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
2021-12-31 19.45 20.67 19.45 20.51 12.0M
2021-12-30 19.55 19.63 19.09 19.45 8.1M
2021-12-29 19.71 19.86 18.95 19.43 11.2M
2021-12-28 19.44 20.35 19.03 19.52 12.2M
2021-12-27 18.77 20.27 18.59 19.65 15.2M
2021-12-24 18.98 19.58 18.62 18.83 12.4M
2021-12-23 18.95 19.35 18.63 18.79 7.8M
2021-12-22 18.97 19.20 18.50 18.93 11.2M
2021-12-21 18.10 19.19 18.07 18.93 15.3M
2021-12-20 17.64 18.66 17.40 18.02 13.4M
2021-12-17 18.01 18.45 17.42 17.65 8.3M
2021-12-16 17.87 18.08 17.62 18.00 4.9M
2021-12-15 18.00 18.39 17.70 17.80 6.7M
2021-12-14 17.56 18.09 17.23 17.87 7.5M
2021-12-13 17.26 17.68 16.93 17.51 7.6M
2021-12-10 16.62 17.36 16.62 17.14 6.0M
2021-12-09 17.03 17.03 16.50 16.69 7.8M
2021-12-08 16.78 17.15 16.48 16.81 6.9M
2021-12-07 17.51 17.80 16.24 16.61 14.4M
2021-12-06 17.65 18.06 17.50 17.67 10.0M
2021-12-03 17.67 17.73 17.15 17.32 8.9M
2021-12-02 18.00 18.73 17.12 17.54 14.4M
2021-12-01 18.60 18.85 17.45 18.18 24.9M
2021-11-30 18.69 19.37 18.20 18.73 19.3M
2021-11-29 17.70 18.65 17.63 18.64 23.3M
2021-11-26 17.71 17.94 17.35 17.90 7.6M
2021-11-25 17.70 18.50 17.60 17.82 14.9M
2021-11-24 17.09 17.84 16.84 17.75 12.0M
2021-11-23 17.47 17.90 16.94 17.10 14.6M
2021-11-22 17.60 17.96 17.19 17.53 12.9M
2021-11-19 16.70 17.45 16.35 17.22 13.6M
2021-11-18 16.65 17.20 16.56 16.67 11.2M
2021-11-17 16.66 16.88 16.32 16.70 11.0M
2021-11-16 16.31 17.02 16.12 16.88 13.1M
2021-11-15 16.83 17.35 16.09 16.33 15.2M
2021-11-12 15.79 16.60 15.70 16.55 10.7M
2021-11-11 16.16 16.16 15.12 15.91 12.8M
2021-11-10 15.50 16.66 15.47 15.92 17.2M
2021-11-09 14.83 15.65 14.58 15.47 11.9M
2021-11-08 16.14 16.20 14.32 14.83 27.3M
2021-11-05 16.89 17.13 15.79 15.82 19.9M
2021-11-04 16.48 16.59 15.99 16.35 13.3M
2021-11-03 15.61 16.86 15.35 16.58 18.2M
2021-11-02 15.42 15.80 15.24 15.58 8.8M
2021-11-01 15.76 15.98 15.31 15.46 10.0M
2021-10-29 16.07 16.25 15.52 15.60 8.8M
2021-10-28 15.61 16.19 15.50 16.08 17.1M
2021-10-27 15.25 15.86 15.14 15.70 14.5M
2021-10-26 14.75 15.46 14.59 15.29 16.3M
2021-10-25 13.50 14.85 13.50 14.56 15.0M
2021-10-22 14.03 14.13 13.52 13.56 9.3M
2021-10-21 14.13 14.24 13.90 14.09 5.3M
2021-10-20 13.96 14.37 13.78 14.28 7.6M
2021-10-19 13.87 14.23 13.59 14.06 9.0M
2021-10-18 13.54 14.07 13.33 13.79 11.4M
2021-10-15 13.42 13.71 13.30 13.53 6.7M
2021-10-14 13.78 13.88 13.19 13.58 10.2M
2021-10-13 13.52 13.83 13.30 13.53 13.9M
2021-10-12 15.24 15.24 13.58 13.59 24.4M
2021-10-11 15.00 15.43 14.57 15.09 9.9M
2021-10-08 15.74 16.00 14.53 14.99 10.4M
2021-09-30 15.27 15.88 15.10 15.72 11.5M
2021-09-29 16.02 16.31 14.86 15.27 15.2M
2021-09-28 16.00 16.88 15.70 16.34 15.7M
2021-09-27 17.18 17.50 15.44 15.90 28.7M
2021-09-24 17.48 17.72 16.43 17.16 19.9M
2021-09-23 18.54 18.85 17.44 17.72 24.6M
2021-09-22 16.16 18.10 16.11 18.10 32.8M
2021-09-17 15.85 17.11 15.60 16.45 26.7M
2021-09-16 16.25 16.94 15.67 15.81 29.1M
2021-09-15 14.84 16.45 14.75 16.45 35.1M
2021-09-14 15.16 15.20 14.60 14.95 17.3M
2021-09-13 14.44 15.23 13.93 15.12 27.5M
2021-09-10 14.41 15.11 14.05 14.26 23.4M
2021-09-09 14.20 14.53 14.11 14.48 12.2M
2021-09-08 13.80 14.61 13.80 14.47 23.3M
2021-09-07 13.33 14.13 13.33 13.87 18.3M
2021-09-06 13.68 14.20 13.17 13.41 17.0M
2021-09-03 12.85 13.68 12.74 13.51 26.7M
2021-09-02 12.81 12.95 12.50 12.70 11.0M
2021-09-01 12.82 13.11 12.72 12.91 9.7M
2021-08-31 12.60 13.26 12.60 12.92 18.7M
2021-08-30 12.70 12.84 12.48 12.69 11.3M
2021-08-27 12.45 12.72 12.26 12.62 10.9M
2021-08-26 12.55 12.63 12.31 12.54 10.2M
2021-08-25 13.21 13.21 12.45 12.55 24.6M
2021-08-24 13.40 13.56 13.20 13.37 17.6M
2021-08-23 12.75 13.60 12.42 13.43 22.8M
2021-08-20 12.99 13.28 12.65 12.82 11.4M
2021-08-19 12.77 12.97 12.52 12.96 14.1M
2021-08-18 12.27 13.50 12.20 13.05 30.3M
2021-08-17 12.24 12.52 11.92 12.27 23.4M
2021-08-16 11.59 12.35 11.45 12.09 19.9M
2021-08-13 11.69 11.70 11.37 11.52 6.6M
2021-08-12 11.87 11.91 11.59 11.65 7.4M
2021-08-11 11.57 12.00 11.31 11.74 10.6M
2021-08-10 11.65 12.04 11.43 11.58 13.1M
2021-08-09 12.07 12.18 11.82 11.90 6.3M
2021-08-06 12.12 12.20 11.72 12.07 7.1M
2021-08-05 12.02 12.19 11.91 12.02 9.1M
2021-08-04 11.24 12.13 11.11 12.02 17.9M
2021-08-03 11.15 11.50 11.13 11.24 8.7M
2021-08-02 10.90 11.19 10.70 11.12 6.0M
2021-07-30 10.93 11.06 10.78 10.87 5.2M
2021-07-29 11.10 11.18 10.92 10.95 4.8M
2021-07-28 11.24 11.35 10.60 10.88 7.0M
2021-07-27 11.51 11.75 11.24 11.30 7.4M
2021-07-26 11.60 11.80 11.27 11.40 7.5M
2021-07-23 11.08 11.80 11.00 11.46 12.5M
2021-07-22 11.08 11.25 10.90 11.13 8.1M
2021-07-21 10.65 11.21 10.62 11.15 7.4M
2021-07-20 10.41 10.69 10.35 10.65 3.8M
2021-07-19 10.33 10.68 10.30 10.49 3.6M
2021-07-16 10.62 10.62 10.38 10.38 4.3M
2021-07-15 10.76 10.76 10.53 10.63 3.6M
2021-07-14 10.99 10.99 10.70 10.75 4.1M
2021-07-13 11.04 11.06 10.85 10.92 3.8M
2021-07-12 10.89 11.19 10.89 11.00 5.2M
2021-07-09 11.02 11.08 10.72 10.86 4.5M
2021-07-08 11.14 11.25 10.92 11.02 3.9M
2021-07-07 11.21 11.34 10.99 11.14 5.6M
2021-07-06 11.20 11.70 11.17 11.31 8.2M
2021-07-05 11.02 11.22 10.96 11.20 5.8M
2021-07-02 11.03 11.16 10.86 10.96 3.1M
2021-07-01 11.11 11.27 11.00 11.03 3.0M
2021-06-30 11.10 11.22 11.02 11.05 3.2M
2021-06-29 11.14 11.28 11.03 11.10 4.1M
2021-06-28 10.95 11.27 10.92 11.20 4.5M
2021-06-25 10.76 10.92 10.66 10.88 2.9M
2021-06-24 10.96 10.98 10.71 10.72 2.5M
2021-06-23 11.07 11.07 10.85 10.96 2.7M
2021-06-22 10.85 10.98 10.71 10.90 3.6M
2021-06-21 10.75 10.90 10.56 10.82 5.0M
2021-06-18 10.28 10.74 10.12 10.67 5.2M
2021-06-17 10.35 10.43 10.11 10.18 3.7M
2021-06-16 10.48 10.59 10.28 10.35 2.2M
2021-06-15 10.83 10.87 10.40 10.48 4.4M
2021-06-11 10.82 11.15 10.72 10.78 7.0M
2021-06-10 10.53 10.85 10.50 10.82 7.0M
2021-06-09 10.69 10.69 10.44 10.51 7.2M
2021-06-08 10.72 10.75 10.52 10.62 4.1M
2021-06-07 10.91 10.91 10.60 10.75 5.8M
2021-06-04 11.13 11.13 10.85 10.90 4.5M
2021-06-03 11.35 11.35 11.08 11.13 2.8M
2021-06-02 11.28 11.28 11.11 11.12 2.7M
2021-06-01 11.27 11.32 11.18 11.27 2.8M
2021-05-31 11.25 11.37 11.20 11.27 3.1M
2021-05-28 11.43 11.45 11.23 11.25 3.9M
2021-05-27 11.25 11.49 11.21 11.45 3.8M
2021-05-26 11.46 11.46 11.08 11.29 6.3M
2021-05-25 11.51 11.52 11.27 11.50 4.0M
2021-05-24 11.35 11.64 11.35 11.47 4.5M
2021-05-21 11.71 11.78 11.25 11.31 4.9M
2021-05-20 11.61 11.95 11.48 11.68 6.0M
2021-05-19 11.46 11.70 11.36 11.43 3.1M
2021-05-18 11.34 11.75 11.31 11.46 3.4M
2021-05-17 11.27 11.43 11.20 11.33 2.8M
2021-05-14 11.20 11.40 11.20 11.33 4.2M
2021-05-13 11.35 11.57 11.19 11.25 4.5M
2021-05-12 11.79 12.10 11.30 11.48 7.9M
2021-05-11 11.80 11.95 11.39 11.93 6.6M
2021-05-10 12.75 12.76 11.58 11.84 11.3M
2021-05-07 12.80 13.09 12.70 12.75 3.4M
2021-05-06 13.01 13.02 12.79 12.81 2.7M
2021-04-30 12.70 13.12 12.70 13.01 4.1M
2021-04-29 12.79 12.92 12.73 12.78 3.3M
2021-04-28 12.97 12.97 12.69 12.87 2.6M
2021-04-27 13.21 13.22 12.67 12.85 9.0M
2021-04-26 13.10 13.69 13.07 13.22 13.9M
2021-04-23 13.29 13.35 12.91 12.95 5.5M
2021-04-22 12.89 13.47 12.74 13.29 8.5M
2021-04-21 12.95 12.96 12.63 12.79 4.0M
2021-04-20 13.31 13.31 12.82 12.85 5.1M
2021-04-19 13.42 13.50 13.17 13.22 5.8M
2021-04-16 12.75 13.35 12.61 13.28 8.3M
2021-04-15 12.84 12.84 12.68 12.72 3.8M
2021-04-14 12.86 12.99 12.65 12.84 5.1M
2021-04-13 13.01 13.28 12.70 12.78 5.8M
2021-04-12 13.38 13.50 12.88 13.10 5.9M
2021-04-09 13.17 13.43 13.17 13.27 3.9M
2021-04-08 13.26 13.45 13.13 13.15 4.7M
2021-04-07 12.80 13.39 12.75 13.25 7.5M
2021-04-06 12.61 12.91 12.61 12.76 3.1M
2021-04-02 12.93 12.95 12.64 12.70 2.8M
2021-04-01 12.88 12.95 12.61 12.89 4.3M
2021-03-31 12.88 12.98 12.80 12.88 2.5M
2021-03-30 13.09 13.18 12.77 12.88 4.9M
2021-03-29 13.33 13.52 13.10 13.19 5.6M
2021-03-26 12.85 13.46 12.70 13.37 8.7M
2021-03-25 12.65 12.95 12.30 12.78 5.3M
2021-03-24 13.07 13.27 12.66 12.82 9.7M
2021-03-23 13.30 13.88 13.02 13.24 18.1M
2021-03-22 12.80 13.33 12.67 13.28 14.4M
2021-03-19 12.38 12.89 12.31 12.55 7.9M
2021-03-18 12.21 12.49 12.10 12.44 6.1M
2021-03-17 12.36 12.43 12.00 12.24 4.9M
2021-03-16 12.01 12.44 11.82 12.36 7.2M
2021-03-15 11.88 12.39 11.60 11.94 8.1M
2021-03-12 11.69 11.85 11.55 11.76 4.1M
2021-03-11 11.05 11.91 11.00 11.80 7.2M
2021-03-10 11.58 11.65 11.05 11.05 6.5M
2021-03-09 12.35 12.37 11.52 11.54 9.0M
2021-03-08 12.28 12.83 12.12 12.16 12.9M
2021-03-05 11.65 11.89 11.48 11.80 6.1M
2021-03-04 11.85 12.28 11.70 11.78 15.0M
2021-03-03 11.03 11.66 10.99 11.59 4.4M
2021-03-02 11.21 11.29 11.03 11.15 3.4M
2021-03-01 10.92 11.15 10.90 11.11 3.5M
2021-02-26 10.94 11.12 10.91 10.99 2.2M
2021-02-25 11.34 11.38 11.00 11.08 3.0M
2021-02-24 10.99 11.53 10.98 11.34 5.4M
2021-02-23 11.46 11.48 10.92 10.97 4.2M
2021-02-22 11.22 11.54 11.07 11.14 4.8M
2021-02-19 10.77 11.32 10.53 11.22 4.2M
2021-02-18 10.35 10.78 10.32 10.74 4.8M
2021-02-10 10.13 10.28 10.04 10.22 3.2M
2021-02-09 10.09 10.25 9.85 10.19 7.1M
2021-02-08 10.58 10.69 10.04 10.09 6.1M
2021-02-05 10.93 11.04 10.36 10.52 6.5M
2021-02-04 11.80 11.80 10.90 10.90 6.7M
2021-02-03 11.93 12.04 11.71 11.81 2.7M
2021-02-02 11.54 12.03 11.43 12.02 3.1M
2021-02-01 11.55 11.79 11.53 11.65 4.1M
2021-01-29 12.28 12.35 11.70 11.83 4.6M
2021-01-28 12.30 12.74 12.14 12.23 5.3M
2021-01-27 11.85 12.68 11.75 12.65 10.1M
2021-01-26 12.00 12.05 11.37 11.80 6.3M
2021-01-25 12.39 12.49 11.96 12.01 7.5M
2021-01-22 12.49 12.60 12.22 12.39 4.8M
2021-01-21 12.86 12.88 12.39 12.58 5.4M
2021-01-20 13.26 13.50 12.62 12.77 7.2M
2021-01-19 13.05 13.26 12.87 13.12 4.9M
2021-01-18 12.63 13.10 12.55 13.01 4.3M
2021-01-15 12.57 12.66 12.10 12.60 5.7M
2021-01-14 13.09 13.09 12.55 12.58 5.8M
2021-01-13 13.25 13.25 12.91 13.05 6.4M
2021-01-12 13.10 13.48 12.81 13.26 7.2M
2021-01-11 13.13 13.48 13.11 13.20 5.7M
2021-01-08 13.15 13.36 12.96 13.11 5.6M
2021-01-07 13.22 13.41 13.02 13.25 8.2M
2021-01-06 13.36 13.61 13.09 13.22 9.0M
2021-01-05 12.61 13.63 12.61 13.45 12.5M
2021-01-04 13.48 13.67 12.68 12.80 14.4M