 72.10 0.7M
2021-02-04 72.60 73.30 71.90 72.00 0.6M
2021-02-03 73.50 73.70 72.80 72.80 0.5M
2021-02-02 72.90 73.50 72.90 73.20 0.4M
2021-02-01 72.70 73.00 71.70 72.60 0.5M
2021-01-29 75.10 75.10 72.90 73.40 0.9M
2021-01-28 74.60 75.40 73.90 75.00 1.1M
2021-01-27 74.00 75.30 74.00 74.70 1.4M
2021-01-26 73.60 74.40 73.00 74.00 1.0M
2021-01-25 73.60 74.00 72.60 73.90 1.2M
2021-01-22 71.50 74.00 71.50 73.60 1.5M
2021-01-21 72.60 72.70 71.10 71.20 1.4M
2021-01-20 74.80 74.90 71.80 72.00 2.2M
2021-01-19 74.10 74.50 73.80 73.90 1.1M
2021-01-18 75.00 75.40 73.40 74.20 1.4M
2021-01-15 77.20 77.30 75.20 75.20 1.8M
2021-01-14 77.00 77.40 76.40 76.90 1.5M
2021-01-13 77.30 78.00 76.80 77.00 2.1M
2021-01-12 78.60 79.80 77.00 77.10 2.1M
2021-01-11 78.60 79.60 78.50 78.80 1.8M
2021-01-08 80.50 80.60 78.30 79.00 2.2M
2021-01-07 80.60 81.50 79.60 80.00 2.2M
2021-01-06 81.70 81.80 78.90 79.50 2.9M
2021-01-05 79.00 81.00 79.00 80.70 2.9M
2021-01-04 78.40 78.90 78.20 78.90 1.1M