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 26,450.40 27,323.85 26,450.40 26,987.45 0.0M
2021-12-30 26,600.00 26,844.95 26,100.00 26,413.50 0.0M
2021-12-29 26,624.00 26,745.15 26,460.10 26,615.35 0.0M
2021-12-28 26,382.00 26,750.30 26,328.45 26,716.80 0.0M
2021-12-27 26,160.20 26,450.00 25,910.25 26,295.20 0.0M
2021-12-24 26,450.00 26,510.00 25,929.85 26,310.95 0.0M
2021-12-23 26,250.20 26,390.00 25,912.10 26,332.75 0.0M
2021-12-22 25,842.60 26,268.60 25,677.05 26,197.25 0.0M
2021-12-21 25,600.00 26,280.00 25,371.00 25,837.45 0.0M
2021-12-20 26,140.00 26,140.00 25,000.05 25,470.35 0.0M
2021-12-17 26,175.00 26,332.25 25,857.05 26,224.85 0.0M
2021-12-16 26,400.00 26,500.00 25,936.40 26,366.05 0.0M
2021-12-15 26,415.00 26,415.05 26,102.00 26,251.30 0.0M
2021-12-14 26,349.65 26,500.00 25,968.90 26,461.40 0.0M
2021-12-13 26,500.00 26,636.10 26,176.20 26,433.65 0.0M
2021-12-10 26,305.00 26,527.60 26,182.70 26,406.45 0.0M
2021-12-09 26,250.00 26,465.00 25,859.15 26,416.50 0.0M
2021-12-08 25,939.85 26,279.55 25,850.00 26,152.85 0.0M
2021-12-07 25,650.50 26,089.85 25,613.10 25,746.55 0.0M
2021-12-06 25,933.50 26,149.45 25,529.95 25,612.35 0.0M
2021-12-03 26,280.55 26,419.90 25,563.65 25,914.05 0.1M
2021-12-02 26,092.00 26,749.00 26,020.15 26,289.80 0.0M
2021-12-01 26,350.00 26,426.35 25,850.00 26,092.00 0.0M
2021-11-30 25,480.00 26,350.00 25,330.95 26,102.25 0.1M
2021-11-29 25,900.00 25,925.00 25,198.25 25,566.10 0.0M
2021-11-26 26,450.00 26,539.90 25,812.00 25,945.80 0.0M
2021-11-25 26,700.00 26,823.20 26,302.10 26,670.50 0.0M
2021-11-24 26,895.00 27,000.00 26,665.00 26,883.75 0.0M
2021-11-23 26,520.00 26,926.55 26,205.50 26,740.50 0.0M
2021-11-22 27,290.00 27,290.00 26,327.60 26,603.05 0.0M
2021-11-18 27,692.00 28,024.75 26,935.05 27,167.30 0.0M
2021-11-17 28,148.00 28,294.45 27,618.75 27,691.05 0.0M
2021-11-16 29,239.85 29,275.45 28,002.25 28,138.95 0.0M
2021-11-15 29,450.00 29,748.00 29,031.25 29,077.20 0.0M
2021-11-12 29,228.45 29,539.90 28,869.60 29,388.90 0.0M
2021-11-11 29,198.50 29,298.40 28,850.00 29,010.55 0.0M
2021-11-10 29,099.00 29,428.90 28,965.00 29,355.80 0.0M
2021-11-09 29,700.00 29,760.00 29,151.50 29,229.65 0.0M
2021-11-08 29,050.00 29,818.90 28,978.45 29,526.55 0.0M
2021-11-04 29,000.00 29,219.70 28,980.55 29,047.20 0.0M
2021-11-03 28,922.00 29,131.00 28,700.00 28,980.55 0.0M
2021-11-02 29,299.10 29,424.95 28,705.25 28,868.15 0.0M
2021-11-01 28,800.00 29,600.00 28,600.00 29,145.75 0.1M
2021-10-29 28,395.70 29,000.00 27,705.00 28,635.25 0.0M
2021-10-28 28,244.00 28,437.30 27,861.25 28,193.05 0.0M
2021-10-27 27,780.00 28,480.10 27,654.90 28,107.75 0.1M
2021-10-26 27,320.00 27,995.00 27,319.00 27,777.90 0.0M
2021-10-25 27,625.00 27,738.15 26,811.20 27,275.00 0.0M
2021-10-22 27,847.30 28,014.25 27,226.00 27,738.20 0.0M
2021-10-21 27,722.00 27,786.75 27,199.65 27,618.70 0.0M
2021-10-20 27,699.00 28,027.25 27,296.35 27,457.40 0.0M
2021-10-19 28,200.05 28,393.35 27,556.20 27,696.80 0.0M
2021-10-18 28,177.70 28,300.00 27,950.00 28,191.30 0.0M
2021-10-14 27,997.80 28,300.00 27,911.15 27,956.45 0.0M
2021-10-13 27,880.50 28,240.00 27,684.40 27,815.70 0.1M
2021-10-12 28,020.00 28,089.60 27,661.00 27,705.80 0.0M
2021-10-11 27,755.00 28,096.25 27,627.00 28,022.45 0.0M
2021-10-08 28,219.20 28,219.20 27,721.95 27,757.15 0.0M
2021-10-07 28,205.00 28,344.80 27,869.40 28,059.35 0.0M
2021-10-06 28,819.00 28,931.25 28,006.20 28,109.75 0.0M
2021-10-05 29,289.30 29,425.25 28,701.00 28,766.45 0.0M
2021-10-04 29,219.55 29,340.00 29,040.50 29,289.30 0.0M
2021-10-01 28,800.30 29,198.00 28,581.85 29,099.55 0.0M
2021-09-30 29,382.40 29,399.95 28,750.00 28,901.55 0.0M
2021-09-29 29,220.00 29,525.10 29,168.00 29,382.40 0.0M
2021-09-28 29,499.00 29,800.00 29,090.60 29,242.95 0.0M
2021-09-27 29,632.15 29,820.00 29,288.35 29,476.00 0.0M
2021-09-24 29,999.00 30,036.35 29,120.05 29,411.80 0.0M
2021-09-23 29,851.20 30,090.50 29,554.65 29,919.25 0.0M
2021-09-22 30,100.00 30,247.30 29,575.05 29,792.50 0.0M
2021-09-21 30,250.00 30,354.65 29,486.25 30,059.90 0.1M
2021-09-20 30,450.00 30,700.00 29,838.25 30,101.90 0.1M
2021-09-17 30,860.00 31,039.40 30,128.00 30,559.45 0.1M
2021-09-16 31,043.50 31,246.25 30,305.35 30,660.65 0.1M
2021-09-15 30,770.00 31,469.95 30,650.00 31,040.45 0.1M
2021-09-14 30,665.10 30,785.00 30,403.00 30,658.50 0.0M
2021-09-13 30,672.00 30,832.65 30,327.45 30,663.35 0.0M
2021-09-09 30,790.00 30,830.00 30,401.00 30,671.35 0.0M
2021-09-08 30,734.50 30,930.30 30,300.00 30,794.80 0.0M
2021-09-07 30,501.00 30,872.95 30,260.15 30,653.60 0.1M
2021-09-06 30,499.00 31,256.95 30,400.05 30,535.55 0.1M
2021-09-03 30,290.10 30,590.80 29,962.10 30,440.80 0.1M
2021-09-02 28,550.00 30,514.85 28,480.00 30,323.25 0.2M
2021-09-01 28,296.00 28,600.00 27,948.10 28,478.25 0.1M
2021-08-31 27,150.00 28,469.00 27,048.75 28,287.90 0.1M
2021-08-30 26,900.10 27,420.00 26,830.80 27,157.85 0.0M
2021-08-27 26,605.00 27,031.60 26,450.75 26,897.75 0.0M
2021-08-26 26,251.00 26,630.00 26,116.00 26,556.05 0.0M
2021-08-25 26,232.95 26,459.75 26,192.00 26,288.25 0.0M
2021-08-24 25,986.00 26,359.85 25,749.65 26,232.95 0.0M
2021-08-23 26,400.00 26,450.00 25,805.25 25,985.95 0.1M
2021-08-20 26,200.00 26,365.00 25,865.65 26,291.15 0.0M
2021-08-18 26,239.00 26,560.00 26,115.00 26,327.30 0.1M
2021-08-17 26,000.00 26,250.00 25,725.05 26,200.25 0.0M
2021-08-16 26,735.00 26,735.00 25,940.20 25,978.55 0.1M
2021-08-13 26,819.00 27,050.00 26,525.65 26,600.40 0.0M
2021-08-12 26,700.00 27,062.15 26,500.05 26,593.00 0.1M
2021-08-11 27,215.00 27,418.00 26,385.05 26,547.50 0.1M
2021-08-10 28,195.00 28,195.00 27,003.35 27,117.65 0.1M
2021-08-09 28,599.00 28,999.00 28,052.35 28,272.95 0.0M
2021-08-06 29,095.00 29,095.00 28,332.00 28,386.60 0.0M
2021-08-05 29,280.00 29,429.80 28,869.95 28,966.65 0.0M
2021-08-04 29,252.10 30,100.00 29,017.05 29,133.15 0.1M
2021-08-03 29,301.00 29,410.00 28,909.10 29,203.50 0.0M
2021-08-02 28,280.20 29,375.00 28,280.20 29,294.25 0.1M
2021-07-30 27,661.00 28,333.75 27,583.15 28,265.75 0.0M
2021-07-29 27,680.00 27,877.45 27,500.00 27,638.95 0.0M
2021-07-28 27,990.00 27,996.90 27,162.80 27,491.45 0.0M
2021-07-27 28,000.00 28,473.00 27,751.30 27,865.15 0.0M
2021-07-26 27,900.00 28,228.35 27,812.05 27,968.30 0.0M
2021-07-23 28,085.10 28,227.65 27,855.20 27,986.40 0.0M
2021-07-22 28,150.00 28,226.25 27,915.00 28,080.00 0.0M
2021-07-20 28,099.90 28,555.00 28,000.00 28,082.90 0.1M
2021-07-19 28,050.00 28,108.10 27,817.10 27,996.85 0.0M
2021-07-16 28,427.45 28,500.00 28,000.00 28,096.15 0.0M
2021-07-15 28,414.70 28,580.00 28,251.30 28,427.45 0.0M
2021-07-14 28,000.00 28,490.00 27,860.25 28,414.70 0.0M
2021-07-13 28,150.00 28,413.30 27,800.00 28,070.40 0.0M
2021-07-12 27,698.50 28,419.00 27,584.05 28,034.95 0.1M
2021-07-09 27,511.05 27,632.75 27,230.00 27,502.75 0.0M
2021-07-08 27,690.00 28,090.00 27,441.70 27,581.80 0.1M
2021-07-07 27,705.00 28,114.10 27,169.45 27,547.00 0.1M
2021-07-06 27,179.20 27,925.00 27,000.00 27,769.10 0.1M
2021-07-05 27,190.00 27,250.00 26,950.00 26,987.60 0.0M
2021-07-02 27,280.00 27,280.00 26,840.05 27,014.90 0.0M
2021-07-01 27,600.00 27,600.20 26,946.00 27,059.95 0.1M
2021-06-30 27,830.00 28,450.00 27,451.00 27,504.60 0.1M
2021-06-29 28,399.95 28,467.70 28,100.30 28,134.45 0.0M
2021-06-28 28,740.00 28,943.35 28,350.15 28,390.20 0.0M
2021-06-25 28,700.00 28,899.70 28,605.00 28,729.10 0.0M
2021-06-24 28,870.00 29,094.95 28,600.00 28,672.30 0.0M
2021-06-23 29,256.00 29,315.40 28,749.80 28,867.20 0.0M
2021-06-22 28,251.00 29,506.85 28,251.00 29,239.05 0.1M
2021-06-21 27,878.05 28,500.00 27,718.20 28,225.35 0.0M
2021-06-18 28,368.10 28,570.00 27,878.80 28,045.80 0.1M
2021-06-17 28,015.05 28,800.00 28,015.05 28,368.10 0.0M
2021-06-16 28,323.00 28,590.00 28,132.50 28,224.75 0.0M
2021-06-15 28,300.00 28,650.00 28,214.30 28,485.90 0.0M
2021-06-14 28,000.00 28,385.00 27,752.20 28,334.05 0.0M
2021-06-11 28,475.80 28,564.55 27,980.00 28,056.00 0.0M
2021-06-10 28,562.00 29,124.00 28,120.40 28,225.80 0.1M
2021-06-09 28,820.00 28,889.05 28,300.20 28,407.35 0.0M
2021-06-08 29,025.00 29,199.00 28,647.00 28,955.35 0.0M
2021-06-07 28,209.95 29,344.85 28,209.95 29,155.80 0.1M
2021-06-04 28,300.10 28,428.75 28,090.00 28,153.65 0.0M
2021-06-03 27,975.00 28,400.00 27,932.30 28,348.15 0.0M
2021-06-02 27,595.55 28,008.00 27,553.30 27,893.90 0.0M
2021-06-01 27,700.00 28,085.70 27,414.90 27,623.15 0.0M
2021-05-31 27,920.00 28,515.00 27,250.00 27,578.00 0.1M
2021-05-28 28,109.00 28,240.00 27,540.60 27,655.10 0.1M
2021-05-27 27,180.00 28,240.00 26,920.10 28,066.05 0.1M
2021-05-26 27,100.00 27,199.00 26,863.55 27,077.40 0.0M
2021-05-25 26,999.00 27,334.80 26,900.00 27,041.45 0.1M
2021-05-24 27,611.00 27,611.00 26,751.00 26,909.35 0.1M
2021-05-21 27,884.10 27,975.00 27,538.45 27,622.65 0.0M
2021-05-20 27,700.00 27,800.00 27,370.05 27,510.35 0.0M
2021-05-19 27,321.10 28,244.45 27,321.10 27,532.70 0.1M
2021-05-18 27,500.00 27,675.00 27,250.00 27,474.70 0.1M
2021-05-17 26,749.00 27,399.95 26,600.45 27,328.25 0.0M
2021-05-14 26,915.00 27,007.75 26,510.00 26,713.60 0.0M
2021-05-12 27,415.25 27,450.00 26,752.00 26,833.25 0.1M
2021-05-11 27,200.00 27,580.80 26,744.20 27,513.10 0.1M
2021-05-10 27,979.00 28,035.15 27,238.40 27,309.95 0.0M
2021-05-07 27,847.00 27,948.25 27,700.00 27,840.00 0.0M
2021-05-06 27,845.00 27,946.25 27,500.00 27,736.20 0.0M
2021-05-05 27,850.00 28,044.40 27,713.30 27,844.20 0.0M
2021-05-04 28,111.35 28,111.50 27,531.00 27,753.30 0.0M
2021-05-03 27,500.00 28,080.55 27,327.60 27,989.85 0.0M
2021-04-30 28,340.00 28,432.35 27,808.15 27,910.50 0.0M
2021-04-29 28,701.05 29,050.00 28,249.40 28,444.35 0.0M
2021-04-28 28,180.00 28,781.00 28,105.10 28,687.55 0.0M
2021-04-27 28,185.70 28,325.00 27,965.00 28,098.55 0.0M
2021-04-26 28,249.00 28,444.15 27,951.05 28,062.60 0.0M
2021-04-23 28,499.00 28,673.35 27,926.00 28,106.30 0.1M
2021-04-22 29,200.00 29,200.00 28,083.35 28,521.95 0.1M
2021-04-20 30,420.00 30,655.80 29,051.00 29,320.70 0.1M
2021-04-19 30,001.05 30,490.30 29,557.30 30,057.75 0.1M
2021-04-16 30,440.00 30,988.80 30,056.15 30,821.10 0.1M
2021-04-15 30,599.00 30,896.05 29,514.00 30,305.40 0.1M
2021-04-13 30,200.00 30,699.90 30,110.00 30,356.05 0.1M
2021-04-12 31,200.00 31,497.40 29,757.85 29,881.05 0.1M
2021-04-09 31,682.40 31,990.00 31,120.00 31,748.75 0.1M
2021-04-08 30,260.00 32,048.00 30,260.00 31,582.65 0.1M
2021-04-07 30,140.00 30,580.70 29,953.00 30,230.65 0.0M
2021-04-06 30,375.00 30,500.00 30,010.35 30,114.10 0.1M
2021-04-05 29,900.00 30,628.40 29,650.00 30,358.25 0.1M
2021-04-01 29,570.00 30,279.50 29,445.40 29,951.95 0.1M
2021-03-31 29,094.45 29,660.00 28,756.00 29,465.40 0.1M
2021-03-30 28,500.00 29,500.00 28,301.80 29,094.45 0.1M
2021-03-26 27,810.70 28,319.95 27,673.05 28,116.20 0.1M
2021-03-25 27,900.00 28,139.95 27,264.95 27,580.35 0.1M
2021-03-24 28,172.00 28,390.65 27,719.90 27,803.30 0.1M
2021-03-23 26,951.00 28,500.00 26,951.00 28,312.20 0.1M
2021-03-22 26,900.00 27,214.15 26,618.00 26,954.50 0.0M
2021-03-19 26,455.00 27,118.25 26,100.00 26,936.70 0.1M
2021-03-18 27,125.00 27,269.95 26,450.00 26,595.50 0.0M
2021-03-17 27,431.10 27,550.00 26,710.90 26,842.20 0.0M
2021-03-16 27,895.00 27,948.25 27,351.10 27,430.80 0.0M
2021-03-15 27,811.50 27,850.00 27,005.10 27,644.55 0.0M
2021-03-12 27,878.00 27,980.00 27,541.00 27,701.50 0.0M
2021-03-10 27,538.90 27,693.85 27,300.00 27,555.80 0.0M
2021-03-09 27,445.00 27,980.00 27,151.85 27,313.15 0.1M
2021-03-08 27,900.00 28,486.95 27,093.20 27,185.05 0.1M
2021-03-05 28,300.50 28,894.85 27,740.95 27,848.60 0.1M
2021-03-04 27,450.00 28,850.00 27,335.05 28,676.60 0.1M
2021-03-03 27,755.50 28,159.55 27,550.75 27,695.25 0.0M
2021-03-02 27,710.00 27,800.00 27,280.05 27,658.75 0.0M
2021-03-01 26,600.50 27,832.50 26,600.50 27,706.95 0.1M
2021-02-26 27,450.90 27,720.50 26,169.90 26,501.70 0.1M
2021-02-25 27,553.00 27,879.90 27,238.30 27,450.90 0.1M
2021-02-24 27,313.25 27,849.95 26,500.00 27,553.00 0.0M
2021-02-23 27,165.00 27,532.05 26,770.00 27,260.35 0.0M
2021-02-22 27,615.00 27,750.00 26,927.80 27,090.85 0.0M
2021-02-19 27,649.95 27,857.45 26,753.35 27,542.45 0.1M
2021-02-18 28,580.00 28,580.00 27,358.60 27,623.35 0.1M
2021-02-17 28,569.40 28,840.45 28,150.05 28,268.50 0.0M
2021-02-16 28,653.25 29,090.00 28,426.10 28,597.40 0.1M
2021-02-15 28,184.95 28,840.00 28,101.35 28,653.25 0.1M
2021-02-12 28,200.00 28,475.00 27,800.00 27,965.85 0.1M
2021-02-11 28,268.00 28,500.00 28,010.25 28,344.20 0.1M
2021-02-10 28,245.00 28,596.00 27,853.05 28,293.75 0.1M
2021-02-09 27,360.10 28,599.10 27,360.10 28,165.80 0.1M
2021-02-08 26,907.15 28,287.50 26,750.05 28,022.20 0.2M
2021-02-05 27,112.50 27,286.95 26,614.05 26,722.85 0.1M
2021-02-04 25,990.00 27,329.25 25,607.60 27,091.00 0.1M
2021-02-03 26,400.00 26,579.00 25,731.05 25,994.40 0.1M
2021-02-02 24,543.60 26,650.00 24,200.55 26,432.55 0.2M
2021-02-01 23,100.00 24,690.45 22,711.95 24,543.60 0.1M
2021-01-29 23,250.00 23,294.55 22,531.00 22,773.35 0.1M
2021-01-28 22,745.00 23,189.85 22,670.65 23,106.30 0.0M
2021-01-27 23,270.00 23,399.55 22,745.20 22,820.20 0.1M
2021-01-25 24,050.00 24,050.00 23,160.80 23,255.65 0.1M
2021-01-22 23,799.00 24,142.00 23,612.45 23,694.30 0.1M
2021-01-21 24,075.00 24,299.80 23,602.00 23,719.00 0.1M
2021-01-20 24,470.00 24,470.00 23,835.65 23,979.95 0.0M
2021-01-19 23,801.00 24,474.85 23,789.00 24,374.50 0.0M
2021-01-18 24,400.00 24,400.00 23,610.00 23,846.90 0.0M
2021-01-15 24,720.00 24,844.70 24,212.85 24,413.80 0.0M
2021-01-14 24,802.00 24,913.85 24,475.00 24,855.60 0.0M
2021-01-13 25,585.00 25,600.00 24,567.50 24,726.40 0.1M
2021-01-12 25,549.00 25,890.00 25,221.00 25,369.10 0.0M
2021-01-11 25,800.00 25,950.00 25,400.00 25,569.30 0.1M
2021-01-08 24,960.00 25,979.50 24,960.00 25,813.40 0.1M
2021-01-07 24,715.00 25,200.00 24,659.85 25,002.15 0.1M
2021-01-06 24,084.00 24,947.40 23,850.00 24,824.35 0.1M
2021-01-05 24,199.00 24,199.00 23,701.05 23,895.50 0.0M
2021-01-04 24,140.00 24,225.00 23,862.00 24,034.20 0.0M
2021-01-01 24,050.00 24,276.50 23,865.00 23,950.30 0.1M