Last Update: 2025-10-01
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 9.38 9.77 8.69 8.93 0.2M
2021-12-30 9.43 9.99 9.43 9.57 0.1M
2021-12-29 9.58 9.73 9.26 9.54 0.1M
2021-12-28 9.84 10.01 9.50 9.60 0.1M
2021-12-27 10.04 10.08 9.09 9.95 0.1M
2021-12-23 9.75 10.50 9.64 9.90 0.1M
2021-12-22 9.48 9.89 9.02 9.66 0.1M
2021-12-21 9.80 9.96 9.27 9.42 0.1M
2021-12-20 9.89 9.96 9.44 9.60 0.1M
2021-12-17 9.33 10.44 9.27 10.10 0.3M
2021-12-16 10.02 10.19 9.26 9.48 0.2M
2021-12-15 9.92 10.34 9.13 9.71 0.1M
2021-12-14 10.87 10.99 9.87 10.02 0.1M
2021-12-13 11.35 11.53 10.73 11.00 0.0M
2021-12-10 11.64 11.71 11.35 11.37 0.0M
2021-12-09 11.51 11.98 11.34 11.65 0.1M
2021-12-08 11.89 12.05 11.37 11.73 0.0M
2021-12-07 11.40 12.12 11.27 11.62 0.1M
2021-12-06 11.59 11.84 11.07 11.33 0.1M
2021-12-03 11.80 11.80 11.15 11.38 0.1M
2021-12-02 12.42 13.08 11.50 11.71 0.1M
2021-12-01 13.53 13.53 12.03 12.30 0.1M
2021-11-30 11.93 13.28 11.88 13.16 0.1M
2021-11-29 12.57 12.57 11.68 12.00 0.1M
2021-11-26 13.00 13.43 12.28 12.28 0.0M
2021-11-24 13.55 13.55 13.00 13.26 0.0M
2021-11-23 13.24 13.67 12.75 13.50 0.1M
2021-11-22 13.73 14.05 12.95 13.42 0.1M
2021-11-19 13.54 13.76 13.36 13.57 0.0M
2021-11-18 14.45 14.45 13.58 13.73 0.1M
2021-11-17 14.24 14.95 13.79 14.37 0.1M
2021-11-16 14.12 14.46 13.98 14.45 0.1M
2021-11-15 14.13 14.48 13.75 14.21 0.1M
2021-11-12 13.70 14.40 13.26 14.03 0.1M
2021-11-11 14.30 15.27 14.11 14.55 0.1M
2021-11-10 14.20 14.44 13.91 14.31 0.0M
2021-11-09 14.20 14.49 14.09 14.40 0.1M
2021-11-08 14.61 14.68 14.16 14.34 0.0M
2021-11-05 14.04 14.79 14.04 14.59 0.1M
2021-11-04 13.85 14.78 13.68 14.60 0.1M
2021-11-03 13.45 13.98 13.26 13.87 0.0M
2021-11-02 13.73 13.73 13.19 13.61 0.0M
2021-11-01 13.33 13.86 13.08 13.65 0.0M
2021-10-29 13.35 13.57 13.08 13.39 0.1M
2021-10-28 13.17 13.61 13.02 13.50 0.0M
2021-10-27 13.20 13.52 12.69 13.25 0.1M
2021-10-26 12.28 13.38 12.27 13.25 0.1M
2021-10-25 11.98 12.53 11.81 11.98 0.0M
2021-10-22 12.15 12.27 12.00 12.15 0.0M
2021-10-21 11.89 12.42 11.88 12.24 0.1M
2021-10-20 11.92 11.96 11.61 11.93 0.1M
2021-10-19 11.65 11.92 11.51 11.86 0.0M
2021-10-18 12.02 12.16 11.55 11.64 0.0M
2021-10-15 12.75 13.08 12.01 12.18 0.1M
2021-10-14 12.68 12.71 12.27 12.33 0.0M
2021-10-13 12.63 12.85 12.05 12.52 0.0M
2021-10-12 12.64 12.79 12.03 12.59 0.1M
2021-10-11 12.20 12.90 12.02 12.66 0.1M
2021-10-08 12.21 12.74 12.05 12.29 0.0M
2021-10-07 12.19 12.77 11.82 12.32 0.1M
2021-10-06 12.60 12.83 11.56 12.08 0.1M
2021-10-05 13.18 13.20 12.52 12.72 0.1M
2021-10-04 14.83 14.97 12.94 13.30 0.1M
2021-10-01 14.40 14.85 13.92 14.85 0.0M
2021-09-30 14.51 14.72 14.29 14.42 0.0M
2021-09-29 15.17 15.17 13.87 14.37 0.0M
2021-09-28 15.88 15.88 14.70 15.01 0.0M
2021-09-27 15.16 16.17 15.09 15.77 0.1M
2021-09-24 15.17 15.38 14.89 15.27 0.0M
2021-09-23 14.89 15.38 14.89 15.24 0.0M
2021-09-22 14.91 15.08 14.61 14.86 0.0M
2021-09-21 14.41 14.98 14.23 14.79 0.0M
2021-09-20 14.39 14.77 14.06 14.44 0.1M
2021-09-17 14.91 15.50 14.33 14.48 0.4M
2021-09-16 14.25 15.31 13.99 15.06 0.1M
2021-09-15 13.91 14.39 13.61 14.18 0.0M
2021-09-14 13.86 14.19 13.52 13.84 0.1M
2021-09-13 13.75 14.10 13.14 13.98 0.1M
2021-09-10 13.43 13.97 13.30 13.75 0.0M
2021-09-09 13.20 13.82 13.02 13.43 0.0M
2021-09-08 14.49 14.60 13.19 13.22 0.1M
2021-09-07 13.88 14.72 13.88 14.62 0.1M
2021-09-03 14.03 14.03 13.58 13.79 0.0M
2021-09-02 13.60 14.00 13.29 13.94 0.1M
2021-09-01 13.14 13.57 12.94 13.47 0.1M
2021-08-31 13.40 13.70 13.20 13.30 0.0M
2021-08-30 13.64 13.95 12.97 13.33 0.1M
2021-08-27 12.77 13.58 12.75 13.55 0.1M
2021-08-26 12.02 13.29 11.94 12.74 0.2M
2021-08-25 12.14 12.43 11.96 12.14 0.0M
2021-08-24 12.02 12.12 11.83 12.09 0.0M
2021-08-23 11.63 12.15 11.44 12.02 0.1M
2021-08-20 12.19 12.28 11.26 11.46 0.1M
2021-08-19 12.29 12.47 12.14 12.25 0.0M
2021-08-18 12.12 12.85 11.97 12.36 0.1M
2021-08-17 11.81 12.21 11.70 12.15 0.1M
2021-08-16 12.99 12.99 11.95 12.00 0.1M
2021-08-13 12.94 13.07 12.38 13.01 0.1M
2021-08-12 12.69 13.01 12.44 13.00 0.1M
2021-08-11 12.57 12.76 12.38 12.66 0.1M
2021-08-10 12.90 13.00 12.25 12.55 0.0M
2021-08-09 12.53 12.98 12.43 12.84 0.1M
2021-08-06 12.36 12.50 11.94 12.43 0.1M
2021-08-05 11.72 12.48 11.53 12.21 0.1M
2021-08-04 11.93 12.29 11.58 11.93 0.1M
2021-08-03 12.41 12.41 11.83 12.11 0.0M
2021-08-02 12.09 12.68 12.09 12.32 0.1M
2021-07-30 12.46 12.89 11.91 12.10 0.2M
2021-07-29 12.88 13.18 12.45 12.50 0.3M
2021-07-28 13.20 13.45 12.56 12.89 0.2M
2021-07-27 13.78 13.86 13.03 13.15 0.1M
2021-07-26 14.07 14.34 13.65 13.86 0.1M
2021-07-23 14.06 14.06 13.28 13.93 0.1M
2021-07-22 14.15 14.34 13.76 13.95 0.1M
2021-07-21 14.10 14.45 13.76 14.20 0.1M
2021-07-20 13.45 14.06 13.04 13.99 0.1M
2021-07-19 13.30 13.64 13.18 13.46 0.2M
2021-07-16 13.22 13.51 12.97 13.39 0.1M
2021-07-15 13.28 13.33 12.51 13.06 0.1M
2021-07-14 14.00 14.15 13.16 13.36 0.2M
2021-07-13 14.85 14.85 13.79 14.15 0.3M
2021-07-12 14.70 14.93 14.40 14.92 0.1M
2021-07-09 14.40 14.88 14.33 14.70 0.1M
2021-07-08 14.07 14.42 14.00 14.32 0.1M
2021-07-07 14.64 14.77 13.91 14.41 0.2M
2021-07-06 15.27 15.27 14.05 14.71 0.3M
2021-07-02 14.80 15.43 14.58 15.18 0.2M
2021-07-01 14.50 15.00 14.40 14.82 0.2M
2021-06-30 13.90 14.48 13.90 14.45 0.3M
2021-06-29 14.24 14.43 13.57 13.88 0.2M
2021-06-28 14.22 14.71 13.94 14.22 0.2M
2021-06-25 14.19 14.52 13.09 14.20 2.7M
2021-06-24 13.65 14.48 13.65 14.09 0.3M
2021-06-23 12.95 13.65 12.95 13.52 0.3M
2021-06-22 13.16 13.45 12.62 12.88 0.4M
2021-06-21 13.60 13.60 13.00 13.40 0.4M
2021-06-18 13.62 13.93 13.42 13.50 0.2M
2021-06-17 13.50 14.06 13.50 13.77 0.3M
2021-06-16 13.59 14.14 13.20 13.32 0.3M
2021-06-15 13.72 13.84 13.23 13.57 0.2M
2021-06-14 13.44 13.89 13.39 13.71 0.2M
2021-06-11 13.47 13.85 13.25 13.55 0.1M
2021-06-10 13.44 13.67 13.00 13.50 0.2M
2021-06-09 13.40 13.89 13.15 13.44 0.3M
2021-06-08 13.25 13.60 12.96 13.40 0.2M
2021-06-07 13.42 13.94 12.99 13.20 0.3M
2021-06-04 13.60 14.00 13.25 13.56 0.2M
2021-06-03 14.04 14.17 13.32 13.54 0.2M
2021-06-02 13.89 14.15 13.34 13.86 0.1M
2021-06-01 13.64 13.91 13.02 13.70 0.1M
2021-05-28 13.70 13.94 13.20 13.57 0.1M
2021-05-27 13.56 14.55 13.40 13.95 0.1M
2021-05-26 13.20 13.90 13.06 13.61 0.2M
2021-05-25 13.38 13.55 12.84 13.06 0.1M
2021-05-24 13.37 13.78 12.84 13.40 0.2M
2021-05-21 14.00 14.08 13.00 13.47 0.2M
2021-05-20 13.06 13.84 12.74 13.84 0.2M
2021-05-19 12.83 13.29 12.59 13.03 0.1M
2021-05-18 12.54 13.31 12.54 13.07 0.1M
2021-05-17 11.86 12.71 11.73 12.47 0.1M
2021-05-14 11.40 12.18 11.35 11.88 0.1M
2021-05-13 11.80 12.00 11.15 11.32 0.1M
2021-05-12 11.70 12.21 11.36 11.52 0.2M
2021-05-11 11.37 11.96 11.17 11.47 0.2M
2021-05-10 11.77 13.46 11.44 11.57 0.3M
2021-05-07 11.65 12.05 11.29 11.79 0.6M
2021-05-06 11.91 12.13 11.28 11.66 0.1M
2021-05-05 11.78 12.40 11.34 12.01 0.2M
2021-05-04 12.47 12.59 11.84 12.01 0.2M
2021-05-03 12.19 12.63 11.94 12.21 0.2M
2021-04-30 12.25 12.82 11.79 12.28 0.2M
2021-04-29 12.74 12.84 12.03 12.27 0.2M
2021-04-28 12.84 13.12 12.36 12.69 0.4M
2021-04-27 13.00 13.41 12.64 12.94 0.1M
2021-04-26 12.77 13.10 12.52 12.87 0.0M
2021-04-23 12.79 13.13 12.34 12.78 0.1M
2021-04-22 12.72 13.26 12.50 12.69 0.1M
2021-04-21 12.17 12.78 12.17 12.69 0.1M
2021-04-20 12.50 12.51 11.85 12.31 0.1M
2021-04-19 12.61 12.63 12.04 12.51 0.1M
2021-04-16 12.89 12.93 12.31 12.70 0.1M
2021-04-15 13.17 13.75 12.56 12.69 0.2M
2021-04-14 12.91 13.35 12.62 13.06 0.1M
2021-04-13 13.66 13.95 12.55 13.03 0.1M
2021-04-12 13.87 13.95 13.11 13.55 0.2M
2021-04-09 13.41 13.75 13.05 13.66 0.1M
2021-04-08 13.49 13.76 13.15 13.52 0.1M
2021-04-07 13.05 13.48 12.84 13.28 0.1M
2021-04-06 13.55 13.65 12.92 13.30 0.1M
2021-04-05 14.00 14.00 13.10 13.38 0.1M
2021-04-01 13.57 13.75 13.31 13.66 0.1M
2021-03-31 13.31 14.00 13.10 13.68 0.1M
2021-03-30 12.00 12.90 11.53 12.84 0.1M
2021-03-29 12.36 12.80 11.79 12.07 0.2M
2021-03-26 13.19 13.40 12.20 12.35 0.1M
2021-03-25 12.94 13.31 12.56 13.26 0.1M
2021-03-24 14.11 14.21 12.75 12.93 0.1M
2021-03-23 14.67 14.74 13.71 14.22 0.1M
2021-03-22 15.17 15.80 14.31 14.66 0.2M
2021-03-19 15.00 16.00 14.66 14.92 0.3M
2021-03-18 15.47 15.98 14.79 15.02 0.1M
2021-03-17 15.80 15.80 14.79 15.46 0.1M
2021-03-16 15.57 16.08 15.36 15.62 0.1M
2021-03-15 14.90 15.60 14.65 15.36 0.1M
2021-03-12 14.51 14.91 14.14 14.90 0.1M
2021-03-11 14.50 15.05 14.43 14.79 0.1M
2021-03-10 14.91 15.20 14.04 14.55 0.1M
2021-03-09 14.00 14.95 13.76 14.52 0.3M
2021-03-08 13.69 13.90 13.25 13.57 0.3M
2021-03-05 13.26 13.68 12.07 13.55 0.3M
2021-03-04 14.51 14.51 13.10 13.25 0.3M
2021-03-03 15.13 15.15 13.90 14.23 0.3M
2021-03-02 15.15 15.54 14.87 15.22 0.1M
2021-03-01 16.23 16.23 14.74 15.20 0.2M
2021-02-26 15.31 15.65 14.63 15.00 0.6M
2021-02-25 16.27 16.88 15.00 15.30 0.3M
2021-02-24 16.79 16.85 15.70 16.14 0.5M
2021-02-23 17.25 17.27 15.72 16.85 0.2M
2021-02-22 17.86 18.09 17.14 17.55 0.3M
2021-02-19 18.50 18.89 17.50 17.71 0.3M
2021-02-18 18.15 18.49 17.21 18.20 0.4M
2021-02-17 18.50 18.92 17.96 18.60 0.5M
2021-02-16 19.00 19.08 18.00 18.51 0.7M
2021-02-12 18.71 19.20 17.90 18.56 1.7M
2021-02-11 24.18 24.56 21.14 22.01 0.4M
2021-02-10 28.23 28.67 24.28 24.41 0.2M
2021-02-09 27.26 29.34 27.07 28.97 0.0M
2021-02-08 26.66 27.50 25.77 27.28 0.0M
2021-02-05 25.35 26.48 25.35 26.32 0.0M
2021-02-04 24.99 25.86 24.59 25.26 0.0M
2021-02-03 25.08 25.47 24.35 25.08 0.1M
2021-02-02 24.79 25.46 24.61 24.77 0.0M
2021-02-01 24.20 25.41 24.20 24.55 0.0M
2021-01-29 23.80 25.06 23.80 24.07 0.0M
2021-01-28 25.37 25.37 23.11 23.45 0.0M
2021-01-27 26.00 26.55 23.50 24.52 0.0M
2021-01-26 24.59 26.68 24.59 25.81 0.0M
2021-01-25 26.00 26.00 24.01 24.24 0.0M
2021-01-22 24.94 26.68 24.11 26.17 0.0M
2021-01-21 25.06 26.68 23.46 24.89 0.0M
2021-01-20 27.21 27.22 24.84 25.44 0.0M
2021-01-19 28.90 29.45 25.01 27.24 0.1M
2021-01-15 28.19 29.40 27.41 28.70 0.0M
2021-01-14 30.00 30.00 28.04 28.64 0.0M
2021-01-13 27.84 29.90 27.34 29.13 0.1M
2021-01-12 27.14 29.00 26.59 28.09 0.0M
2021-01-11 27.95 28.94 26.80 27.73 0.0M
2021-01-08 29.82 30.30 26.75 28.00 0.1M
2021-01-07 29.87 30.52 28.15 29.32 0.0M
2021-01-06 28.92 31.04 28.23 29.90 0.0M
2021-01-05 27.50 28.65 26.54 28.65 0.0M
2021-01-04 29.33 30.46 27.50 28.00 0.1M