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 8,330.00 8,840.00 8,270.00 8,770.00 0.2M
2021-12-29 7,500.00 9,330.00 7,500.00 8,400.00 1.7M
2021-12-28 7,350.00 7,500.00 6,950.00 7,500.00 0.4M
2021-12-27 7,890.00 8,040.00 7,140.00 7,420.00 0.4M
2021-12-24 8,750.00 8,750.00 7,880.00 8,090.00 0.6M
2021-12-23 9,300.00 9,310.00 8,410.00 8,760.00 0.4M
2021-12-22 8,710.00 9,350.00 8,710.00 9,300.00 0.0M
2021-12-21 8,710.00 9,080.00 8,660.00 8,750.00 0.2M
2021-12-20 9,030.00 9,210.00 8,730.00 8,930.00 0.2M
2021-12-19 9,000.00 9,000.00 9,000.00 9,000.00 0.0M
2021-12-17 9,190.00 9,300.00 8,830.00 9,000.00 0.4M
2021-12-16 8,770.00 9,240.00 8,730.00 9,200.00 0.0M
2021-12-15 8,760.00 9,070.00 8,540.00 8,870.00 0.4M
2021-12-14 8,200.00 9,360.00 8,200.00 8,850.00 0.0M
2021-12-13 8,410.00 8,470.00 8,110.00 8,200.00 0.0M
2021-12-10 8,600.00 8,740.00 8,260.00 8,530.00 0.3M
2021-12-09 9,000.00 9,350.00 8,200.00 8,840.00 0.7M
2021-12-08 8,780.00 9,480.00 8,700.00 8,980.00 0.6M
2021-12-07 8,970.00 9,320.00 8,640.00 8,780.00 0.8M
2021-12-06 7,780.00 9,000.00 7,780.00 9,000.00 0.0M
2021-12-03 7,200.00 8,220.00 7,150.00 8,000.00 0.8M
2021-12-02 7,050.00 7,260.00 6,860.00 7,200.00 0.0M
2021-12-01 6,940.00 7,130.00 6,770.00 7,090.00 0.0M
2021-11-30 6,590.00 7,020.00 6,510.00 6,940.00 0.0M
2021-11-29 6,110.00 6,680.00 6,100.00 6,590.00 0.2M
2021-11-26 7,120.00 7,120.00 6,380.00 6,570.00 0.4M
2021-11-25 7,050.00 7,060.00 6,830.00 7,060.00 0.0M
2021-11-24 6,900.00 7,120.00 6,780.00 6,930.00 0.0M
2021-11-23 7,000.00 7,250.00 6,820.00 6,970.00 0.4M
2021-11-22 6,230.00 7,120.00 6,210.00 6,960.00 0.0M
2021-11-21 6,500.00 6,500.00 6,500.00 6,500.00 0.0M
2021-11-19 6,350.00 6,650.00 6,070.00 6,500.00 0.6M
2021-11-18 6,910.00 7,000.00 6,100.00 6,400.00 1.3M
2021-11-17 7,830.00 8,180.00 6,950.00 6,980.00 1.3M
2021-11-16 7,900.00 8,340.00 7,280.00 8,250.00 0.0M
2021-11-15 9,890.00 9,890.00 7,480.00 8,020.00 0.0M
2021-11-14 7,610.00 7,610.00 7,610.00 7,610.00 0.0M
2021-11-12 6,300.00 7,610.00 6,140.00 7,610.00 1.5M
2021-11-11 5,860.00 5,860.00 5,800.00 5,860.00 0.7M
2021-11-10 4,510.00 4,510.00 4,510.00 4,510.00 1.6M
2021-11-09 3,055.00 3,835.00 3,055.00 3,470.00 1.8M
2021-11-08 2,895.00 3,160.00 2,870.00 3,040.00 0.0M
2021-11-05 2,760.00 3,295.00 2,760.00 2,900.00 0.3M
2021-11-04 2,750.00 2,770.00 2,705.00 2,705.00 0.0M
2021-11-03 2,805.00 2,815.00 2,730.00 2,750.00 0.0M
2021-11-02 2,750.00 2,805.00 2,750.00 2,780.00 0.0M
2021-11-01 2,720.00 2,815.00 2,720.00 2,750.00 0.0M
2021-10-29 2,755.00 2,760.00 2,700.00 2,745.00 0.0M
2021-10-28 2,740.00 2,765.00 2,705.00 2,760.00 0.0M
2021-10-27 2,785.00 2,790.00 2,700.00 2,715.00 0.1M
2021-10-26 2,740.00 2,800.00 2,740.00 2,785.00 0.0M
2021-10-25 2,875.00 2,875.00 2,730.00 2,730.00 0.0M
2021-10-22 2,885.00 2,905.00 2,825.00 2,875.00 0.0M
2021-10-21 2,935.00 2,935.00 2,865.00 2,915.00 0.0M
2021-10-20 2,930.00 2,945.00 2,905.00 2,935.00 0.0M
2021-10-19 2,920.00 2,950.00 2,890.00 2,930.00 0.0M
2021-10-18 2,925.00 2,985.00 2,895.00 2,920.00 0.0M
2021-10-15 2,940.00 2,970.00 2,905.00 2,925.00 0.0M
2021-10-14 2,880.00 2,950.00 2,865.00 2,910.00 0.1M
2021-10-13 2,825.00 2,910.00 2,800.00 2,865.00 0.1M
2021-10-12 2,725.00 2,845.00 2,710.00 2,830.00 0.1M
2021-10-08 2,795.00 2,795.00 2,655.00 2,715.00 0.0M
2021-10-07 2,800.00 2,800.00 2,660.00 2,725.00 0.0M
2021-10-06 2,835.00 2,895.00 2,680.00 2,725.00 0.0M
2021-10-05 2,760.00 2,860.00 2,660.00 2,835.00 0.0M
2021-10-01 2,740.00 2,840.00 2,550.00 2,785.00 0.1M
2021-09-30 2,640.00 2,710.00 2,580.00 2,695.00 0.0M
2021-09-29 2,695.00 2,705.00 2,590.00 2,650.00 0.0M
2021-09-28 2,875.00 2,875.00 2,745.00 2,765.00 0.0M
2021-09-27 2,835.00 2,885.00 2,805.00 2,880.00 0.0M
2021-09-26 2,895.00 2,895.00 2,895.00 2,895.00 0.0M
2021-09-24 2,835.00 2,950.00 2,805.00 2,895.00 0.0M
2021-09-23 2,875.00 2,900.00 2,750.00 2,895.00 0.0M
2021-09-17 2,905.00 2,905.00 2,830.00 2,895.00 0.0M
2021-09-16 3,000.00 3,040.00 2,875.00 2,910.00 0.1M
2021-09-15 2,990.00 3,030.00 2,865.00 3,000.00 0.1M
2021-09-14 2,955.00 2,985.00 2,950.00 2,965.00 0.0M
2021-09-13 2,980.00 3,005.00 2,930.00 2,975.00 0.0M
2021-09-10 2,980.00 3,010.00 2,900.00 2,980.00 0.0M
2021-09-09 2,975.00 3,035.00 2,920.00 2,985.00 0.0M
2021-09-08 3,145.00 3,160.00 3,005.00 3,005.00 0.0M
2021-09-07 3,180.00 3,180.00 3,080.00 3,145.00 0.0M
2021-09-06 3,180.00 3,300.00 3,075.00 3,180.00 0.0M
2021-09-03 3,255.00 3,295.00 3,165.00 3,175.00 0.0M
2021-09-02 3,245.00 3,255.00 3,105.00 3,255.00 0.0M
2021-09-01 3,195.00 3,200.00 3,110.00 3,160.00 0.0M
2021-08-31 3,160.00 3,250.00 3,080.00 3,135.00 0.0M
2021-08-30 3,155.00 3,225.00 3,140.00 3,160.00 0.0M
2021-08-27 3,145.00 3,210.00 3,115.00 3,155.00 0.0M
2021-08-26 3,115.00 3,185.00 3,115.00 3,145.00 0.0M
2021-08-25 3,095.00 3,140.00 3,030.00 3,115.00 0.0M
2021-08-24 3,140.00 3,140.00 3,060.00 3,095.00 0.0M
2021-08-23 2,990.00 3,075.00 2,960.00 3,065.00 0.0M
2021-08-20 3,090.00 3,200.00 2,900.00 2,990.00 0.1M
2021-08-19 3,160.00 3,160.00 3,090.00 3,090.00 0.1M
2021-08-18 3,265.00 3,265.00 3,125.00 3,170.00 0.1M
2021-08-17 3,400.00 3,440.00 3,270.00 3,300.00 0.1M
2021-08-16 3,450.00 3,450.00 3,450.00 3,450.00 0.0M
2021-08-13 3,315.00 3,485.00 3,265.00 3,450.00 0.3M
2021-08-12 3,250.00 3,325.00 3,200.00 3,315.00 0.0M
2021-08-11 3,270.00 3,270.00 3,190.00 3,250.00 0.0M
2021-08-10 3,270.00 3,295.00 3,245.00 3,270.00 0.0M
2021-08-09 3,315.00 3,360.00 3,270.00 3,270.00 0.0M
2021-08-06 3,345.00 3,375.00 3,300.00 3,315.00 0.1M
2021-08-05 3,310.00 3,350.00 3,270.00 3,345.00 0.0M
2021-08-04 3,330.00 3,350.00 3,250.00 3,310.00 0.0M
2021-08-03 3,230.00 3,370.00 3,205.00 3,365.00 0.0M
2021-08-02 3,295.00 3,295.00 3,125.00 3,230.00 0.1M
2021-07-30 3,400.00 3,400.00 3,275.00 3,295.00 0.1M
2021-07-29 3,410.00 3,425.00 3,380.00 3,400.00 0.0M
2021-07-28 3,410.00 3,480.00 3,365.00 3,455.00 0.0M
2021-07-27 3,445.00 3,445.00 3,335.00 3,445.00 0.1M
2021-07-26 3,510.00 3,515.00 3,400.00 3,445.00 0.1M
2021-07-25 3,495.00 3,495.00 3,495.00 3,495.00 0.0M
2021-07-23 3,570.00 3,585.00 3,455.00 3,495.00 0.1M
2021-07-22 3,445.00 3,585.00 3,430.00 3,550.00 0.0M
2021-07-21 3,375.00 3,545.00 3,370.00 3,460.00 0.0M
2021-07-20 3,465.00 3,470.00 3,315.00 3,375.00 0.1M
2021-07-19 3,430.00 3,550.00 3,415.00 3,470.00 0.0M
2021-07-16 3,580.00 3,630.00 3,415.00 3,430.00 0.3M
2021-07-15 3,230.00 3,865.00 3,230.00 3,545.00 0.0M
2021-07-14 3,115.00 3,250.00 3,115.00 3,205.00 0.0M
2021-07-13 3,070.00 3,175.00 3,050.00 3,090.00 0.1M
2021-07-12 3,115.00 3,125.00 3,055.00 3,060.00 0.0M
2021-07-11 3,150.00 3,150.00 3,150.00 3,150.00 0.0M
2021-07-09 3,120.00 3,165.00 3,080.00 3,150.00 0.0M
2021-07-08 3,255.00 3,255.00 3,120.00 3,120.00 0.0M
2021-07-07 3,280.00 3,300.00 3,215.00 3,255.00 0.0M
2021-07-06 3,320.00 3,375.00 3,255.00 3,280.00 0.0M
2021-07-05 3,315.00 3,410.00 3,270.00 3,280.00 0.1M
2021-07-02 3,345.00 3,360.00 3,275.00 3,315.00 0.0M
2021-07-01 3,325.00 3,350.00 3,200.00 3,340.00 0.0M
2021-06-30 3,220.00 3,345.00 3,185.00 3,320.00 0.0M
2021-06-29 3,225.00 3,265.00 3,170.00 3,220.00 0.0M
2021-06-28 3,305.00 3,350.00 3,105.00 3,225.00 0.1M
2021-06-25 3,305.00 3,315.00 3,250.00 3,305.00 0.0M
2021-06-24 3,360.00 3,375.00 3,305.00 3,305.00 0.0M
2021-06-23 3,365.00 3,365.00 3,315.00 3,360.00 0.0M
2021-06-22 3,370.00 3,465.00 3,320.00 3,365.00 0.1M
2021-06-21 3,435.00 3,490.00 3,370.00 3,370.00 0.0M
2021-06-20 3,420.00 3,420.00 3,420.00 3,420.00 0.0M
2021-06-18 3,380.00 3,510.00 3,380.00 3,420.00 0.1M
2021-06-17 3,415.00 3,515.00 3,340.00 3,380.00 0.1M
2021-06-16 3,370.00 3,425.00 3,345.00 3,390.00 0.0M
2021-06-15 3,385.00 3,445.00 3,350.00 3,370.00 0.1M
2021-06-14 3,370.00 3,455.00 3,320.00 3,380.00 0.1M
2021-06-11 3,445.00 3,950.00 3,330.00 3,370.00 1.4M
2021-06-10 3,300.00 3,430.00 3,275.00 3,420.00 0.0M
2021-06-09 3,295.00 3,305.00 3,200.00 3,305.00 0.0M
2021-06-08 3,280.00 3,330.00 3,200.00 3,300.00 0.0M
2021-06-07 3,190.00 3,300.00 3,185.00 3,280.00 0.1M
2021-06-06 3,190.00 3,190.00 3,190.00 3,190.00 0.0M
2021-06-04 3,270.00 3,270.00 3,020.00 3,190.00 0.1M
2021-06-03 3,315.00 3,335.00 3,250.00 3,270.00 0.1M
2021-06-02 3,225.00 3,300.00 3,220.00 3,295.00 0.1M
2021-06-01 3,150.00 3,315.00 3,145.00 3,215.00 0.2M
2021-05-31 3,155.00 3,200.00 3,100.00 3,150.00 0.1M
2021-05-28 2,985.00 3,245.00 2,985.00 3,145.00 0.3M
2021-05-27 3,040.00 3,040.00 2,900.00 2,985.00 0.2M
2021-05-26 2,845.00 2,970.00 2,765.00 2,830.00 0.0M
2021-05-25 2,715.00 2,820.00 2,705.00 2,790.00 0.1M
2021-05-24 2,885.00 2,895.00 2,715.00 2,720.00 0.1M
2021-05-23 2,900.00 2,900.00 2,900.00 2,900.00 0.0M
2021-05-21 3,000.00 3,000.00 2,900.00 2,900.00 0.0M
2021-05-20 2,965.00 2,965.00 2,865.00 2,915.00 0.0M
2021-05-18 3,015.00 3,015.00 2,895.00 2,905.00 0.1M
2021-05-17 3,090.00 3,095.00 2,970.00 2,980.00 0.1M
2021-05-14 2,985.00 3,095.00 2,985.00 3,050.00 0.0M
2021-05-13 3,000.00 3,035.00 2,955.00 3,000.00 0.0M
2021-05-12 3,035.00 3,095.00 3,000.00 3,040.00 0.0M
2021-05-11 3,010.00 3,110.00 2,980.00 3,035.00 0.1M
2021-05-10 2,980.00 3,085.00 2,950.00 3,010.00 0.0M
2021-05-07 2,880.00 2,955.00 2,850.00 2,950.00 0.0M
2021-05-06 2,885.00 2,990.00 2,755.00 2,850.00 0.1M
2021-05-04 3,000.00 3,015.00 2,805.00 2,885.00 0.1M
2021-05-03 3,195.00 3,195.00 3,050.00 3,055.00 0.1M
2021-04-30 3,040.00 3,260.00 3,040.00 3,200.00 0.2M
2021-04-29 2,985.00 3,100.00 2,985.00 3,040.00 0.0M
2021-04-28 3,040.00 3,060.00 2,985.00 3,000.00 0.1M
2021-04-27 3,130.00 3,145.00 3,000.00 3,040.00 0.3M
2021-04-26 3,260.00 3,265.00 3,105.00 3,120.00 0.4M
2021-04-25 3,285.00 3,285.00 3,285.00 3,285.00 0.0M
2021-04-23 3,890.00 4,160.00 3,235.00 3,285.00 4.2M
2021-04-22 3,210.00 3,245.00 3,150.00 3,205.00 0.0M
2021-04-21 3,130.00 3,440.00 3,130.00 3,210.00 0.1M
2021-04-20 3,180.00 3,220.00 3,065.00 3,130.00 0.1M
2021-04-19 3,240.00 3,240.00 3,135.00 3,180.00 0.0M
2021-04-18 3,240.00 3,240.00 3,240.00 3,240.00 0.0M
2021-04-16 3,280.00 3,410.00 3,205.00 3,240.00 0.1M
2021-04-15 3,300.00 3,400.00 3,190.00 3,275.00 0.2M
2021-04-14 3,160.00 3,180.00 3,150.00 3,175.00 0.0M
2021-04-13 3,100.00 3,160.00 3,090.00 3,160.00 0.1M
2021-04-12 3,160.00 3,160.00 3,080.00 3,100.00 0.0M
2021-04-11 3,160.00 3,160.00 3,160.00 3,160.00 0.0M
2021-04-09 3,075.00 3,165.00 3,030.00 3,160.00 0.0M
2021-04-08 3,145.00 3,180.00 3,055.00 3,075.00 0.0M
2021-04-07 3,195.00 3,195.00 3,125.00 3,145.00 0.0M
2021-04-06 3,070.00 3,125.00 3,060.00 3,125.00 0.0M
2021-04-05 3,115.00 3,150.00 3,070.00 3,070.00 0.0M
2021-04-04 3,115.00 3,115.00 3,115.00 3,115.00 0.0M
2021-04-02 2,940.00 3,195.00 2,915.00 3,115.00 0.1M
2021-04-01 2,920.00 2,975.00 2,905.00 2,910.00 0.0M
2021-03-31 2,970.00 2,975.00 2,905.00 2,920.00 0.0M
2021-03-30 2,840.00 3,000.00 2,840.00 2,965.00 0.1M
2021-03-29 2,850.00 3,020.00 2,835.00 2,840.00 0.1M
2021-03-28 2,850.00 2,850.00 2,850.00 2,850.00 0.0M
2021-03-26 2,810.00 2,910.00 2,750.00 2,850.00 0.0M
2021-03-25 2,820.00 2,840.00 2,750.00 2,810.00 0.0M
2021-03-24 2,880.00 2,895.00 2,810.00 2,820.00 0.0M
2021-03-23 2,895.00 2,965.00 2,825.00 2,895.00 0.0M
2021-03-22 2,790.00 3,065.00 2,790.00 2,895.00 0.0M
2021-03-19 2,780.00 2,870.00 2,745.00 2,790.00 0.1M
2021-03-18 2,815.00 2,875.00 2,710.00 2,775.00 0.1M
2021-03-17 2,750.00 2,820.00 2,715.00 2,810.00 0.0M
2021-03-16 2,750.00 2,755.00 2,675.00 2,750.00 0.0M
2021-03-15 2,705.00 2,810.00 2,670.00 2,760.00 0.0M
2021-03-12 2,700.00 2,785.00 2,690.00 2,730.00 0.1M
2021-03-11 2,600.00 2,810.00 2,600.00 2,675.00 0.0M
2021-03-10 2,660.00 2,715.00 2,620.00 2,630.00 0.0M
2021-03-09 2,695.00 2,700.00 2,605.00 2,685.00 0.0M
2021-03-08 2,675.00 2,815.00 2,650.00 2,695.00 0.0M
2021-03-07 2,680.00 2,680.00 2,680.00 2,680.00 0.0M
2021-03-05 2,705.00 2,765.00 2,610.00 2,680.00 0.0M
2021-03-04 2,715.00 2,745.00 2,685.00 2,705.00 0.0M
2021-03-03 2,720.00 2,830.00 2,660.00 2,715.00 0.0M
2021-03-02 2,760.00 2,850.00 2,695.00 2,720.00 0.0M
2021-02-26 2,800.00 2,800.00 2,660.00 2,760.00 0.1M
2021-02-25 2,700.00 2,955.00 2,655.00 2,830.00 0.1M
2021-02-24 2,805.00 2,840.00 2,695.00 2,700.00 0.1M
2021-02-23 2,800.00 2,945.00 2,760.00 2,830.00 0.1M
2021-02-22 2,970.00 3,050.00 2,780.00 2,790.00 0.1M
2021-02-19 2,935.00 3,025.00 2,880.00 3,000.00 0.0M
2021-02-18 3,085.00 3,145.00 2,970.00 3,030.00 0.0M
2021-02-17 3,130.00 3,160.00 3,085.00 3,085.00 0.0M
2021-02-16 3,300.00 3,310.00 3,130.00 3,130.00 0.1M
2021-02-15 2,805.00 3,255.00 2,805.00 3,255.00 0.5M
2021-02-10 2,725.00 2,815.00 2,675.00 2,805.00 0.0M
2021-02-09 2,700.00 2,755.00 2,685.00 2,725.00 0.0M
2021-02-08 2,720.00 2,800.00 2,670.00 2,700.00 0.0M
2021-02-05 2,860.00 2,860.00 2,680.00 2,720.00 0.0M
2021-02-04 2,710.00 2,770.00 2,675.00 2,740.00 0.0M
2021-02-03 2,745.00 2,775.00 2,645.00 2,680.00 0.0M
2021-02-02 2,640.00 2,825.00 2,640.00 2,745.00 0.0M
2021-02-01 2,580.00 2,665.00 2,480.00 2,630.00 0.0M
2021-01-31 2,580.00 2,580.00 2,580.00 2,580.00 0.0M
2021-01-29 2,685.00 2,740.00 2,550.00 2,580.00 0.1M
2021-01-28 2,820.00 2,895.00 2,685.00 2,685.00 0.1M
2021-01-27 2,800.00 2,940.00 2,760.00 2,820.00 0.0M
2021-01-26 2,855.00 2,870.00 2,790.00 2,800.00 0.0M
2021-01-25 2,925.00 2,925.00 2,775.00 2,880.00 0.0M
2021-01-24 2,820.00 2,820.00 2,820.00 2,820.00 0.0M
2021-01-22 2,765.00 2,900.00 2,765.00 2,820.00 0.1M
2021-01-21 2,690.00 3,100.00 2,690.00 2,735.00 0.1M
2021-01-20 2,760.00 2,800.00 2,680.00 2,690.00 0.0M
2021-01-19 2,625.00 2,750.00 2,590.00 2,750.00 0.0M
2021-01-18 2,765.00 2,765.00 2,635.00 2,635.00 0.1M
2021-01-15 2,775.00 2,810.00 2,730.00 2,775.00 0.0M
2021-01-14 2,710.00 2,945.00 2,710.00 2,760.00 0.1M
2021-01-13 2,670.00 2,765.00 2,640.00 2,685.00 0.0M
2021-01-12 2,760.00 2,900.00 2,670.00 2,700.00 0.0M
2021-01-11 2,850.00 2,855.00 2,690.00 2,760.00 0.1M
2021-01-10 2,910.00 2,910.00 2,910.00 2,910.00 0.0M
2021-01-08 2,995.00 3,040.00 2,900.00 2,910.00 0.0M
2021-01-07 2,800.00 3,075.00 2,800.00 2,995.00 0.2M
2021-01-06 2,860.00 2,880.00 2,765.00 2,795.00 0.0M
2021-01-05 2,805.00 2,915.00 2,800.00 2,885.00 0.1M
2021-01-04 2,800.00 2,860.00 2,745.00 2,810.00 0.2M