Last Update: 2025-10-03
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
2022-12-30 29.15 34.90 28.00 28.90 0.0M
2022-12-29 29.30 29.30 28.20 29.15 0.0M
2022-12-28 29.60 29.60 28.00 29.30 0.0M
2022-12-27 29.60 29.60 27.55 29.50 0.0M
2022-12-26 25.15 30.95 25.00 29.00 0.0M
2022-12-23 28.95 28.95 25.00 26.00 0.0M
2022-12-22 28.10 29.00 27.65 28.35 0.0M
2022-12-21 29.65 29.65 28.25 28.40 0.0M
2022-12-20 29.75 29.75 29.05 29.30 0.0M
2022-12-19 29.30 29.75 28.05 29.30 0.0M
2022-12-16 29.45 29.85 28.30 29.25 0.0M
2022-12-15 29.55 29.55 29.10 29.35 0.0M
2022-12-14 30.50 30.50 29.20 29.55 0.0M
2022-12-13 30.50 30.50 29.15 30.15 0.0M
2022-12-12 29.70 30.50 28.30 29.80 0.0M
2022-12-09 29.60 29.60 28.20 29.15 0.0M
2022-12-08 29.55 29.55 26.80 28.95 0.0M
2022-12-07 29.60 29.60 28.30 29.00 0.0M
2022-12-06 29.25 29.65 28.50 29.05 0.0M
2022-12-05 29.25 30.60 28.50 28.65 0.0M
2022-12-02 29.45 29.50 28.50 29.25 0.0M
2022-12-01 29.70 29.70 28.55 28.80 0.0M
2022-11-30 29.00 29.35 28.55 29.30 0.0M
2022-11-29 29.25 29.75 28.70 29.05 0.0M
2022-11-28 29.75 30.00 29.00 29.65 0.0M
2022-11-25 29.45 29.75 28.55 29.35 0.0M
2022-11-24 29.75 29.95 28.55 29.45 0.0M
2022-11-23 29.80 29.95 29.00 29.55 0.0M
2022-11-22 29.55 29.95 28.75 29.00 0.0M
2022-11-21 29.75 31.00 28.55 29.05 0.0M
2022-11-18 29.40 29.45 29.00 29.05 0.0M
2022-11-17 28.10 29.80 28.10 28.80 0.0M
2022-11-16 28.95 29.90 28.60 29.35 0.0M
2022-11-15 30.00 30.00 29.00 29.50 0.0M
2022-11-14 30.50 30.50 29.40 29.50 0.0M
2022-11-11 30.00 30.45 29.30 30.45 0.0M
2022-11-10 30.50 30.90 29.30 29.80 0.0M
2022-11-09 29.90 30.90 29.80 30.45 0.0M
2022-11-07 29.70 30.05 29.25 29.35 0.0M
2022-11-04 28.30 30.00 28.30 29.15 0.0M
2022-11-03 29.95 29.95 28.50 28.85 0.0M
2022-11-02 30.60 30.60 28.50 29.45 0.0M
2022-11-01 30.00 30.00 28.60 29.60 0.0M
2022-10-31 30.00 30.00 28.55 28.70 0.0M
2022-10-28 30.20 30.20 28.80 29.05 0.0M
2022-10-27 29.40 29.95 28.65 29.60 0.0M
2022-10-25 30.35 30.35 28.50 29.45 0.0M
2022-10-24 30.95 30.95 28.80 30.40 0.0M
2022-10-21 28.50 29.40 28.10 28.20 0.0M
2022-10-20 28.75 29.25 28.40 29.10 0.0M
2022-10-19 29.00 29.50 28.60 29.25 0.0M
2022-10-18 28.70 29.75 28.65 29.55 0.0M
2022-10-17 29.00 29.95 28.50 29.25 0.0M
2022-10-14 29.80 29.80 28.40 29.30 0.0M
2022-10-13 28.80 29.40 27.55 29.20 0.0M
2022-10-12 29.50 29.65 28.05 28.80 0.0M
2022-10-11 30.00 30.00 28.60 28.65 0.0M
2022-10-10 29.60 30.40 28.50 29.30 0.0M
2022-10-07 30.00 30.50 28.30 29.40 0.0M
2022-10-06 28.95 29.95 28.75 29.80 0.0M
2022-10-04 30.50 30.90 26.00 28.65 0.0M
2022-10-03 30.20 31.00 29.05 30.20 0.0M
2022-09-30 30.00 30.00 28.50 29.60 0.0M
2022-09-29 29.40 30.40 28.65 29.80 0.0M
2022-09-28 30.50 30.50 28.60 29.15 0.0M
2022-09-27 30.50 30.50 29.30 29.60 0.0M
2022-09-26 30.50 30.95 29.10 29.55 0.0M
2022-09-23 29.20 30.65 28.50 30.30 0.0M
2022-09-22 31.00 31.00 28.50 29.35 0.0M
2022-09-21 28.75 31.00 28.75 30.65 0.0M
2022-09-20 30.35 30.90 30.05 30.35 0.0M
2022-09-19 31.00 31.10 30.40 30.95 0.0M
2022-09-16 31.00 31.00 29.05 30.60 0.0M
2022-09-15 29.80 30.50 28.50 30.50 0.0M
2022-09-14 30.05 31.00 27.05 30.20 0.0M
2022-09-13 31.20 31.20 30.50 30.50 0.0M
2022-09-12 31.45 31.45 30.00 30.70 0.0M
2022-09-09 30.05 30.95 30.05 30.50 0.0M
2022-09-08 30.10 31.00 30.10 30.65 0.0M
2022-09-07 31.10 31.50 30.00 30.25 0.0M
2022-09-06 30.45 31.80 29.10 31.15 0.0M
2022-09-05 30.50 30.50 30.00 30.40 0.0M
2022-09-02 29.85 30.00 29.60 29.80 0.0M
2022-09-01 30.00 30.00 27.30 29.85 0.0M
2022-08-30 30.50 30.50 29.25 30.00 0.0M
2022-08-29 30.00 30.60 29.80 30.00 0.0M
2022-08-26 31.30 31.30 30.25 30.50 0.0M
2022-08-25 31.75 32.50 30.10 30.65 0.0M
2022-08-24 31.70 31.70 30.40 31.05 0.0M
2022-08-23 31.25 32.75 30.00 30.40 0.0M
2022-08-22 31.25 31.25 30.10 30.50 0.0M
2022-08-19 29.70 31.45 29.70 30.95 0.0M
2022-08-18 30.75 31.50 29.55 30.30 0.0M
2022-08-17 31.50 31.50 29.55 30.75 0.0M
2022-08-16 31.95 31.95 25.25 29.90 0.0M
2022-08-12 31.95 31.95 29.95 30.65 0.0M
2022-08-11 31.75 31.75 30.00 30.85 0.0M
2022-08-10 29.70 31.00 29.70 30.90 0.0M
2022-08-08 31.95 31.95 29.05 29.70 0.0M
2022-08-05 31.75 31.75 29.25 30.75 0.0M
2022-08-04 33.10 34.00 30.05 30.85 0.0M
2022-08-03 32.00 34.00 31.05 32.45 0.0M
2022-08-02 32.60 32.60 31.15 31.35 0.0M
2022-08-01 31.25 32.65 31.15 32.15 0.0M
2022-07-29 30.85 32.50 30.85 31.15 0.0M
2022-07-28 32.75 32.75 29.90 31.45 0.0M
2022-07-27 30.50 31.50 29.75 30.90 0.0M
2022-07-26 30.55 31.30 28.50 29.00 0.0M
2022-07-25 30.95 31.90 30.50 30.85 0.0M
2022-07-22 31.80 32.45 30.50 30.55 0.0M
2022-07-21 31.85 31.85 30.55 31.80 0.0M
2022-07-20 31.60 32.95 31.00 31.90 0.0M
2022-07-19 33.00 33.00 31.00 31.60 0.0M
2022-07-18 31.50 33.00 30.50 32.50 0.0M
2022-07-15 31.45 31.45 29.55 31.35 0.0M
2022-07-14 32.50 32.50 28.55 30.50 0.0M
2022-07-13 31.45 32.40 29.55 31.60 0.0M
2022-07-12 32.65 32.65 29.05 31.45 0.0M
2022-07-11 32.75 32.75 30.00 32.00 0.0M
2022-07-08 32.00 32.00 29.65 30.60 0.0M
2022-07-07 32.75 32.75 29.50 30.50 0.0M
2022-07-06 29.05 31.70 29.05 30.55 0.0M
2022-07-05 33.60 33.60 29.65 29.70 0.0M
2022-07-04 29.90 31.70 29.10 29.35 0.0M
2022-07-01 29.00 30.60 29.00 29.05 0.0M
2022-06-30 31.90 31.90 29.50 29.50 0.0M
2022-06-29 29.00 30.95 29.00 29.70 0.0M
2022-06-28 31.60 31.70 27.05 30.45 0.0M
2022-06-27 31.80 32.40 29.60 29.60 0.0M
2022-06-24 29.75 31.95 29.60 29.80 0.0M
2022-06-23 30.80 31.40 29.40 30.70 0.0M
2022-06-22 28.05 31.85 28.05 30.80 0.0M
2022-06-21 29.25 31.90 28.50 29.40 0.0M
2022-06-20 30.95 30.95 28.35 29.25 0.0M
2022-06-17 32.00 32.80 28.35 30.30 0.0M
2022-06-16 32.50 32.50 30.15 31.10 0.0M
2022-06-15 31.95 32.50 29.75 32.15 0.0M
2022-06-14 31.30 32.25 28.30 29.95 0.0M
2022-06-13 32.50 32.50 31.00 31.95 0.0M
2022-06-10 33.80 33.80 31.05 32.00 0.0M
2022-06-09 32.00 33.45 32.00 33.00 0.0M
2022-06-08 36.70 36.70 32.05 33.20 0.0M
2022-06-07 37.00 37.00 30.20 33.05 0.0M
2022-06-06 35.75 35.75 31.50 34.45 0.0M
2022-06-03 35.00 35.95 32.55 32.75 0.0M
2022-06-02 30.60 34.80 30.30 33.85 0.0M
2022-06-01 35.75 35.75 30.60 33.25 0.0M
2022-05-31 34.50 36.50 31.35 33.80 0.0M
2022-05-30 33.50 33.50 30.85 33.50 0.0M
2022-05-27 29.00 30.85 28.90 30.85 0.0M
2022-05-26 27.20 28.95 27.20 28.05 0.0M
2022-05-25 30.00 30.95 27.00 27.75 0.0M
2022-05-24 32.40 32.40 30.00 30.00 0.0M
2022-05-23 31.80 32.45 30.60 31.05 0.0M
2022-05-20 32.50 32.50 31.00 31.80 0.0M
2022-05-19 32.00 32.45 30.35 32.30 0.0M
2022-05-18 31.85 32.95 31.05 32.00 0.0M
2022-05-17 32.95 32.95 30.20 32.40 0.0M
2022-05-16 30.10 33.45 30.10 31.60 0.0M
2022-05-13 32.95 32.95 31.00 31.85 0.0M
2022-05-12 31.55 33.75 30.05 31.90 0.0M
2022-05-11 32.20 33.95 30.05 32.15 0.0M
2022-05-10 35.00 35.00 32.05 32.45 0.0M
2022-05-09 34.10 34.95 31.15 33.40 0.0M
2022-05-06 36.20 36.20 32.05 33.40 0.0M
2022-05-05 33.05 35.00 33.05 33.95 0.0M
2022-05-04 35.75 35.75 34.20 35.15 0.0M
2022-05-02 36.00 36.00 34.30 34.65 0.0M
2022-04-29 34.00 36.90 33.15 35.70 0.0M
2022-04-28 34.00 35.85 34.00 34.40 0.0M
2022-04-27 37.25 37.25 34.40 35.75 0.0M
2022-04-26 36.70 37.00 35.05 35.95 0.0M
2022-04-25 36.45 36.80 34.00 35.85 0.0M
2022-04-22 36.40 37.00 33.25 34.60 0.0M
2022-04-21 35.45 36.75 32.05 35.65 0.0M
2022-04-20 34.75 37.50 33.35 35.60 0.0M
2022-04-19 37.95 37.95 34.25 34.75 0.0M
2022-04-18 37.80 37.80 35.00 36.35 0.0M
2022-04-13 37.40 37.40 35.00 35.35 0.0M
2022-04-12 36.20 37.00 35.40 35.85 0.0M
2022-04-11 37.30 38.20 33.70 36.20 0.0M
2022-04-08 36.85 38.50 36.85 37.30 0.0M
2022-04-07 38.50 38.50 36.50 37.60 0.0M
2022-04-06 38.50 38.50 37.15 38.00 0.0M
2022-04-05 38.00 38.65 37.00 37.80 0.0M
2022-04-04 38.05 40.30 38.00 38.75 0.0M
2022-04-01 38.75 40.00 37.10 39.65 0.0M
2022-03-31 39.25 40.05 37.55 38.10 0.0M
2022-03-30 37.40 40.00 37.05 38.20 0.0M
2022-03-29 37.90 38.40 36.00 38.15 0.0M
2022-03-28 35.25 38.85 35.25 36.90 0.0M
2022-03-25 37.10 38.40 36.10 37.00 0.0M
2022-03-24 38.45 38.45 36.10 37.65 0.0M
2022-03-23 35.45 37.95 35.45 37.20 0.0M
2022-03-22 36.05 38.45 35.10 36.15 0.0M
2022-03-21 38.30 38.30 36.15 36.75 0.0M
2022-03-17 36.05 37.95 36.05 37.60 0.0M
2022-03-16 37.70 37.70 35.55 37.40 0.0M
2022-03-15 36.80 36.80 35.60 36.00 0.0M
2022-03-14 38.60 38.60 36.80 37.10 0.0M
2022-03-11 39.45 39.45 37.55 38.60 0.0M
2022-03-10 37.55 38.90 37.00 38.80 0.0M
2022-03-09 38.00 38.00 35.65 37.05 0.0M
2022-03-08 37.00 37.95 34.90 37.45 0.0M
2022-03-07 37.95 38.00 35.30 36.55 0.0M
2022-03-04 35.20 38.35 35.15 37.15 0.0M
2022-03-03 36.60 38.30 36.00 37.00 0.0M
2022-03-02 38.80 38.80 36.10 36.70 0.0M
2022-02-28 36.50 38.00 36.25 37.50 0.0M
2022-02-25 34.65 37.00 34.65 36.20 0.0M
2022-02-24 36.45 36.45 36.45 36.45 0.0M
2022-02-23 39.80 39.85 36.70 38.35 0.0M
2022-02-22 39.45 39.90 36.75 38.40 0.0M
2022-02-21 40.00 41.35 38.65 38.65 0.0M
2022-02-18 43.80 43.80 40.10 40.65 0.0M
2022-02-17 42.10 43.85 40.10 42.05 0.0M
2022-02-16 39.55 43.55 39.55 42.10 0.0M
2022-02-15 41.60 44.85 41.55 41.55 0.0M
2022-02-14 46.30 46.30 43.70 43.70 0.0M
2022-02-11 47.90 47.90 45.65 45.95 0.0M
2022-02-10 45.30 49.75 45.30 47.95 0.0M
2022-02-09 49.75 49.75 45.05 47.65 0.0M
2022-02-08 46.65 47.65 44.00 47.40 0.0M
2022-02-07 43.90 45.40 41.25 45.40 0.0M
2022-02-04 43.10 44.80 40.60 43.25 0.0M
2022-02-03 42.75 43.70 39.75 42.70 0.0M
2022-02-02 41.55 41.90 38.70 41.65 0.0M
2022-02-01 42.95 42.95 39.05 40.70 0.0M
2022-01-31 41.15 41.15 37.25 41.05 0.0M
2022-01-28 38.10 39.20 37.90 39.20 0.0M
2022-01-27 40.10 40.90 37.35 37.35 0.0M
2022-01-25 39.05 40.15 38.95 39.30 0.0M
2022-01-24 39.25 43.10 39.25 40.95 0.0M
2022-01-21 44.35 44.35 40.15 41.15 0.0M
2022-01-20 42.25 42.25 42.25 42.25 0.0M
2022-01-19 40.25 40.25 40.25 40.25 0.0M
2022-01-18 38.35 38.35 38.35 38.35 0.0M
2022-01-17 35.95 36.55 35.55 36.55 0.0M
2022-01-14 34.55 36.00 34.15 34.85 0.0M
2022-01-13 38.00 38.40 34.80 35.90 0.0M
2022-01-12 35.60 36.60 35.60 36.60 0.0M
2022-01-11 34.90 34.90 34.90 34.90 0.0M
2022-01-10 32.95 33.25 32.95 33.25 0.0M
2022-01-07 30.60 31.70 30.60 31.70 0.0M
2022-01-06 28.05 30.40 27.65 30.20 0.0M
2022-01-05 29.15 29.15 29.10 29.10 0.0M
2022-01-04 33.80 33.80 30.60 30.60 0.0M
2022-01-03 32.20 32.20 32.20 32.20 0.0M