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
2021-12-31 121.39 121.71 119.39 119.99 4.8M
2021-12-30 121.24 122.84 120.26 121.39 3.6M
2021-12-29 126.19 126.54 120.82 121.25 6.5M
2021-12-28 125.01 126.20 123.60 126.18 4.9M
2021-12-27 127.45 127.68 123.79 124.88 4.2M
2021-12-24 125.80 128.30 125.25 126.66 7.1M
2021-12-23 125.96 125.96 121.58 125.79 8.0M
2021-12-22 126.52 127.69 124.20 125.00 6.8M
2021-12-21 129.61 130.93 125.66 126.49 6.6M
2021-12-20 128.50 132.51 128.50 129.60 6.6M
2021-12-17 130.88 132.00 128.29 128.50 5.8M
2021-12-16 135.34 135.70 130.00 131.50 6.9M
2021-12-15 138.00 138.00 134.56 134.70 5.8M
2021-12-14 138.86 140.09 136.51 137.30 8.3M
2021-12-13 141.90 142.77 139.00 139.05 8.2M
2021-12-10 138.02 142.29 138.00 141.80 8.9M
2021-12-09 140.15 142.90 139.23 139.99 8.7M
2021-12-08 139.00 142.88 137.88 140.14 7.4M
2021-12-07 140.51 142.00 138.00 139.69 6.0M
2021-12-06 141.10 142.60 138.35 139.91 4.9M
2021-12-03 135.50 143.80 135.13 140.50 9.3M
2021-12-02 135.80 140.58 134.79 137.00 7.2M
2021-12-01 131.80 134.50 130.60 134.30 6.5M
2021-11-30 133.42 133.80 129.49 130.31 5.7M
2021-11-29 132.98 134.40 129.90 133.80 6.1M
2021-11-26 130.53 134.53 128.20 134.20 8.6M
2021-11-25 134.69 134.81 128.99 129.09 6.5M
2021-11-24 127.50 133.89 127.30 132.99 10.6M
2021-11-23 126.50 127.38 125.23 126.71 3.7M
2021-11-22 127.01 130.00 126.50 127.45 5.8M
2021-11-19 126.30 129.10 125.60 127.03 3.8M
2021-11-18 126.11 127.32 125.00 126.74 2.8M
2021-11-17 127.28 127.90 125.66 126.54 3.1M
2021-11-16 125.02 129.97 125.02 128.39 5.5M
2021-11-15 126.01 127.51 124.71 125.52 3.8M
2021-11-12 128.60 129.30 125.89 126.16 3.6M
2021-11-11 128.35 129.68 126.60 128.00 3.8M
2021-11-10 132.00 132.79 128.23 128.91 3.7M
2021-11-09 135.11 135.11 129.92 132.00 5.3M
2021-11-08 135.16 138.50 134.48 135.20 3.9M
2021-11-05 136.00 139.50 135.31 136.60 5.2M
2021-11-04 136.00 139.93 132.35 137.00 7.4M
2021-11-03 130.51 135.47 129.38 134.85 8.2M
2021-11-02 129.80 134.50 128.08 129.86 9.0M
2021-11-01 133.00 133.00 128.18 130.50 9.5M
2021-10-29 126.32 128.75 126.12 126.66 4.5M
2021-10-28 125.50 130.03 125.50 126.92 5.1M
2021-10-27 128.30 128.47 124.00 124.70 4.1M
2021-10-26 126.70 130.03 125.08 128.62 4.8M
2021-10-25 128.41 128.85 124.79 126.90 6.1M
2021-10-22 128.52 130.59 127.65 129.00 4.7M
2021-10-21 130.68 131.30 128.00 128.97 4.0M
2021-10-20 131.00 132.00 127.80 130.99 4.3M
2021-10-19 129.01 132.50 128.51 129.66 5.7M
2021-10-18 138.90 139.00 128.79 129.60 10.0M
2021-10-15 139.01 143.19 138.07 143.10 6.1M
2021-10-14 145.19 146.88 137.88 141.91 11.2M
2021-10-13 133.00 147.30 131.33 146.96 14.0M
2021-10-12 128.00 136.00 126.68 133.91 8.2M
2021-10-11 131.00 135.90 126.88 128.72 5.7M
2021-10-08 127.17 132.55 126.20 130.64 6.3M
2021-09-30 127.34 129.05 125.00 127.15 5.4M
2021-09-29 123.99 130.02 122.59 127.52 6.7M
2021-09-28 124.70 127.46 118.80 124.95 6.1M
2021-09-27 121.00 130.97 121.00 128.15 10.4M
2021-09-24 117.87 123.00 117.61 120.50 5.4M
2021-09-23 117.52 121.20 115.68 119.38 6.5M
2021-09-22 118.59 118.92 114.88 116.35 5.4M
2021-09-17 115.49 124.00 113.77 121.59 8.0M
2021-09-16 116.28 119.01 115.00 116.28 5.8M
2021-09-15 120.56 121.08 114.14 116.68 8.4M
2021-09-14 124.54 127.47 121.31 121.99 5.0M
2021-09-13 129.05 130.41 124.08 124.85 5.7M
2021-09-10 129.10 132.13 127.57 129.49 6.4M
2021-09-09 128.00 130.91 127.01 129.10 5.0M
2021-09-08 133.00 133.00 127.00 128.55 5.8M
2021-09-07 132.00 136.67 129.80 132.94 7.8M
2021-09-06 121.78 134.20 118.23 133.79 11.3M
2021-09-03 121.13 126.12 116.03 122.70 7.9M
2021-09-02 124.98 128.97 122.68 123.18 9.2M
2021-09-01 115.95 126.87 113.03 125.46 10.8M
2021-08-31 117.00 119.88 115.10 116.32 4.1M
2021-08-30 117.55 120.00 113.58 118.48 5.1M
2021-08-27 117.08 120.85 116.22 117.18 4.4M
2021-08-26 121.50 123.60 117.20 117.50 6.4M
2021-08-25 119.60 127.37 119.60 123.50 8.8M
2021-08-24 117.90 122.03 116.00 119.01 6.3M
2021-08-23 115.46 119.35 111.00 118.00 8.0M
2021-08-20 116.68 119.44 110.85 113.20 11.0M
2021-08-19 120.70 126.78 120.45 120.80 6.5M
2021-08-18 117.10 123.34 114.52 121.70 7.5M
2021-08-17 122.80 123.16 115.00 117.40 6.9M
2021-08-16 121.79 125.40 120.38 123.18 7.5M
2021-08-13 119.00 123.78 117.61 122.81 9.5M
2021-08-12 119.00 122.89 117.50 120.60 12.3M
2021-08-11 116.60 125.00 114.79 123.99 17.6M
2021-08-10 108.50 113.69 106.50 113.69 13.3M
2021-08-09 100.00 105.37 99.99 103.35 12.0M
2021-08-06 101.40 103.02 97.10 102.54 12.4M
2021-08-05 97.92 107.40 96.05 101.95 14.5M
2021-08-04 98.50 102.56 97.71 99.34 11.5M
2021-08-03 99.64 102.23 95.60 99.60 17.4M
2021-08-02 93.58 105.00 93.58 102.80 22.0M
2021-07-30 110.50 110.94 102.24 102.24 15.8M
2021-07-29 117.43 121.01 112.00 113.60 17.1M
2021-07-28 104.63 125.00 104.63 119.81 26.8M
2021-07-27 116.26 116.26 116.26 116.26 4.4M
2021-07-26 129.18 129.18 129.18 129.18 2.6M
2021-07-23 149.90 149.96 140.70 143.53 10.8M
2021-07-22 152.00 160.57 146.98 151.65 11.6M
2021-07-21 149.39 155.28 147.98 153.11 10.9M
2021-07-20 147.95 153.50 147.30 149.39 9.0M
2021-07-19 143.87 153.00 143.01 150.10 11.4M
2021-07-16 148.98 149.51 141.16 145.88 15.5M
2021-07-15 130.47 146.53 130.01 146.53 11.7M
2021-07-14 132.30 135.86 129.31 133.21 11.3M
2021-07-13 132.21 136.22 130.67 135.20 13.7M
2021-07-12 132.23 134.00 126.84 128.90 15.0M
2021-07-09 147.20 148.20 130.64 134.26 11.5M
2021-07-08 145.30 149.53 143.09 144.27 9.1M
2021-07-07 145.80 153.37 145.65 148.34 12.0M
2021-07-06 153.45 159.50 141.39 145.00 19.6M
2021-07-05 137.51 154.29 137.22 152.20 17.5M
2021-07-02 136.99 142.95 135.00 140.26 15.0M
2021-07-01 127.37 138.99 125.10 138.99 15.5M
2021-06-30 126.00 129.34 124.78 126.35 6.4M
2021-06-29 125.49 128.51 124.11 124.95 5.9M
2021-06-28 125.35 127.30 123.50 126.40 5.8M
2021-06-25 120.70 126.95 117.60 125.40 9.5M
2021-06-24 121.12 123.50 115.00 121.81 10.1M
2021-06-23 126.11 126.97 121.50 122.38 8.9M
2021-06-22 124.50 128.04 123.11 127.50 8.1M
2021-06-21 126.10 130.00 121.01 124.35 10.5M
2021-06-18 133.96 134.66 125.61 128.01 11.2M
2021-06-17 120.40 134.66 120.11 133.56 12.3M
2021-06-16 126.40 126.85 118.31 122.53 8.9M
2021-06-15 122.02 127.49 120.00 126.13 10.0M
2021-06-11 121.90 124.37 118.60 122.25 7.8M
2021-06-10 120.49 125.81 119.99 122.90 10.2M
2021-06-09 123.00 125.78 117.20 121.30 17.6M
2021-06-08 140.45 140.45 127.77 127.77 15.6M
2021-06-07 140.00 145.10 138.21 141.97 18.5M
2021-06-04 133.00 144.20 131.68 143.19 16.5M
2021-06-03 126.00 139.43 125.00 133.80 20.3M
2021-06-02 126.88 131.00 126.00 126.75 11.3M
2021-06-01 127.43 128.54 122.50 127.00 9.5M
2021-05-31 127.55 129.79 125.51 127.55 7.9M
2021-05-28 129.02 129.52 125.88 127.45 6.7M
2021-05-27 127.98 129.80 123.95 128.89 8.3M
2021-05-26 128.10 132.00 125.60 127.37 12.3M
2021-05-25 124.44 125.51 119.02 124.70 12.9M
2021-05-24 123.46 126.89 120.47 124.68 17.2M
2021-05-21 117.00 121.89 116.00 121.89 19.6M
2021-05-20 100.99 110.81 100.74 110.81 7.8M
2021-05-19 100.52 102.52 99.30 100.74 6.2M
2021-05-18 102.20 103.21 100.57 101.34 6.0M
2021-05-17 99.13 102.49 98.60 102.20 11.9M
2021-05-14 101.57 102.90 100.12 100.51 5.9M
2021-05-13 99.38 102.38 98.02 101.37 5.6M
2021-05-12 99.90 102.10 98.20 101.30 6.6M
2021-05-11 98.50 102.47 97.98 101.04 7.8M
2021-05-10 97.27 101.26 96.31 98.85 7.1M
2021-05-07 102.22 102.60 96.80 96.98 7.5M
2021-05-06 102.00 102.63 98.59 101.31 9.5M
2021-04-30 100.90 102.33 97.80 102.30 14.6M
2021-04-29 110.19 112.10 100.96 100.96 14.1M
2021-04-28 105.80 112.80 105.31 112.18 8.0M
2021-04-27 105.99 109.76 104.30 108.68 7.5M
2021-04-26 109.55 110.99 105.88 106.30 9.3M
2021-04-23 112.30 114.77 104.86 109.36 12.7M
2021-04-22 108.82 114.55 107.35 113.00 12.0M
2021-04-21 100.77 110.18 100.50 108.95 14.4M
2021-04-20 101.25 105.65 100.00 101.74 13.6M
2021-04-19 104.00 104.57 96.97 101.25 15.5M
2021-04-16 96.02 105.84 96.02 105.10 15.3M
2021-04-15 91.98 97.30 91.51 96.44 16.2M
2021-04-14 87.50 94.49 87.13 93.00 16.5M
2021-04-13 82.99 88.44 81.54 88.35 17.3M
2021-04-12 80.40 80.40 80.40 80.40 3.3M
2021-04-09 72.33 74.29 72.33 73.09 4.5M
2021-04-08 71.51 73.90 70.71 73.31 5.1M
2021-04-07 75.00 75.00 71.88 72.72 4.7M
2021-04-06 77.61 78.00 74.15 75.60 5.2M
2021-04-02 75.78 78.68 75.00 77.55 7.2M
2021-04-01 71.58 73.44 71.58 72.87 3.2M
2021-03-31 73.50 73.94 70.87 71.53 5.2M
2021-03-30 73.00 76.29 73.00 73.95 5.7M
2021-03-29 73.50 74.00 70.70 72.75 8.4M
2021-03-26 66.20 72.81 66.19 72.81 7.0M
2021-03-25 66.20 67.02 64.21 66.19 4.1M
2021-03-24 63.11 67.76 63.11 67.01 7.4M
2021-03-23 63.50 65.30 63.08 64.21 5.2M
2021-03-22 61.38 63.51 61.01 63.49 4.9M
2021-03-19 61.43 62.99 61.00 61.56 3.7M
2021-03-18 63.44 64.30 62.54 62.62 5.4M
2021-03-17 62.20 62.87 60.88 62.62 2.6M
2021-03-16 61.87 62.85 61.12 61.94 2.6M
2021-03-15 62.53 63.68 60.48 61.61 4.0M
2021-03-12 64.00 64.20 62.05 63.13 3.4M
2021-03-11 62.18 64.79 61.00 63.96 4.8M
2021-03-10 62.90 63.36 61.50 62.19 4.3M
2021-03-09 63.01 64.81 61.15 61.33 5.5M
2021-03-08 67.66 67.69 62.91 63.20 5.0M
2021-03-05 65.40 68.37 64.84 67.58 4.5M
2021-03-04 69.00 69.01 66.10 66.86 5.0M
2021-03-03 67.80 69.97 67.21 69.89 3.6M
2021-03-02 71.50 72.24 66.98 68.71 5.2M
2021-03-01 70.90 71.18 69.02 70.53 3.8M
2021-02-26 69.59 71.07 68.30 69.98 5.8M
2021-02-25 74.56 75.50 71.89 72.10 5.7M
2021-02-24 79.35 79.94 72.70 74.33 7.6M
2021-02-23 79.10 81.99 78.16 79.35 5.2M
2021-02-22 84.79 84.88 80.03 80.42 7.7M
2021-02-19 86.00 86.98 82.61 85.67 8.7M
2021-02-18 94.99 98.46 88.00 88.41 11.3M
2021-02-10 88.92 95.90 88.56 94.40 11.2M
2021-02-09 90.50 90.99 87.80 89.30 7.3M
2021-02-08 89.10 91.18 87.20 91.00 7.2M
2021-02-05 92.19 92.66 88.63 88.90 8.6M
2021-02-04 92.00 96.50 90.36 91.89 8.9M
2021-02-03 93.05 95.89 92.21 92.95 7.4M
2021-02-02 89.00 94.15 87.57 93.44 9.3M
2021-02-01 90.00 94.18 88.50 89.90 7.9M
2021-01-29 85.60 91.85 85.60 89.90 9.5M
2021-01-28 87.00 89.80 85.48 85.54 5.4M
2021-01-27 83.00 90.20 81.02 88.50 13.0M
2021-01-26 92.15 92.15 86.40 86.40 8.2M
2021-01-25 87.68 92.75 86.05 92.11 12.9M
2021-01-22 87.00 87.80 85.90 86.47 7.0M
2021-01-21 83.90 88.88 83.15 86.26 10.5M
2021-01-20 82.10 84.97 80.50 84.10 7.9M
2021-01-19 86.30 88.88 83.20 83.36 8.8M
2021-01-18 87.00 88.19 84.72 85.40 8.0M
2021-01-15 89.58 90.71 83.90 87.03 10.3M
2021-01-14 91.50 92.20 86.00 90.42 10.5M
2021-01-13 93.36 96.88 91.55 93.47 11.9M
2021-01-12 88.90 96.25 88.90 94.33 15.7M
2021-01-11 92.68 94.50 87.80 90.10 14.5M
2021-01-08 98.09 98.50 91.68 92.90 19.0M
2021-01-07 98.67 98.98 94.93 97.09 21.3M
2021-01-06 102.60 107.68 95.48 99.80 31.3M
2021-01-05 95.00 100.45 94.52 100.45 19.7M
2021-01-04 85.28 91.32 85.28 91.32 9.1M