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
2022-12-30 34.84 34.84 34.66 34.66 0.0M
2022-12-29 34.66 36.44 34.66 36.34 0.0M
2022-12-28 34.66 34.66 34.66 34.66 0.0M
2022-12-27 34.66 35.03 33.72 34.66 0.0M
2022-12-23 34.94 34.94 34.94 34.94 0.0M
2022-12-22 34.66 34.66 34.66 34.66 0.0M
2022-12-21 34.56 34.66 33.72 34.66 0.0M
2022-12-20 34.84 34.84 32.78 33.72 0.0M
2022-12-19 36.53 36.53 35.41 35.41 0.0M
2022-12-16 36.53 36.53 36.53 36.53 0.0M
2022-12-15 35.59 36.53 35.50 36.53 0.0M
2022-12-14 35.03 35.59 35.03 35.59 0.0M
2022-12-13 35.41 35.41 33.91 34.10 0.0M
2022-12-12 35.59 35.97 33.35 35.41 0.0M
2022-12-09 37.09 37.09 36.16 36.16 0.0M
2022-12-08 36.91 37.00 36.53 36.72 0.0M
2022-12-07 37.84 37.84 37.47 37.47 0.0M
2022-12-06 38.59 38.59 38.59 38.59 0.0M
2022-12-05 35.41 38.59 35.41 38.59 0.0M
2022-12-02 37.65 37.65 35.59 37.28 0.0M
2022-12-01 34.47 37.84 34.47 37.84 0.0M
2022-11-30 35.87 37.94 32.32 33.72 0.0M
2022-11-29 39.34 39.81 38.40 38.40 0.0M
2022-11-28 39.62 39.81 39.53 39.81 0.0M
2022-11-25 38.59 39.62 38.59 39.62 0.0M
2022-11-24 38.03 38.59 37.65 38.40 0.0M
2022-11-23 38.03 38.87 37.47 37.47 0.0M
2022-11-22 39.15 39.15 39.15 39.15 0.0M
2022-11-21 39.34 39.34 39.34 39.34 0.0M
2022-11-18 39.06 39.06 39.06 39.06 0.0M
2022-11-17 39.72 39.72 38.40 38.40 0.0M
2022-11-16 38.40 39.34 38.22 39.34 0.0M
2022-11-15 37.94 38.03 37.56 38.03 0.0M
2022-11-14 38.78 38.78 37.94 37.94 0.0M
2022-11-10 41.21 42.62 36.25 38.40 0.0M
2022-11-09 37.47 41.21 37.37 41.21 0.0M
2022-11-08 37.09 37.28 37.09 37.09 0.0M
2022-11-07 36.62 37.47 36.62 37.00 0.0M
2022-11-04 35.59 35.69 35.31 35.31 0.0M
2022-11-03 36.53 37.47 35.97 35.97 0.0M
2022-11-02 36.53 36.53 36.53 36.53 0.0M
2022-10-31 36.53 36.53 36.53 36.53 0.0M
2022-10-28 36.53 36.53 36.53 36.53 0.0M
2022-10-27 36.44 36.53 36.34 36.53 0.0M
2022-10-26 36.44 36.44 35.69 36.44 0.0M
2022-10-25 36.44 36.44 36.44 36.44 0.0M
2022-10-24 37.37 37.37 37.37 37.37 0.0M
2022-10-21 35.78 37.37 35.41 37.37 0.0M
2022-10-20 35.78 35.78 35.78 35.78 0.0M
2022-10-19 35.78 35.78 35.78 35.78 0.0M
2022-10-18 35.78 35.78 35.59 35.78 0.0M
2022-10-17 35.78 35.78 35.78 35.78 0.0M
2022-10-14 37.75 40.09 35.78 35.78 0.0M
2022-10-12 35.22 37.75 35.22 37.75 0.0M
2022-10-11 34.19 34.19 34.19 34.19 0.0M
2022-10-10 34.66 34.66 34.66 34.66 0.0M
2022-10-07 37.37 37.37 29.97 34.66 0.0M
2022-10-06 37.47 37.47 37.47 37.47 0.0M
2022-10-05 35.59 36.91 35.59 36.91 0.0M
2022-10-04 35.78 35.78 35.78 35.78 0.0M
2022-09-30 36.44 36.44 36.44 36.44 0.0M
2022-09-29 36.91 36.91 33.72 35.59 0.0M
2022-09-28 39.90 39.90 37.47 37.47 0.0M
2022-09-27 41.21 41.21 41.21 41.21 0.0M
2022-09-26 40.09 40.09 40.09 40.09 0.0M
2022-09-23 40.09 40.09 39.81 40.09 0.0M
2022-09-22 39.90 39.90 39.90 39.90 0.0M
2022-09-21 40.09 40.09 40.09 40.09 0.0M
2022-09-20 41.21 41.21 40.09 40.09 0.0M
2022-09-19 41.68 41.68 41.68 41.68 0.0M
2022-09-16 39.53 41.68 38.87 41.68 0.0M
2022-09-15 38.97 39.81 38.97 39.81 0.0M
2022-09-14 39.06 39.53 39.06 39.53 0.0M
2022-09-12 38.31 38.31 38.31 38.31 0.0M
2022-09-09 39.34 39.34 39.34 39.34 0.0M
2022-09-08 38.40 41.21 38.40 41.21 0.0M
2022-09-07 36.62 39.34 35.59 39.34 0.0M
2022-09-06 37.19 37.47 36.25 37.47 0.0M
2022-09-02 37.09 37.09 35.59 37.09 0.0M
2022-09-01 37.09 37.09 37.09 37.09 0.0M
2022-08-31 38.31 38.31 37.00 37.09 0.0M
2022-08-30 40.28 40.28 37.47 40.28 0.0M
2022-08-29 40.75 40.75 40.75 40.75 0.0M
2022-08-26 40.75 40.75 40.75 40.75 0.0M
2022-08-25 43.18 43.18 38.40 40.46 0.0M
2022-08-24 43.18 43.27 43.18 43.18 0.0M
2022-08-22 43.84 43.84 43.09 43.09 0.0M
2022-08-19 44.21 45.52 44.21 45.52 0.0M
2022-08-18 44.87 44.87 43.56 43.56 0.0M
2022-08-17 44.21 45.34 44.21 45.34 0.0M
2022-08-16 45.34 45.34 42.15 43.56 0.0M
2022-08-08 47.21 47.21 45.34 45.34 0.0M
2022-08-05 45.71 47.02 45.71 47.02 0.0M
2022-08-03 46.65 46.65 46.65 46.65 0.0M
2022-08-02 46.65 46.65 46.65 46.65 0.0M
2022-08-01 47.21 47.21 47.21 47.21 0.0M
2022-07-29 47.21 47.21 47.21 47.21 0.0M
2022-07-28 47.21 47.21 47.21 47.21 0.0M
2022-07-27 47.21 47.21 47.21 47.21 0.0M
2022-07-26 47.21 47.21 47.21 47.21 0.0M
2022-07-25 47.21 47.21 47.21 47.21 0.0M
2022-07-22 47.77 47.77 47.77 47.77 0.0M
2022-07-21 46.83 47.77 46.83 47.77 0.0M
2022-07-19 47.58 47.58 42.15 44.02 0.0M
2022-07-14 47.77 47.77 47.77 47.77 0.0M
2022-07-13 47.40 47.77 47.40 47.77 0.0M
2022-07-12 46.46 47.58 44.49 47.58 0.0M
2022-07-11 46.46 46.46 46.46 46.46 0.0M
2022-07-08 46.46 46.46 46.46 46.46 0.0M
2022-07-07 47.40 47.40 44.30 44.30 0.0M
2022-07-06 47.58 47.58 47.58 47.58 0.0M
2022-07-05 50.58 50.58 47.58 47.58 0.0M
2022-07-04 52.83 52.83 50.58 50.58 0.0M
2022-07-01 55.83 55.83 52.83 52.83 0.0M
2022-06-30 53.39 56.01 53.39 56.01 0.0M
2022-06-29 53.39 56.01 53.39 56.01 0.0M
2022-06-28 54.33 54.33 51.52 51.52 0.0M
2022-06-27 46.83 46.83 46.83 46.83 0.0M
2022-06-24 46.83 46.83 46.83 46.83 0.0M
2022-06-23 50.58 50.58 46.83 46.83 0.0M
2022-06-22 50.58 51.52 50.58 51.52 0.0M
2022-06-21 50.58 50.58 50.58 50.58 0.0M
2022-06-17 51.52 51.52 50.58 50.58 0.0M
2022-06-15 54.33 54.33 54.33 54.33 0.0M
2022-06-14 54.33 54.33 54.33 54.33 0.0M
2022-06-13 51.89 54.33 50.58 54.33 0.0M
2022-06-10 54.33 54.33 51.89 51.89 0.0M
2022-06-09 55.08 55.08 54.51 54.51 0.0M
2022-06-08 55.08 55.08 55.08 55.08 0.0M
2022-06-07 55.64 55.64 55.08 55.08 0.0M
2022-06-06 56.01 56.01 56.01 56.01 0.0M
2022-06-03 57.14 57.14 56.39 56.39 0.0M
2022-06-02 57.14 57.14 57.14 57.14 0.0M
2022-06-01 58.07 58.07 58.07 58.07 0.0M
2022-05-27 56.95 56.95 56.95 56.95 0.0M
2022-05-26 56.95 57.14 56.95 57.14 0.0M
2022-05-25 58.26 58.26 56.95 56.95 0.0M
2022-05-24 58.45 58.45 58.45 58.45 0.0M
2022-05-23 56.95 58.45 56.95 58.45 0.0M
2022-05-20 58.82 58.82 58.07 58.07 0.0M
2022-05-19 59.01 59.01 59.01 59.01 0.0M
2022-05-18 59.39 59.39 59.39 59.39 0.0M
2022-05-17 59.95 60.13 59.95 60.13 0.0M
2022-05-16 59.57 59.57 59.57 59.57 0.0M
2022-05-12 60.88 60.88 58.82 58.82 0.0M
2022-05-11 61.63 61.63 61.63 61.63 0.0M
2022-05-10 61.45 61.45 61.45 61.45 0.0M
2022-05-09 58.07 65.57 58.07 61.45 0.0M
2022-05-06 59.01 59.01 58.07 58.07 0.0M
2022-05-05 55.26 62.76 55.26 62.76 0.0M
2022-05-04 58.45 58.45 56.95 56.95 0.0M
2022-05-02 60.88 60.88 59.01 59.01 0.0M
2022-04-29 61.82 61.82 59.01 59.01 0.0M
2022-04-28 63.69 63.69 61.82 61.82 0.0M
2022-04-27 65.57 65.57 64.63 64.63 0.0M
2022-04-26 65.57 65.57 65.38 65.57 0.0M
2022-04-22 71.00 71.00 70.00 70.00 0.0M
2022-04-21 71.00 71.00 71.00 71.00 0.0M
2022-04-14 70.80 70.80 70.60 70.60 0.0M
2022-04-11 72.98 76.00 70.40 70.50 0.0M
2022-04-08 71.50 72.99 70.20 72.99 0.0M
2022-04-07 69.00 72.00 69.00 70.00 0.0M
2022-04-06 70.00 71.40 69.00 69.00 0.0M
2022-04-05 73.00 73.00 70.00 70.00 0.0M
2022-04-04 66.50 73.00 65.00 73.00 0.0M
2022-04-01 71.30 71.30 66.00 66.00 0.0M
2022-03-31 65.00 72.00 65.00 71.30 0.0M
2022-03-30 63.20 65.00 63.20 65.00 0.0M
2022-03-29 61.00 62.00 61.00 62.00 0.0M
2022-03-28 57.50 63.20 57.50 63.20 0.0M
2022-03-25 57.10 57.10 57.10 57.10 0.0M
2022-03-24 57.00 57.00 56.60 56.60 0.0M
2022-03-23 56.00 59.00 56.00 59.00 0.0M
2022-03-22 59.90 59.90 56.00 56.00 0.0M
2022-03-21 60.00 60.00 58.70 58.70 0.0M
2022-03-18 59.70 60.50 59.70 60.50 0.0M
2022-03-17 59.00 59.00 59.00 59.00 0.0M
2022-03-16 59.80 59.80 59.00 59.00 0.0M
2022-03-15 60.00 60.60 59.80 59.80 0.0M
2022-03-14 59.12 59.12 59.12 59.12 0.0M
2022-03-11 60.00 60.00 60.00 60.00 0.0M
2022-03-10 60.00 60.00 60.00 60.00 0.0M
2022-03-09 60.00 60.00 59.50 59.95 0.0M
2022-03-08 59.35 59.35 59.35 59.35 0.0M
2022-03-07 59.00 60.00 59.00 60.00 0.0M
2022-03-04 60.00 60.00 60.00 60.00 0.0M
2022-03-03 62.00 62.00 60.00 60.00 0.0M
2022-03-02 63.00 63.00 58.00 58.01 0.0M
2022-03-01 65.00 65.00 63.00 63.00 0.0M
2022-02-28 67.00 67.00 67.00 67.00 0.0M
2022-02-25 63.00 67.00 63.00 67.00 0.0M
2022-02-24 55.00 67.00 55.00 66.00 0.0M
2022-02-23 66.00 67.00 65.00 67.00 0.0M
2022-02-22 63.10 66.90 63.00 65.90 0.0M
2022-02-21 64.50 66.90 64.00 66.90 0.0M
2022-02-18 64.50 67.00 64.50 67.00 0.0M
2022-02-17 66.90 67.00 66.90 67.00 0.0M
2022-02-16 67.00 67.00 65.00 67.00 0.0M
2022-02-15 66.00 67.00 66.00 67.00 0.0M
2022-02-14 67.00 67.50 64.00 67.50 0.0M
2022-02-11 67.99 68.00 64.10 68.00 0.0M
2022-02-10 67.80 68.00 64.00 68.00 0.0M
2022-02-09 68.00 68.00 64.00 68.00 0.0M
2022-02-08 68.00 68.00 65.00 68.00 0.0M
2022-02-07 68.00 68.00 65.00 68.00 0.0M
2022-02-03 65.00 68.00 65.00 68.00 0.0M
2022-02-02 68.90 68.90 62.01 68.90 0.0M
2022-02-01 68.98 68.98 63.60 68.90 0.0M
2022-01-31 68.99 69.00 66.01 69.00 0.0M
2022-01-28 68.60 69.00 65.00 69.00 0.0M
2022-01-27 69.80 69.80 61.00 69.00 0.0M
2022-01-26 67.00 69.80 66.95 69.80 0.0M
2022-01-25 63.90 67.00 63.47 67.00 0.0M
2022-01-24 65.00 65.00 61.00 63.90 0.0M
2022-01-21 64.00 64.00 62.20 64.00 0.0M
2022-01-20 64.00 65.00 63.00 65.00 0.0M
2022-01-19 63.00 64.00 61.00 64.00 0.0M
2022-01-18 60.00 62.00 60.00 62.00 0.0M
2022-01-17 55.05 61.00 55.00 60.20 0.0M
2022-01-12 55.00 56.40 55.00 55.00 0.0M
2022-01-11 54.02 56.44 54.02 55.00 0.0M
2022-01-10 57.00 60.99 54.00 54.02 0.0M
2022-01-07 56.90 57.00 56.90 57.00 0.0M
2022-01-05 59.29 59.29 55.10 57.00 0.0M
2022-01-04 61.10 62.19 55.10 57.89 0.0M
2022-01-03 62.30 62.30 60.01 60.01 0.0M