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 1,116.00 1,118.00 1,102.00 1,107.00 0.1M
2021-12-29 1,111.00 1,125.00 1,105.00 1,125.00 0.1M
2021-12-28 1,099.00 1,111.00 1,090.00 1,111.00 0.2M
2021-12-27 1,096.00 1,096.00 1,081.00 1,085.00 0.1M
2021-12-24 1,102.00 1,104.00 1,095.00 1,099.00 0.1M
2021-12-23 1,086.00 1,105.00 1,085.00 1,104.00 0.1M
2021-12-22 1,087.00 1,087.00 1,066.00 1,083.00 0.1M
2021-12-21 1,095.00 1,095.00 1,071.00 1,077.00 0.2M
2021-12-20 1,095.00 1,099.00 1,084.00 1,084.00 0.2M
2021-12-17 1,118.00 1,119.00 1,101.00 1,104.00 0.2M
2021-12-16 1,129.00 1,136.00 1,111.00 1,124.00 0.2M
2021-12-15 1,129.00 1,129.00 1,099.00 1,106.00 0.3M
2021-12-14 1,112.00 1,126.00 1,110.00 1,118.00 0.3M
2021-12-13 1,127.00 1,137.00 1,103.00 1,109.00 0.3M
2021-12-10 1,104.00 1,142.00 1,101.00 1,129.00 0.6M
2021-12-09 1,086.00 1,118.00 1,085.00 1,096.00 0.4M
2021-12-08 1,066.00 1,075.00 1,053.00 1,063.00 0.2M
2021-12-07 1,045.00 1,066.00 1,041.00 1,066.00 0.3M
2021-12-06 1,038.00 1,038.00 1,017.00 1,032.00 0.2M
2021-12-03 1,015.00 1,039.00 1,012.00 1,039.00 0.2M
2021-12-02 975.00 1,018.00 975.00 1,005.00 0.4M
2021-12-01 960.00 979.00 945.00 975.00 0.2M
2021-11-30 978.00 988.00 951.00 951.00 0.2M
2021-11-29 983.00 987.00 963.00 963.00 0.1M
2021-11-26 1,024.00 1,024.00 991.00 998.00 0.1M
2021-11-25 1,024.00 1,030.00 1,017.00 1,027.00 0.1M
2021-11-24 1,030.00 1,036.00 1,015.00 1,020.00 0.1M
2021-11-22 1,029.00 1,039.00 1,021.00 1,028.00 0.1M
2021-11-19 1,019.00 1,037.00 1,015.00 1,036.00 0.1M
2021-11-18 1,018.00 1,019.00 1,006.00 1,015.00 0.2M
2021-11-17 1,030.00 1,030.00 1,015.00 1,021.00 0.2M
2021-11-16 1,042.00 1,049.00 1,022.00 1,030.00 0.2M
2021-11-15 1,045.00 1,063.00 1,042.00 1,054.00 0.2M
2021-11-12 1,014.00 1,040.00 1,014.00 1,036.00 0.1M
2021-11-11 1,020.00 1,024.00 1,009.00 1,014.00 0.1M
2021-11-10 1,019.00 1,029.00 1,017.00 1,029.00 0.2M
2021-11-09 1,021.00 1,026.00 1,011.00 1,018.00 0.2M
2021-11-08 1,036.00 1,037.00 1,016.00 1,021.00 0.2M
2021-11-05 1,035.00 1,036.00 1,024.00 1,034.00 0.2M
2021-11-04 1,041.00 1,048.00 1,036.00 1,040.00 0.2M
2021-11-02 1,034.00 1,044.00 1,031.00 1,041.00 0.2M
2021-11-01 1,045.00 1,045.00 1,026.00 1,038.00 0.2M
2021-10-29 1,027.00 1,031.00 1,006.00 1,027.00 0.2M
2021-10-28 1,025.00 1,057.00 1,017.00 1,030.00 0.9M
2021-10-27 1,030.00 1,043.00 1,011.00 1,034.00 0.6M
2021-10-26 995.00 1,022.00 989.00 1,014.00 0.3M
2021-10-25 971.00 983.00 965.00 976.00 0.1M
2021-10-22 983.00 995.00 978.00 984.00 0.1M
2021-10-21 1,008.00 1,014.00 995.00 998.00 0.2M
2021-10-20 1,014.00 1,029.00 1,011.00 1,015.00 0.2M
2021-10-19 1,010.00 1,013.00 1,004.00 1,007.00 0.1M
2021-10-18 1,009.00 1,010.00 992.00 1,009.00 0.1M
2021-10-15 981.00 1,003.00 978.00 1,001.00 0.1M
2021-10-14 965.00 971.00 958.00 967.00 0.1M
2021-10-13 978.00 981.00 966.00 968.00 0.2M
2021-10-12 995.00 999.00 986.00 987.00 0.1M
2021-10-11 980.00 997.00 974.00 997.00 0.2M
2021-10-08 985.00 1,000.00 984.00 990.00 0.2M
2021-10-07 978.00 986.00 970.00 970.00 0.2M
2021-10-06 999.00 1,008.00 973.00 980.00 0.1M
2021-10-05 989.00 994.00 968.00 986.00 0.2M
2021-10-04 1,014.00 1,019.00 999.00 1,006.00 0.1M
2021-10-01 1,032.00 1,038.00 1,013.00 1,014.00 0.2M
2021-09-30 1,053.00 1,056.00 1,045.00 1,052.00 0.1M
2021-09-29 1,058.00 1,062.00 1,039.00 1,055.00 0.2M
2021-09-28 1,083.00 1,095.00 1,072.00 1,091.00 0.1M
2021-09-27 1,104.00 1,104.00 1,081.00 1,081.00 0.1M
2021-09-24 1,080.00 1,107.00 1,069.00 1,106.00 0.3M
2021-09-22 1,073.00 1,074.00 1,054.00 1,055.00 0.1M
2021-09-21 1,051.00 1,081.00 1,045.00 1,077.00 0.1M
2021-09-17 1,066.00 1,090.00 1,063.00 1,087.00 0.2M
2021-09-16 1,087.00 1,087.00 1,063.00 1,076.00 0.1M
2021-09-15 1,091.00 1,097.00 1,076.00 1,080.00 0.1M
2021-09-14 1,080.00 1,100.00 1,079.00 1,100.00 0.2M
2021-09-13 1,048.00 1,077.00 1,044.00 1,077.00 0.2M
2021-09-10 1,018.00 1,051.00 1,014.00 1,051.00 0.2M
2021-09-09 1,006.00 1,019.00 1,005.00 1,018.00 0.1M
2021-09-08 1,010.00 1,020.00 1,007.00 1,015.00 0.1M
2021-09-07 1,000.00 1,010.00 995.00 1,007.00 0.2M
2021-09-06 998.00 998.00 991.00 997.00 0.1M
2021-09-03 978.00 997.00 977.00 993.00 0.1M
2021-09-02 978.00 981.00 969.00 979.00 0.1M
2021-09-01 969.00 980.00 966.00 980.00 0.1M
2021-08-31 975.00 984.00 969.00 970.00 0.1M
2021-08-30 962.00 975.00 962.00 975.00 0.1M
2021-08-27 950.00 955.00 938.00 955.00 0.1M
2021-08-26 955.00 960.00 948.00 956.00 0.2M
2021-08-25 958.00 963.00 951.00 959.00 0.1M
2021-08-24 957.00 969.00 957.00 958.00 0.1M
2021-08-23 948.00 958.00 942.00 952.00 0.1M
2021-08-20 967.00 969.00 949.00 950.00 0.1M
2021-08-19 970.00 970.00 958.00 959.00 0.1M
2021-08-18 981.00 984.00 964.00 977.00 0.1M
2021-08-17 1,000.00 1,007.00 988.00 990.00 0.1M
2021-08-16 1,014.00 1,015.00 991.00 994.00 0.1M
2021-08-13 1,012.00 1,015.00 1,007.00 1,012.00 0.1M
2021-08-12 1,007.00 1,018.00 1,004.00 1,012.00 0.1M
2021-08-11 1,009.00 1,012.00 998.00 1,001.00 0.1M
2021-08-10 1,005.00 1,018.00 1,003.00 1,008.00 0.1M
2021-08-06 1,015.00 1,017.00 1,004.00 1,005.00 0.1M
2021-08-05 1,011.00 1,018.00 1,011.00 1,012.00 0.0M
2021-08-04 1,034.00 1,034.00 1,013.00 1,013.00 0.1M
2021-08-03 1,033.00 1,045.00 1,026.00 1,030.00 0.1M
2021-08-02 1,035.00 1,037.00 1,029.00 1,033.00 0.1M
2021-07-30 1,048.00 1,048.00 1,020.00 1,020.00 0.1M
2021-07-29 1,050.00 1,053.00 1,036.00 1,042.00 0.1M
2021-07-28 1,061.00 1,065.00 1,039.00 1,049.00 0.2M
2021-07-27 1,049.00 1,095.00 1,033.00 1,066.00 0.5M
2021-07-26 1,047.00 1,075.00 1,045.00 1,074.00 0.3M
2021-07-21 1,028.00 1,035.00 1,021.00 1,034.00 0.2M
2021-07-20 1,010.00 1,020.00 1,006.00 1,014.00 0.1M
2021-07-19 1,033.00 1,036.00 1,016.00 1,020.00 0.1M
2021-07-16 1,040.00 1,048.00 1,033.00 1,046.00 0.1M
2021-07-15 1,059.00 1,064.00 1,052.00 1,052.00 0.1M
2021-07-14 1,063.00 1,072.00 1,055.00 1,065.00 0.1M
2021-07-13 1,059.00 1,064.00 1,053.00 1,060.00 0.1M
2021-07-12 1,037.00 1,050.00 1,032.00 1,046.00 0.2M
2021-07-09 1,006.00 1,022.00 998.00 1,019.00 0.1M
2021-07-08 1,049.00 1,049.00 1,025.00 1,025.00 0.1M
2021-07-07 1,052.00 1,060.00 1,040.00 1,045.00 0.1M
2021-07-06 1,066.00 1,073.00 1,064.00 1,065.00 0.1M
2021-07-05 1,081.00 1,086.00 1,065.00 1,066.00 0.2M
2021-07-02 1,039.00 1,045.00 1,033.00 1,042.00 0.1M
2021-07-01 1,030.00 1,037.00 1,024.00 1,028.00 0.1M
2021-06-30 1,025.00 1,034.00 1,024.00 1,026.00 0.1M
2021-06-29 1,034.00 1,034.00 1,016.00 1,024.00 0.1M
2021-06-28 1,027.00 1,042.00 1,025.00 1,039.00 0.1M
2021-06-25 1,034.00 1,037.00 1,027.00 1,030.00 0.1M
2021-06-24 1,028.00 1,029.00 1,017.00 1,028.00 0.1M
2021-06-23 1,027.00 1,031.00 1,014.00 1,027.00 0.1M
2021-06-22 1,012.00 1,019.00 1,002.00 1,019.00 0.2M
2021-06-21 1,012.00 1,013.00 993.00 1,002.00 0.2M
2021-06-18 1,047.00 1,049.00 1,030.00 1,033.00 0.1M
2021-06-17 1,055.00 1,056.00 1,036.00 1,053.00 0.1M
2021-06-16 1,056.00 1,066.00 1,054.00 1,060.00 0.1M
2021-06-15 1,061.00 1,070.00 1,058.00 1,068.00 0.1M
2021-06-14 1,070.00 1,074.00 1,060.00 1,068.00 0.0M
2021-06-11 1,070.00 1,073.00 1,062.00 1,068.00 0.1M
2021-06-10 1,066.00 1,066.00 1,052.00 1,062.00 0.1M
2021-06-09 1,086.00 1,086.00 1,066.00 1,066.00 0.1M
2021-06-08 1,082.00 1,102.00 1,076.00 1,089.00 0.1M
2021-06-07 1,093.00 1,104.00 1,075.00 1,075.00 0.3M
2021-06-04 1,075.00 1,087.00 1,071.00 1,086.00 0.1M
2021-06-03 1,067.00 1,083.00 1,066.00 1,083.00 0.2M
2021-06-02 1,073.00 1,084.00 1,063.00 1,067.00 0.2M
2021-06-01 1,061.00 1,076.00 1,059.00 1,062.00 0.1M
2021-05-31 1,066.00 1,084.00 1,058.00 1,058.00 0.1M
2021-05-28 1,048.00 1,064.00 1,047.00 1,063.00 0.1M
2021-05-27 1,062.00 1,067.00 1,043.00 1,043.00 0.1M
2021-05-26 1,045.00 1,063.00 1,041.00 1,062.00 0.1M
2021-05-25 1,071.00 1,071.00 1,047.00 1,052.00 0.1M
2021-05-24 1,048.00 1,078.00 1,048.00 1,069.00 0.1M
2021-05-21 1,040.00 1,062.00 1,036.00 1,056.00 0.1M
2021-05-20 1,041.00 1,048.00 1,034.00 1,040.00 0.1M
2021-05-19 1,038.00 1,043.00 1,020.00 1,025.00 0.1M
2021-05-18 1,050.00 1,055.00 1,044.00 1,048.00 0.1M
2021-05-17 1,073.00 1,083.00 1,047.00 1,053.00 0.1M
2021-05-14 1,031.00 1,059.00 1,028.00 1,053.00 0.2M
2021-05-13 1,015.00 1,029.00 1,010.00 1,011.00 0.1M
2021-05-12 1,059.00 1,066.00 1,019.00 1,030.00 0.2M
2021-05-11 1,094.00 1,099.00 1,066.00 1,069.00 0.2M
2021-05-10 1,062.00 1,095.00 1,062.00 1,090.00 0.3M
2021-05-07 1,058.00 1,067.00 1,045.00 1,052.00 0.2M
2021-05-06 1,043.00 1,062.00 1,035.00 1,054.00 0.2M
2021-04-30 1,018.00 1,042.00 1,010.00 1,036.00 0.3M
2021-04-28 1,030.00 1,030.00 999.00 1,015.00 0.2M
2021-04-27 1,019.00 1,029.00 1,010.00 1,021.00 0.2M
2021-04-26 1,013.00 1,013.00 1,003.00 1,012.00 0.1M
2021-04-23 1,002.00 1,012.00 997.00 1,009.00 0.1M
2021-04-22 1,012.00 1,018.00 1,003.00 1,009.00 0.1M
2021-04-21 1,001.00 1,002.00 986.00 1,000.00 0.1M
2021-04-20 1,020.00 1,021.00 1,009.00 1,015.00 0.1M
2021-04-19 1,011.00 1,036.00 1,008.00 1,033.00 0.1M
2021-04-16 1,016.00 1,020.00 1,007.00 1,011.00 0.1M
2021-04-15 1,022.00 1,026.00 1,016.00 1,019.00 0.1M
2021-04-14 1,025.00 1,031.00 1,020.00 1,026.00 0.1M
2021-04-13 1,035.00 1,038.00 1,024.00 1,024.00 0.1M
2021-04-12 1,032.00 1,043.00 1,031.00 1,035.00 0.1M
2021-04-09 1,034.00 1,042.00 1,026.00 1,030.00 0.1M
2021-04-08 1,036.00 1,036.00 1,021.00 1,025.00 0.1M
2021-04-07 1,015.00 1,042.00 1,012.00 1,041.00 0.1M
2021-04-06 1,055.00 1,055.00 1,010.00 1,021.00 0.1M
2021-04-05 1,044.00 1,055.00 1,031.00 1,049.00 0.1M
2021-04-02 1,018.00 1,038.00 1,017.00 1,038.00 0.2M
2021-04-01 1,005.00 1,015.00 997.00 1,007.00 0.1M
2021-03-31 993.00 1,003.00 989.00 992.00 0.2M
2021-03-30 1,009.00 1,009.00 993.00 1,006.00 0.2M
2021-03-29 1,039.00 1,039.00 1,015.00 1,026.00 0.1M
2021-03-26 1,018.00 1,027.00 1,014.00 1,017.00 0.1M
2021-03-25 996.00 1,009.00 995.00 1,006.00 0.1M
2021-03-24 1,011.00 1,015.00 992.00 992.00 0.1M
2021-03-23 1,031.00 1,034.00 1,012.00 1,015.00 0.1M
2021-03-22 1,028.00 1,047.00 1,015.00 1,031.00 0.2M
2021-03-19 1,018.00 1,029.00 1,002.00 1,024.00 0.2M
2021-03-18 1,018.00 1,025.00 1,005.00 1,021.00 0.3M
2021-03-17 1,010.00 1,018.00 993.00 1,008.00 0.2M
2021-03-16 1,002.00 1,011.00 992.00 1,010.00 0.2M
2021-03-15 995.00 997.00 985.00 997.00 0.1M
2021-03-12 972.00 984.00 969.00 984.00 0.2M
2021-03-11 980.00 981.00 972.00 978.00 0.1M
2021-03-10 987.00 987.00 970.00 983.00 0.1M
2021-03-09 985.00 987.00 968.00 979.00 0.2M
2021-03-08 1,012.00 1,013.00 984.00 985.00 0.1M
2021-03-05 987.00 998.00 966.00 998.00 0.2M
2021-03-04 1,002.00 1,003.00 988.00 999.00 0.1M
2021-03-03 996.00 1,009.00 987.00 1,009.00 0.2M
2021-03-02 1,006.00 1,006.00 981.00 991.00 0.1M
2021-03-01 994.00 1,004.00 986.00 994.00 0.1M
2021-02-26 994.00 994.00 972.00 972.00 0.2M
2021-02-25 1,007.00 1,008.00 997.00 997.00 0.2M
2021-02-24 1,016.00 1,016.00 984.00 988.00 0.2M
2021-02-22 1,036.00 1,043.00 1,027.00 1,027.00 0.0M
2021-02-19 1,018.00 1,030.00 1,012.00 1,027.00 0.1M
2021-02-18 1,050.00 1,050.00 1,026.00 1,029.00 0.1M
2021-02-17 1,040.00 1,057.00 1,031.00 1,048.00 0.1M
2021-02-16 1,073.00 1,073.00 1,035.00 1,041.00 0.1M
2021-02-15 1,075.00 1,076.00 1,060.00 1,066.00 0.1M
2021-02-12 1,074.00 1,075.00 1,055.00 1,066.00 0.1M
2021-02-10 1,070.00 1,070.00 1,050.00 1,061.00 0.2M
2021-02-09 1,065.00 1,071.00 1,055.00 1,064.00 0.2M
2021-02-08 1,070.00 1,070.00 1,040.00 1,045.00 0.1M
2021-02-05 1,050.00 1,063.00 1,047.00 1,059.00 0.1M
2021-02-04 1,051.00 1,069.00 1,042.00 1,044.00 0.2M
2021-02-03 1,050.00 1,066.00 1,039.00 1,061.00 0.2M
2021-02-02 1,040.00 1,052.00 1,022.00 1,041.00 0.2M
2021-02-01 969.00 1,042.00 966.00 1,032.00 0.3M
2021-01-29 1,012.00 1,012.00 969.00 973.00 0.3M
2021-01-28 1,018.00 1,027.00 1,002.00 1,011.00 0.7M
2021-01-27 979.00 1,062.00 971.00 1,040.00 0.7M
2021-01-26 979.00 1,019.00 972.00 1,006.00 0.4M
2021-01-25 966.00 977.00 961.00 971.00 0.1M
2021-01-22 968.00 968.00 953.00 957.00 0.1M
2021-01-21 968.00 977.00 965.00 965.00 0.1M
2021-01-20 963.00 970.00 951.00 966.00 0.1M
2021-01-19 971.00 978.00 961.00 963.00 0.1M
2021-01-18 973.00 976.00 962.00 968.00 0.1M
2021-01-15 977.00 981.00 967.00 973.00 0.2M
2021-01-14 989.00 995.00 976.00 977.00 0.2M
2021-01-13 958.00 988.00 955.00 988.00 0.2M
2021-01-12 971.00 980.00 962.00 966.00 0.2M
2021-01-08 953.00 972.00 947.00 971.00 0.1M
2021-01-07 942.00 959.00 942.00 946.00 0.1M
2021-01-06 943.00 950.00 934.00 936.00 0.1M
2021-01-05 933.00 947.00 933.00 941.00 0.1M
2021-01-04 943.00 943.00 927.00 941.00 0.1M