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
2021-12-30 147.50 150.00 147.00 150.00 0.1M
2021-12-29 153.50 153.50 147.00 147.50 0.3M
2021-12-28 141.50 150.00 141.00 149.00 0.5M
2021-12-27 138.50 141.00 138.50 140.50 0.0M
2021-12-24 140.00 140.00 138.50 139.50 0.0M
2021-12-23 139.50 139.50 138.00 139.50 0.0M
2021-12-22 140.00 140.00 138.50 139.50 0.0M
2021-12-21 138.50 138.50 136.50 138.00 0.0M
2021-12-20 139.50 139.50 137.50 138.00 0.0M
2021-12-17 141.00 141.00 138.00 139.00 0.0M
2021-12-16 140.50 143.00 138.00 140.00 0.1M
2021-12-15 139.50 139.50 136.00 137.50 0.1M
2021-12-14 145.00 145.00 137.50 137.50 0.1M
2021-12-13 145.00 146.00 143.50 144.00 0.1M
2021-12-10 144.00 144.00 142.00 142.00 0.0M
2021-12-09 145.00 145.00 143.00 144.00 0.0M
2021-12-08 144.50 146.00 143.00 144.00 0.1M
2021-12-07 141.00 144.00 141.00 144.00 0.2M
2021-12-06 141.50 141.50 139.00 140.50 0.0M
2021-12-03 140.00 140.50 139.00 140.50 0.1M
2021-12-02 141.00 141.00 138.50 139.50 0.0M
2021-12-01 139.00 141.00 137.00 141.00 0.1M
2021-11-30 135.00 140.00 133.50 140.00 0.4M
2021-11-29 136.00 136.00 133.00 134.00 0.1M
2021-11-26 136.00 138.00 135.00 137.00 0.1M
2021-11-25 133.00 137.00 133.00 135.50 0.1M
2021-11-24 134.50 135.50 134.50 134.50 0.1M
2021-11-23 134.50 134.50 133.00 133.50 0.1M
2021-11-22 134.50 136.00 134.50 134.50 0.0M
2021-11-19 135.00 135.50 134.00 134.00 0.1M
2021-11-18 136.50 138.50 135.50 135.50 0.2M
2021-11-17 135.00 136.50 135.00 136.00 0.0M
2021-11-16 133.50 136.50 133.00 135.50 0.1M
2021-11-15 133.00 133.00 131.00 133.00 0.1M
2021-11-12 133.00 133.00 130.50 133.00 0.2M
2021-11-11 136.50 138.00 135.00 135.00 0.1M
2021-11-10 138.50 139.00 137.50 137.50 0.1M
2021-11-09 137.50 141.50 137.50 138.50 0.2M
2021-11-08 134.50 139.00 134.50 136.50 0.2M
2021-11-05 132.50 134.00 132.00 133.50 0.1M
2021-11-04 134.00 135.50 131.00 133.50 0.1M
2021-11-03 134.00 136.50 132.00 134.50 0.2M
2021-11-02 130.50 137.50 130.50 134.00 0.4M
2021-11-01 129.50 131.50 129.50 130.50 0.1M
2021-10-29 130.00 130.00 129.50 129.50 0.0M
2021-10-28 129.00 130.50 129.00 130.50 0.1M
2021-10-27 130.00 131.00 129.50 130.00 0.2M
2021-10-26 131.00 132.00 130.00 131.50 0.1M
2021-10-25 130.50 131.00 128.00 131.00 0.1M
2021-10-22 128.00 130.00 127.00 129.00 0.2M
2021-10-21 131.00 132.50 127.00 127.00 0.2M
2021-10-20 132.50 132.50 131.00 131.50 0.0M
2021-10-19 131.50 132.50 131.00 131.50 0.1M
2021-10-18 131.00 132.50 130.00 132.50 0.1M
2021-10-15 130.00 131.00 129.00 131.00 0.1M
2021-10-14 127.50 129.00 124.50 128.00 0.2M
2021-10-13 128.50 128.50 123.50 124.50 0.3M
2021-10-12 133.00 133.00 127.50 128.00 0.2M
2021-10-08 133.00 133.50 131.00 133.50 0.1M
2021-10-07 128.50 132.50 128.50 132.00 0.1M
2021-10-06 132.00 132.00 128.00 128.00 0.1M
2021-10-05 127.00 131.50 127.00 131.50 0.1M
2021-10-04 134.00 134.50 129.50 129.50 0.1M
2021-10-01 136.00 136.50 132.50 132.50 0.2M
2021-09-30 133.50 140.00 133.00 140.00 0.2M
2021-09-29 134.00 136.00 133.00 134.50 0.1M
2021-09-28 144.00 144.00 136.00 138.00 0.3M
2021-09-27 133.00 144.50 133.00 144.50 0.9M
2021-09-24 132.50 134.50 132.50 133.00 0.2M
2021-09-23 134.00 134.00 131.50 131.50 0.2M
2021-09-22 133.00 134.00 132.00 132.00 0.2M
2021-09-17 134.00 136.50 132.50 136.50 0.4M
2021-09-16 130.00 133.00 126.50 132.50 0.3M
2021-09-15 131.50 131.50 127.00 128.00 0.3M
2021-09-14 136.00 136.00 131.00 131.00 0.4M
2021-09-13 127.00 135.50 127.00 135.50 0.6M
2021-09-10 124.50 124.50 122.00 123.50 0.1M
2021-09-09 125.00 125.00 121.00 124.50 0.2M
2021-09-08 124.50 125.50 122.50 125.00 0.2M
2021-09-07 128.50 128.50 124.00 125.50 0.2M
2021-09-06 128.50 129.00 126.00 126.00 0.1M
2021-09-03 127.00 130.00 127.00 128.50 0.1M
2021-09-02 129.00 129.00 127.00 127.50 0.2M
2021-09-01 130.00 130.50 128.50 128.50 0.1M
2021-08-31 133.00 135.00 130.00 130.50 0.4M
2021-08-30 133.00 133.00 130.50 131.00 0.1M
2021-08-27 130.50 132.50 130.50 132.50 0.1M
2021-08-26 135.00 135.00 132.00 132.00 0.1M
2021-08-25 137.00 137.00 135.00 135.00 0.1M
2021-08-24 139.00 139.50 137.00 137.00 0.1M
2021-08-23 139.00 140.00 138.50 139.00 0.1M
2021-08-20 141.50 141.50 138.00 140.00 0.1M
2021-08-19 139.00 141.50 138.00 141.50 0.2M
2021-08-18 140.50 140.50 136.50 139.50 0.2M
2021-08-17 142.00 143.00 140.50 140.50 0.1M
2021-08-16 142.50 142.50 141.00 141.50 0.1M
2021-08-13 146.00 146.50 142.50 142.50 0.1M
2021-08-12 151.00 151.00 148.00 148.00 0.1M
2021-08-11 151.00 151.00 148.00 148.00 0.1M
2021-08-10 152.00 152.00 150.00 150.00 0.1M
2021-08-09 152.00 152.00 150.50 151.00 0.1M
2021-08-06 153.00 153.00 151.50 152.50 0.0M
2021-08-05 153.50 153.50 152.00 152.50 0.1M
2021-08-04 150.00 153.00 150.00 152.00 0.1M
2021-08-03 148.50 150.00 148.50 149.50 0.2M
2021-08-02 149.50 149.50 148.50 148.50 0.1M
2021-07-30 147.50 149.00 147.00 149.00 0.1M
2021-07-29 145.00 147.50 145.00 147.50 0.1M
2021-07-28 144.00 146.00 142.00 146.00 0.1M
2021-07-27 148.00 148.00 143.00 145.00 0.3M
2021-07-26 148.50 149.00 147.00 148.00 0.1M
2021-07-23 145.00 148.50 145.00 148.00 0.1M
2021-07-22 146.50 146.50 145.00 146.50 0.1M
2021-07-21 146.50 147.50 145.00 145.00 0.1M
2021-07-20 145.00 146.50 145.00 146.00 0.1M
2021-07-19 147.00 149.00 144.00 145.00 0.4M
2021-07-16 148.00 149.00 147.00 147.00 0.1M
2021-07-15 148.00 149.50 147.00 148.00 0.1M
2021-07-14 150.00 150.00 146.00 148.00 0.3M
2021-07-13 150.50 153.50 150.00 150.00 0.2M
2021-07-12 152.00 152.00 149.00 150.00 0.2M
2021-07-09 153.00 153.00 152.00 152.00 0.1M
2021-07-08 154.00 156.00 152.00 153.00 0.2M
2021-07-07 155.00 155.00 153.50 153.50 0.1M
2021-07-06 157.50 157.50 154.00 154.50 0.1M
2021-07-05 154.50 158.50 154.50 156.50 0.2M
2021-07-02 155.50 156.00 154.50 154.50 0.1M
2021-07-01 158.50 158.50 155.00 155.50 0.1M
2021-06-30 155.00 162.00 155.00 157.00 0.4M
2021-06-29 157.50 157.50 154.50 154.50 0.1M
2021-06-28 158.50 158.50 156.00 156.00 0.1M
2021-06-25 157.50 157.50 156.00 157.00 0.1M
2021-06-24 158.50 158.50 156.00 157.00 0.1M
2021-06-23 157.50 158.00 155.00 157.00 0.1M
2021-06-22 156.00 158.00 156.00 156.50 0.1M
2021-06-21 159.00 159.00 156.50 157.00 0.1M
2021-06-18 156.50 162.00 156.50 161.00 0.2M
2021-06-17 154.00 158.50 154.00 156.50 0.2M
2021-06-16 156.50 157.00 155.00 155.00 0.1M
2021-06-15 155.00 159.50 155.00 157.50 0.2M
2021-06-11 155.00 157.50 154.00 154.50 0.2M
2021-06-10 153.00 156.50 153.00 154.50 0.1M
2021-06-09 156.50 158.50 154.00 154.00 0.2M
2021-06-08 158.00 158.50 155.50 156.50 0.2M
2021-06-07 162.00 162.00 157.50 158.00 0.2M
2021-06-04 163.00 163.50 161.00 162.50 0.1M
2021-06-03 166.50 167.00 162.00 164.00 0.5M
2021-06-02 170.00 171.50 166.00 166.50 0.6M
2021-06-01 165.00 172.50 165.00 170.00 0.2M
2021-05-31 164.00 167.00 164.00 165.50 0.1M
2021-05-28 168.50 168.50 165.50 166.50 0.2M
2021-05-27 160.00 169.00 158.50 169.00 0.2M
2021-05-26 161.00 162.00 159.00 160.50 0.1M
2021-05-25 164.00 164.50 159.50 161.00 0.2M
2021-05-24 161.00 164.00 160.00 161.50 0.1M
2021-05-21 155.00 163.00 154.50 161.00 0.2M
2021-05-20 155.50 157.50 154.00 154.00 0.2M
2021-05-19 156.00 158.00 153.00 154.00 0.1M
2021-05-18 153.00 159.00 152.50 156.00 0.2M
2021-05-17 152.50 157.50 150.50 153.00 0.4M
2021-05-14 157.50 162.50 156.50 159.50 0.4M
2021-05-13 148.00 162.00 147.00 154.00 0.6M
2021-05-12 158.50 158.50 145.00 150.00 0.8M
2021-05-11 170.50 170.50 158.50 158.50 0.8M
2021-05-10 174.00 176.00 171.50 173.00 0.3M
2021-05-07 172.00 172.50 169.00 172.00 0.2M
2021-05-06 171.00 173.50 165.00 169.50 0.2M
2021-05-05 170.00 172.00 167.00 168.00 0.2M
2021-05-04 176.50 177.00 165.00 168.00 0.5M
2021-05-03 174.50 178.00 173.00 175.50 0.5M
2021-04-29 179.00 180.00 176.00 176.00 0.4M
2021-04-28 172.50 177.00 170.50 177.00 0.4M
2021-04-27 170.00 176.00 168.50 172.50 0.9M
2021-04-26 170.00 173.50 168.00 168.50 0.2M
2021-04-23 163.00 168.50 162.00 168.50 0.2M
2021-04-22 169.00 169.00 162.50 163.50 0.2M
2021-04-21 169.50 171.00 169.00 169.00 0.1M
2021-04-20 170.50 172.00 169.50 170.00 0.1M
2021-04-19 167.50 172.50 167.50 170.50 0.2M
2021-04-16 167.50 168.50 167.00 167.00 0.1M
2021-04-15 167.50 169.00 166.50 167.50 0.1M
2021-04-14 172.50 172.50 164.50 167.00 0.4M
2021-04-13 173.00 175.50 172.50 172.50 0.1M
2021-04-12 177.50 178.00 173.50 175.50 0.3M
2021-04-09 180.00 181.50 175.00 177.50 0.5M
2021-04-08 176.00 185.00 175.50 181.50 0.8M
2021-04-07 176.00 181.00 174.00 176.00 0.4M
2021-04-06 177.50 178.50 175.50 176.00 0.1M
2021-04-01 178.50 179.00 176.00 178.00 0.2M
2021-03-31 179.50 179.50 175.50 178.00 0.4M
2021-03-30 178.00 180.00 174.00 178.00 0.3M
2021-03-29 173.00 179.50 172.50 178.00 0.3M
2021-03-26 173.00 174.00 171.00 174.00 0.1M
2021-03-25 171.50 173.50 170.50 173.50 0.1M
2021-03-24 170.00 173.50 170.00 171.00 0.1M
2021-03-23 171.00 172.50 169.00 169.50 0.1M
2021-03-22 171.00 171.00 168.00 169.50 0.2M
2021-03-19 171.00 173.00 170.50 171.00 0.1M
2021-03-18 175.50 176.00 171.00 172.00 0.2M
2021-03-17 177.00 177.00 171.50 174.00 0.2M
2021-03-16 177.50 178.50 174.50 176.00 0.2M
2021-03-15 176.00 179.00 174.00 175.50 0.4M
2021-03-12 172.00 180.00 172.00 175.50 1.4M
2021-03-11 171.50 182.00 168.00 168.50 1.3M
2021-03-10 170.50 171.00 167.00 167.00 0.2M
2021-03-09 167.00 172.50 164.00 169.00 0.5M
2021-03-08 168.50 172.00 165.00 170.50 0.6M
2021-03-05 167.50 173.50 166.50 167.00 0.9M
2021-03-04 164.50 169.50 162.50 169.00 0.7M
2021-03-03 158.50 166.00 157.00 164.50 0.9M
2021-03-02 162.00 162.00 157.00 158.00 0.5M
2021-02-26 157.00 161.50 154.50 159.00 0.6M
2021-02-25 152.00 159.50 152.00 157.00 0.5M
2021-02-24 153.00 153.50 150.50 150.50 0.2M
2021-02-23 152.50 155.50 151.50 152.50 0.2M
2021-02-22 154.00 156.00 152.00 152.50 0.2M
2021-02-19 148.00 155.50 147.00 155.00 0.4M
2021-02-18 147.50 150.00 146.50 148.00 0.2M
2021-02-17 146.50 149.00 146.00 148.50 0.2M
2021-02-05 142.00 144.00 142.00 143.50 0.1M
2021-02-04 143.00 145.00 142.00 142.00 0.0M
2021-02-03 145.00 145.00 143.00 143.00 0.2M
2021-02-02 140.00 146.00 139.50 145.50 0.1M
2021-02-01 140.00 143.00 137.50 140.00 0.1M
2021-01-29 144.50 144.50 140.50 140.50 0.2M
2021-01-28 145.50 146.00 142.50 143.50 0.2M
2021-01-27 145.50 149.50 145.00 148.00 0.2M
2021-01-26 149.50 149.50 143.50 145.50 0.3M
2021-01-25 151.00 151.00 148.50 149.50 0.1M
2021-01-22 150.50 151.00 150.00 151.00 0.1M
2021-01-21 152.50 154.00 150.00 150.50 0.1M
2021-01-20 156.50 158.00 151.50 151.50 0.2M
2021-01-19 155.00 157.00 153.50 156.50 0.1M
2021-01-18 157.50 158.00 153.50 155.00 0.2M
2021-01-15 161.00 161.00 158.00 159.00 0.2M
2021-01-14 159.00 160.00 158.50 160.00 0.2M
2021-01-13 160.00 160.00 157.50 159.00 0.2M
2021-01-12 158.50 161.50 158.00 158.50 0.2M
2021-01-11 156.00 159.50 156.00 158.50 0.3M
2021-01-08 153.50 155.50 152.50 155.50 0.2M
2021-01-07 155.50 156.00 153.50 153.50 0.1M
2021-01-06 155.50 156.00 153.00 155.00 0.1M
2021-01-05 155.50 157.50 154.00 155.50 0.2M
2021-01-04 156.00 156.50 152.00 155.50 0.4M