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 1,020.00 1,020.00 1,000.00 1,000.00 3.0M
2021-12-29 1,000.00 1,020.00 1,000.00 1,020.00 0.0M
2021-12-28 1,015.00 1,020.00 1,005.00 1,010.00 0.0M
2021-12-27 1,015.00 1,015.00 1,000.00 1,005.00 2.6M
2021-12-24 1,015.00 1,025.00 1,000.00 1,010.00 3.7M
2021-12-23 1,025.00 1,030.00 1,010.00 1,010.00 2.7M
2021-12-22 1,040.00 1,040.00 1,020.00 1,020.00 0.0M
2021-12-21 1,025.00 1,040.00 1,015.00 1,025.00 3.6M
2021-12-20 1,030.00 1,050.00 1,015.00 1,025.00 0.0M
2021-12-17 1,015.00 1,040.00 1,010.00 1,025.00 3.1M
2021-12-16 1,045.00 1,045.00 1,010.00 1,025.00 0.0M
2021-12-15 1,015.00 1,060.00 1,015.00 1,030.00 14.0M
2021-12-14 1,010.00 1,020.00 1,005.00 1,015.00 0.0M
2021-12-13 1,020.00 1,025.00 1,000.00 1,015.00 4.1M
2021-12-10 1,010.00 1,025.00 1,000.00 1,015.00 3.2M
2021-12-09 1,005.00 1,015.00 1,000.00 1,010.00 0.0M
2021-12-08 1,020.00 1,025.00 999.00 1,000.00 3.6M
2021-12-07 1,010.00 1,020.00 999.00 1,015.00 0.0M
2021-12-06 996.00 1,005.00 991.00 1,000.00 3.6M
2021-12-05 998.00 998.00 998.00 998.00 0.0M
2021-12-03 970.00 1,005.00 970.00 998.00 4.8M
2021-12-02 937.00 977.00 936.00 977.00 2.8M
2021-12-01 919.00 943.00 910.00 940.00 0.0M
2021-11-30 968.00 980.00 917.00 918.00 0.0M
2021-11-29 956.00 976.00 947.00 967.00 3.9M
2021-11-28 978.00 978.00 978.00 978.00 0.0M
2021-11-26 1,000.00 1,005.00 974.00 978.00 4.8M
2021-11-25 1,005.00 1,010.00 998.00 1,000.00 2.3M
2021-11-24 1,005.00 1,010.00 996.00 1,005.00 2.9M
2021-11-23 991.00 1,030.00 990.00 1,000.00 8.2M
2021-11-22 995.00 997.00 978.00 990.00 0.0M
2021-11-21 994.00 994.00 994.00 994.00 0.0M
2021-11-19 1,005.00 1,005.00 992.00 994.00 2.9M
2021-11-18 1,000.00 1,005.00 996.00 1,005.00 0.0M
2021-11-17 1,000.00 1,005.00 991.00 998.00 4.5M
2021-11-16 994.00 999.00 985.00 997.00 3.7M
2021-11-15 988.00 992.00 982.00 989.00 2.1M
2021-11-12 971.00 985.00 971.00 982.00 1.8M
2021-11-11 968.00 983.00 967.00 970.00 1.8M
2021-11-10 987.00 988.00 975.00 976.00 2.4M
2021-11-09 995.00 996.00 986.00 988.00 0.0M
2021-11-08 965.00 996.00 961.00 993.00 4.2M
2021-11-05 977.00 978.00 958.00 964.00 3.0M
2021-11-04 988.00 991.00 974.00 977.00 0.0M
2021-11-03 991.00 993.00 974.00 982.00 3.0M
2021-11-02 990.00 997.00 988.00 991.00 2.3M
2021-11-01 986.00 1,005.00 984.00 988.00 3.6M
2021-10-29 982.00 999.00 979.00 981.00 4.3M
2021-10-28 1,000.00 1,005.00 974.00 974.00 5.3M
2021-10-27 999.00 1,010.00 997.00 1,005.00 0.0M
2021-10-26 996.00 1,005.00 990.00 1,000.00 0.0M
2021-10-25 1,000.00 1,005.00 983.00 993.00 4.2M
2021-10-22 992.00 1,005.00 990.00 1,000.00 6.4M
2021-10-21 968.00 995.00 968.00 988.00 0.0M
2021-10-20 975.00 987.00 961.00 966.00 4.7M
2021-10-19 957.00 973.00 951.00 967.00 0.0M
2021-10-18 930.00 961.00 925.00 955.00 0.0M
2021-10-17 925.00 925.00 925.00 925.00 0.0M
2021-10-15 919.00 932.00 909.00 925.00 4.1M
2021-10-14 913.00 924.00 901.00 915.00 6.3M
2021-10-13 851.00 881.00 851.00 878.00 2.3M
2021-10-12 855.00 867.00 846.00 864.00 1.7M
2021-10-08 859.00 863.00 845.00 860.00 1.7M
2021-10-07 840.00 855.00 838.00 853.00 0.0M
2021-10-06 852.00 862.00 835.00 836.00 0.0M
2021-10-05 853.00 864.00 840.00 848.00 3.3M
2021-10-04 870.00 870.00 870.00 870.00 0.0M
2021-10-01 879.00 888.00 865.00 870.00 2.3M
2021-09-30 876.00 894.00 876.00 888.00 0.0M
2021-09-29 870.00 881.00 861.00 876.00 0.0M
2021-09-28 895.00 897.00 880.00 881.00 2.5M
2021-09-27 897.00 902.00 891.00 894.00 1.7M
2021-09-26 897.00 897.00 897.00 897.00 0.0M
2021-09-24 905.00 907.00 896.00 897.00 1.4M
2021-09-23 900.00 906.00 888.00 900.00 2.9M
2021-09-22 911.00 911.00 911.00 911.00 0.0M
2021-09-17 917.00 918.00 907.00 911.00 1.8M
2021-09-16 917.00 921.00 910.00 917.00 1.4M
2021-09-15 912.00 919.00 910.00 917.00 1.0M
2021-09-14 910.00 921.00 910.00 915.00 0.0M
2021-09-13 925.00 928.00 899.00 907.00 2.7M
2021-09-12 928.00 928.00 928.00 928.00 0.0M
2021-09-10 925.00 931.00 913.00 928.00 1.7M
2021-09-09 937.00 941.00 913.00 925.00 2.4M
2021-09-08 935.00 946.00 933.00 937.00 0.0M
2021-09-07 949.00 951.00 936.00 939.00 0.0M
2021-09-06 967.00 967.00 945.00 946.00 0.0M
2021-09-05 959.00 959.00 959.00 959.00 0.0M
2021-09-03 960.00 966.00 952.00 959.00 2.6M
2021-09-02 944.00 965.00 935.00 965.00 0.0M
2021-09-01 919.00 973.00 915.00 944.00 0.0M
2021-08-31 920.00 924.00 907.00 921.00 2.0M
2021-08-30 933.00 933.00 917.00 922.00 0.0M
2021-08-27 910.00 929.00 901.00 923.00 2.1M
2021-08-26 914.00 933.00 911.00 914.00 2.8M
2021-08-25 908.00 915.00 899.00 912.00 2.4M
2021-08-24 890.00 907.00 890.00 906.00 3.5M
2021-08-23 845.00 885.00 845.00 885.00 4.0M
2021-08-22 843.00 843.00 843.00 843.00 0.0M
2021-08-20 868.00 878.00 838.00 843.00 4.9M
2021-08-19 902.00 907.00 863.00 865.00 0.0M
2021-08-18 893.00 911.00 892.00 909.00 3.2M
2021-08-17 945.00 948.00 896.00 901.00 0.0M
2021-08-13 979.00 979.00 935.00 943.00 6.0M
2021-08-12 973.00 986.00 973.00 976.00 0.0M
2021-08-11 983.00 991.00 978.00 979.00 2.4M
2021-08-10 992.00 993.00 979.00 985.00 0.0M
2021-08-09 997.00 997.00 990.00 990.00 0.0M
2021-08-06 998.00 998.00 989.00 995.00 2.4M
2021-08-05 991.00 994.00 986.00 993.00 1.9M
2021-08-04 990.00 992.00 982.00 991.00 0.0M
2021-08-03 993.00 998.00 980.00 988.00 0.0M
2021-08-02 974.00 996.00 973.00 989.00 0.0M
2021-08-01 973.00 973.00 973.00 973.00 0.0M
2021-07-30 976.00 976.00 961.00 973.00 3.3M
2021-07-29 980.00 984.00 971.00 973.00 2.9M
2021-07-28 983.00 989.00 973.00 978.00 0.0M
2021-07-27 985.00 991.00 981.00 983.00 0.0M
2021-07-26 997.00 997.00 983.00 983.00 2.3M
2021-07-23 997.00 997.00 989.00 992.00 2.4M
2021-07-22 995.00 1,005.00 993.00 993.00 0.0M
2021-07-21 988.00 1,010.00 987.00 987.00 0.0M
2021-07-20 985.00 989.00 980.00 984.00 4.4M
2021-07-19 995.00 999.00 993.00 993.00 0.0M
2021-07-18 1,000.00 1,000.00 1,000.00 1,000.00 0.0M
2021-07-16 1,000.00 1,005.00 998.00 1,000.00 2.7M
2021-07-15 1,005.00 1,005.00 999.00 1,005.00 2.2M
2021-07-14 1,010.00 1,015.00 998.00 1,000.00 0.0M
2021-07-13 1,005.00 1,025.00 1,005.00 1,010.00 0.0M
2021-07-12 1,000.00 1,010.00 997.00 1,005.00 0.0M
2021-07-11 992.00 992.00 992.00 992.00 0.0M
2021-07-09 994.00 996.00 975.00 992.00 8.2M
2021-07-08 1,010.00 1,020.00 1,000.00 1,000.00 4.8M
2021-07-07 1,010.00 1,015.00 1,005.00 1,005.00 0.0M
2021-07-06 1,015.00 1,020.00 1,005.00 1,010.00 0.0M
2021-07-05 1,030.00 1,030.00 1,010.00 1,015.00 0.0M
2021-07-02 1,020.00 1,035.00 1,015.00 1,025.00 3.6M
2021-07-01 1,025.00 1,035.00 1,015.00 1,015.00 0.0M
2021-06-30 1,030.00 1,035.00 1,015.00 1,025.00 0.0M
2021-06-29 1,045.00 1,050.00 1,025.00 1,030.00 3.5M
2021-06-28 1,035.00 1,050.00 1,030.00 1,040.00 0.0M
2021-06-27 1,030.00 1,030.00 1,030.00 1,030.00 0.0M
2021-06-25 1,020.00 1,035.00 1,020.00 1,030.00 4.1M
2021-06-24 1,025.00 1,025.00 1,005.00 1,015.00 0.0M
2021-06-23 1,050.00 1,050.00 1,020.00 1,025.00 0.0M
2021-06-22 1,045.00 1,050.00 1,035.00 1,040.00 5.0M
2021-06-21 1,035.00 1,040.00 1,025.00 1,030.00 6.2M
2021-06-20 1,050.00 1,050.00 1,050.00 1,050.00 0.0M
2021-06-18 1,050.00 1,060.00 1,045.00 1,050.00 6.6M
2021-06-17 1,075.00 1,075.00 1,050.00 1,060.00 0.0M
2021-06-16 1,085.00 1,105.00 1,070.00 1,080.00 0.0M
2021-06-15 1,055.00 1,105.00 1,040.00 1,090.00 0.0M
2021-06-14 1,070.00 1,075.00 1,045.00 1,050.00 0.0M
2021-06-13 1,060.00 1,060.00 1,060.00 1,060.00 0.0M
2021-06-11 1,055.00 1,095.00 1,050.00 1,060.00 17.1M
2021-06-10 1,035.00 1,055.00 1,030.00 1,040.00 0.0M
2021-06-09 1,075.00 1,075.00 1,035.00 1,035.00 0.0M
2021-06-08 1,045.00 1,075.00 1,030.00 1,065.00 0.0M
2021-06-07 1,070.00 1,075.00 1,035.00 1,045.00 0.0M
2021-06-04 1,060.00 1,085.00 1,050.00 1,060.00 14.3M
2021-06-03 1,035.00 1,070.00 1,030.00 1,065.00 0.0M
2021-06-02 1,050.00 1,050.00 1,025.00 1,035.00 0.0M
2021-06-01 1,005.00 1,050.00 1,000.00 1,040.00 0.1M
2021-05-31 1,005.00 1,005.00 999.00 1,000.00 4.4M
2021-05-30 1,005.00 1,005.00 1,005.00 1,005.00 0.0M
2021-05-28 1,000.00 1,010.00 998.00 1,005.00 4.1M
2021-05-27 1,015.00 1,015.00 998.00 1,000.00 4.6M
2021-05-26 1,005.00 1,010.00 999.00 1,010.00 4.4M
2021-05-25 1,005.00 1,010.00 1,000.00 1,000.00 0.0M
2021-05-24 1,005.00 1,010.00 998.00 998.00 0.0M
2021-05-23 1,005.00 1,005.00 1,005.00 1,005.00 0.0M
2021-05-21 1,020.00 1,020.00 1,000.00 1,005.00 4.4M
2021-05-20 999.00 1,010.00 997.00 1,010.00 0.0M
2021-05-19 1,010.00 1,010.00 1,010.00 1,010.00 0.0M
2021-05-18 1,005.00 1,010.00 999.00 1,010.00 4.9M
2021-05-17 1,020.00 1,020.00 998.00 1,000.00 0.0M
2021-05-16 1,010.00 1,010.00 1,010.00 1,010.00 0.0M
2021-05-14 1,020.00 1,030.00 1,005.00 1,010.00 4.6M
2021-05-13 994.00 1,035.00 991.00 1,010.00 0.0M
2021-05-12 1,050.00 1,050.00 1,010.00 1,015.00 0.0M
2021-05-11 1,055.00 1,070.00 1,035.00 1,050.00 0.0M
2021-05-10 1,025.00 1,075.00 1,020.00 1,055.00 0.2M
2021-05-09 1,010.00 1,010.00 1,010.00 1,010.00 0.0M
2021-05-07 1,035.00 1,035.00 1,005.00 1,010.00 5.6M
2021-05-06 990.00 1,030.00 982.00 1,020.00 10.4M
2021-05-05 990.00 990.00 990.00 990.00 0.0M
2021-05-04 985.00 1,005.00 966.00 990.00 9.0M
2021-05-03 1,025.00 1,025.00 985.00 989.00 14.7M
2021-05-02 1,025.00 1,025.00 1,025.00 1,025.00 0.0M
2021-04-30 1,040.00 1,065.00 1,020.00 1,025.00 11.6M
2021-04-29 1,030.00 1,035.00 998.00 1,035.00 10.9M
2021-04-28 1,065.00 1,070.00 1,015.00 1,020.00 0.1M
2021-04-27 1,070.00 1,075.00 1,050.00 1,060.00 0.0M
2021-04-26 1,095.00 1,110.00 1,070.00 1,070.00 0.0M
2021-04-25 1,070.00 1,070.00 1,070.00 1,070.00 0.0M
2021-04-23 1,070.00 1,085.00 1,050.00 1,070.00 20.1M
2021-04-22 1,060.00 1,095.00 1,050.00 1,060.00 31.1M
2021-04-21 1,045.00 1,065.00 1,025.00 1,045.00 15.0M
2021-04-20 1,010.00 1,080.00 1,000.00 1,040.00 0.0M
2021-04-19 1,030.00 1,035.00 999.00 1,005.00 0.0M
2021-04-18 1,025.00 1,025.00 1,025.00 1,025.00 0.0M
2021-04-16 1,025.00 1,060.00 1,025.00 1,025.00 15.7M
2021-04-15 1,050.00 1,065.00 1,020.00 1,025.00 0.0M
2021-04-14 1,040.00 1,070.00 1,010.00 1,050.00 0.2M
2021-04-13 1,055.00 1,065.00 1,015.00 1,030.00 0.0M
2021-04-12 1,075.00 1,090.00 1,055.00 1,055.00 0.0M
2021-04-11 1,060.00 1,060.00 1,060.00 1,060.00 0.0M
2021-04-09 1,105.00 1,115.00 1,060.00 1,060.00 47.9M
2021-04-08 1,145.00 1,155.00 1,075.00 1,115.00 104.0M
2021-04-07 956.00 1,220.00 955.00 1,140.00 0.0M
2021-04-06 901.00 940.00 895.00 940.00 0.0M
2021-04-05 880.00 895.00 871.00 895.00 5.7M
2021-04-04 881.00 881.00 881.00 881.00 0.0M
2021-04-02 905.00 907.00 880.00 881.00 7.8M
2021-04-01 890.00 917.00 889.00 897.00 20.7M
2021-03-31 893.00 899.00 882.00 882.00 0.0M
2021-03-30 854.00 886.00 854.00 878.00 10.1M
2021-03-29 856.00 859.00 851.00 853.00 0.0M
2021-03-26 846.00 855.00 846.00 853.00 2.5M
2021-03-25 843.00 848.00 840.00 844.00 2.1M
2021-03-24 840.00 849.00 837.00 842.00 2.8M
2021-03-23 865.00 868.00 846.00 846.00 0.0M
2021-03-22 869.00 875.00 858.00 863.00 0.0M
2021-03-21 868.00 868.00 868.00 868.00 0.0M
2021-03-19 863.00 884.00 855.00 868.00 8.3M
2021-03-18 889.00 889.00 869.00 870.00 0.0M
2021-03-17 902.00 902.00 877.00 883.00 6.5M
2021-03-16 907.00 922.00 892.00 900.00 0.0M
2021-03-15 891.00 908.00 880.00 899.00 0.0M
2021-03-14 882.00 882.00 882.00 882.00 0.0M
2021-03-12 885.00 890.00 875.00 882.00 7.2M
2021-03-11 887.00 896.00 870.00 873.00 10.2M
2021-03-10 857.00 893.00 851.00 863.00 0.0M
2021-03-09 840.00 850.00 826.00 849.00 5.9M
2021-03-08 857.00 859.00 836.00 837.00 0.0M
2021-03-05 849.00 852.00 839.00 852.00 2.5M
2021-03-04 849.00 856.00 839.00 856.00 0.0M
2021-03-03 830.00 856.00 829.00 856.00 0.0M
2021-03-02 837.00 848.00 831.00 834.00 3.4M
2021-02-26 830.00 834.00 817.00 828.00 5.1M
2021-02-25 857.00 857.00 845.00 850.00 0.0M
2021-02-24 872.00 875.00 837.00 841.00 0.0M
2021-02-23 879.00 883.00 860.00 867.00 0.0M
2021-02-22 875.00 904.00 873.00 883.00 0.0M
2021-02-21 873.00 873.00 873.00 873.00 0.0M
2021-02-19 886.00 890.00 861.00 873.00 5.5M
2021-02-18 902.00 906.00 884.00 885.00 0.0M
2021-02-17 886.00 907.00 873.00 894.00 0.0M
2021-02-16 874.00 884.00 870.00 881.00 0.0M
2021-02-15 868.00 877.00 862.00 873.00 4.7M
2021-02-14 865.00 865.00 865.00 865.00 0.0M
2021-02-10 867.00 869.00 858.00 865.00 3.5M
2021-02-09 877.00 882.00 865.00 867.00 0.0M
2021-02-08 874.00 877.00 862.00 870.00 4.1M
2021-02-07 870.00 870.00 870.00 870.00 0.0M
2021-02-05 872.00 880.00 864.00 870.00 4.6M
2021-02-04 881.00 885.00 862.00 864.00 0.0M
2021-02-03 884.00 887.00 865.00 880.00 0.0M
2021-02-02 865.00 887.00 856.00 868.00 8.5M
2021-02-01 832.00 857.00 820.00 851.00 5.0M
2021-01-31 841.00 841.00 841.00 841.00 0.0M
2021-01-29 876.00 884.00 832.00 841.00 9.3M
2021-01-28 882.00 888.00 856.00 871.00 0.0M
2021-01-27 912.00 920.00 902.00 907.00 0.0M
2021-01-26 926.00 933.00 902.00 904.00 0.0M
2021-01-25 905.00 921.00 901.00 919.00 0.0M
2021-01-24 902.00 902.00 902.00 902.00 0.0M
2021-01-22 915.00 917.00 900.00 902.00 5.5M
2021-01-21 912.00 914.00 903.00 914.00 0.0M
2021-01-20 920.00 920.00 899.00 903.00 7.0M
2021-01-19 883.00 927.00 877.00 908.00 10.7M
2021-01-18 909.00 912.00 876.00 877.00 0.0M
2021-01-17 921.00 921.00 921.00 921.00 0.0M
2021-01-15 943.00 966.00 920.00 921.00 12.3M
2021-01-14 937.00 950.00 925.00 943.00 0.0M
2021-01-13 946.00 967.00 939.00 940.00 0.0M
2021-01-12 977.00 987.00 918.00 940.00 0.0M
2021-01-11 916.00 1,050.00 916.00 973.00 0.0M
2021-01-10 915.00 915.00 915.00 915.00 0.0M
2021-01-08 943.00 944.00 905.00 915.00 24.9M
2021-01-07 913.00 954.00 901.00 931.00 0.1M
2021-01-06 822.00 999.00 822.00 881.00 0.0M
2021-01-05 800.00 812.00 799.00 811.00 4.5M
2021-01-04 802.00 807.00 796.00 805.00 0.0M