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 18.18 18.21 17.93 18.21 0.2M
2022-12-29 18.04 18.36 18.04 18.11 0.0M
2022-12-28 18.20 18.47 17.95 18.03 0.0M
2022-12-27 18.60 18.62 18.00 18.38 0.0M
2022-12-23 18.82 18.98 18.50 18.50 0.0M
2022-12-22 19.30 19.30 18.81 18.81 0.0M
2022-12-21 19.15 19.76 19.11 19.11 0.0M
2022-12-20 19.95 19.95 19.04 19.05 0.0M
2022-12-19 19.56 19.73 19.15 19.41 0.0M
2022-12-16 19.78 19.78 19.55 19.56 0.0M
2022-12-15 19.78 19.95 19.57 19.60 0.0M
2022-12-14 19.82 20.28 19.60 19.74 0.0M
2022-12-13 19.91 20.25 19.70 19.82 0.0M
2022-12-12 19.68 19.99 19.50 19.50 0.0M
2022-12-09 20.60 20.60 19.50 19.50 0.0M
2022-12-08 20.32 20.75 20.32 20.35 0.0M
2022-12-07 20.57 20.57 20.39 20.44 0.0M
2022-12-06 20.80 21.06 20.64 20.86 0.0M
2022-12-05 21.13 21.13 20.92 21.02 0.0M
2022-12-02 20.85 21.44 19.83 21.17 0.0M
2022-12-01 20.50 21.02 20.36 20.85 0.0M
2022-11-30 20.00 20.47 19.75 20.47 0.0M
2022-11-29 21.00 21.40 20.00 20.04 0.0M
2022-11-28 21.28 21.46 20.81 20.95 0.0M
2022-11-25 21.15 21.87 21.01 21.52 0.0M
2022-11-23 21.87 21.87 21.38 21.38 0.0M
2022-11-22 21.44 21.44 20.76 21.24 0.0M
2022-11-21 21.44 21.50 21.14 21.25 0.0M
2022-11-18 21.27 21.41 21.10 21.41 0.0M
2022-11-17 21.14 21.39 20.70 21.39 0.0M
2022-11-16 20.82 21.30 20.77 21.27 0.0M
2022-11-15 21.06 21.71 21.06 21.10 0.0M
2022-11-14 20.95 21.33 20.71 20.85 0.0M
2022-11-11 21.00 21.14 20.72 20.72 0.0M
2022-11-10 20.01 21.00 20.00 20.15 0.0M
2022-11-09 19.50 19.58 19.20 19.56 0.0M
2022-11-08 19.40 19.50 19.33 19.50 0.0M
2022-11-07 19.33 19.37 19.10 19.20 0.0M
2022-11-04 18.92 19.30 18.64 19.23 0.0M
2022-11-03 18.91 19.05 18.54 18.98 0.0M
2022-11-02 18.75 18.98 18.69 18.89 0.0M
2022-11-01 19.29 19.29 18.51 18.80 0.0M
2022-10-31 19.15 19.39 19.15 19.39 0.0M
2022-10-28 19.04 19.27 19.02 19.05 0.0M
2022-10-27 18.82 19.04 18.80 18.98 0.0M
2022-10-26 18.55 19.05 18.55 18.80 0.0M
2022-10-25 18.50 18.80 18.50 18.59 0.0M
2022-10-24 18.73 18.73 18.47 18.47 0.0M
2022-10-21 18.61 18.61 18.30 18.40 0.0M
2022-10-20 19.18 19.18 18.65 18.70 0.0M
2022-10-19 18.99 19.02 18.99 19.02 0.0M
2022-10-18 19.25 19.25 18.81 18.89 0.0M
2022-10-17 19.23 19.49 19.10 19.37 0.0M
2022-10-14 19.22 19.38 18.71 18.80 0.0M
2022-10-13 19.10 19.37 18.86 19.16 0.0M
2022-10-12 19.35 19.37 19.10 19.10 0.0M
2022-10-11 19.51 20.07 19.51 19.51 0.0M
2022-10-10 20.01 20.23 19.14 19.65 0.0M
2022-10-07 21.15 21.15 20.51 20.52 0.0M
2022-10-06 21.04 21.25 21.03 21.24 0.0M
2022-10-05 21.32 21.71 21.00 21.15 0.0M
2022-10-04 21.79 21.96 21.01 21.57 0.0M
2022-10-03 21.47 21.77 21.44 21.73 0.0M
2022-09-30 20.36 21.62 20.18 21.56 0.1M
2022-09-29 20.25 20.36 19.94 20.22 0.0M
2022-09-28 20.15 20.59 20.15 20.47 0.0M
2022-09-27 20.02 20.27 20.02 20.24 0.0M
2022-09-26 20.13 20.24 19.87 20.24 0.0M
2022-09-23 20.43 20.43 19.91 20.28 0.0M
2022-09-22 20.80 20.80 20.55 20.73 0.0M
2022-09-21 21.07 21.07 20.92 20.94 0.0M
2022-09-20 21.25 21.25 20.81 20.90 0.0M
2022-09-19 21.15 21.31 20.87 21.28 0.0M
2022-09-16 20.93 21.30 20.90 21.25 0.0M
2022-09-15 21.07 21.41 21.00 21.00 0.0M
2022-09-14 21.60 21.60 21.07 21.26 0.0M
2022-09-13 21.50 21.58 21.50 21.58 0.0M
2022-09-12 21.40 21.95 21.40 21.83 0.0M
2022-09-09 20.75 21.45 20.75 21.40 0.0M
2022-09-08 21.28 21.45 20.75 20.75 0.0M
2022-09-07 21.25 21.48 21.09 21.26 0.0M
2022-09-06 21.71 21.71 21.46 21.49 0.0M
2022-09-02 22.00 22.00 21.72 21.72 0.0M
2022-09-01 21.40 21.60 21.11 21.59 0.0M
2022-08-31 21.83 22.06 21.25 21.42 0.0M
2022-08-30 22.00 22.40 21.68 21.80 0.0M
2022-08-29 22.65 22.66 22.00 22.00 0.0M
2022-08-26 22.63 22.80 22.50 22.66 0.0M
2022-08-25 22.30 23.00 22.00 23.00 0.0M
2022-08-24 21.93 22.40 21.65 22.05 0.0M
2022-08-23 23.07 23.07 21.97 22.13 0.0M
2022-08-22 22.92 23.10 22.90 22.90 0.0M
2022-08-19 23.20 23.54 23.10 23.16 0.0M
2022-08-18 23.33 23.34 23.18 23.33 0.0M
2022-08-17 23.27 23.28 23.21 23.23 0.0M
2022-08-16 23.10 23.64 23.08 23.28 0.0M
2022-08-15 23.55 23.61 23.00 23.00 0.0M
2022-08-12 23.58 23.99 23.58 23.71 0.0M
2022-08-11 23.68 23.77 23.56 23.63 0.0M
2022-08-10 23.14 24.11 23.09 23.87 0.0M
2022-08-09 23.15 23.29 22.95 23.16 0.0M
2022-08-08 22.91 23.45 22.91 23.10 0.0M
2022-08-05 23.31 23.50 23.31 23.43 0.0M
2022-08-04 23.40 23.79 23.20 23.79 0.0M
2022-08-03 23.30 23.96 23.11 23.35 0.0M
2022-08-02 21.90 23.26 21.74 23.23 0.0M
2022-08-01 21.62 22.13 21.61 22.13 0.0M
2022-07-29 21.10 21.55 21.10 21.51 0.0M
2022-07-28 20.65 21.27 20.64 21.11 0.0M
2022-07-27 20.81 20.81 20.55 20.64 0.0M
2022-07-26 20.58 20.60 20.33 20.51 0.0M
2022-07-25 20.74 20.74 20.41 20.59 0.0M
2022-07-22 20.76 21.02 20.65 20.73 0.0M
2022-07-21 20.54 20.79 20.50 20.79 0.1M
2022-07-20 20.54 20.82 20.53 20.69 0.1M
2022-07-19 20.22 20.61 20.15 20.60 0.1M
2022-07-18 20.34 20.35 20.13 20.27 0.1M
2022-07-15 20.31 20.41 20.04 20.40 0.1M
2022-07-14 20.22 20.31 20.22 20.31 0.0M
2022-07-13 20.29 20.36 20.23 20.36 0.0M
2022-07-12 20.38 20.52 20.09 20.35 0.0M
2022-07-11 20.71 20.75 20.35 20.53 0.0M
2022-07-08 20.89 20.89 20.44 20.72 0.0M
2022-07-07 21.05 21.05 20.85 20.85 0.0M
2022-07-06 21.06 21.06 20.90 20.97 0.0M
2022-07-05 21.23 21.23 20.83 20.90 0.0M
2022-07-01 21.23 21.28 21.05 21.25 0.0M
2022-06-30 21.60 22.11 21.21 21.22 0.0M
2022-06-29 22.29 22.29 21.58 21.87 0.0M
2022-06-28 21.98 22.10 21.51 21.91 0.0M
2022-06-27 21.80 21.98 21.80 21.98 0.0M
2022-06-24 21.85 21.85 21.34 21.37 0.0M
2022-06-23 21.91 21.91 21.15 21.44 0.0M
2022-06-22 21.50 21.91 21.25 21.91 0.0M
2022-06-21 21.04 22.54 20.91 21.41 0.0M
2022-06-17 20.69 21.33 20.69 20.88 0.0M
2022-06-16 21.50 21.50 19.68 20.91 0.0M
2022-06-15 21.22 21.76 21.22 21.67 0.0M
2022-06-14 21.26 21.30 21.26 21.30 0.0M
2022-06-13 22.09 22.09 21.13 21.40 0.0M
2022-06-10 22.07 22.88 21.87 22.09 0.0M
2022-06-09 23.00 23.00 22.57 22.61 0.0M
2022-06-08 23.34 23.39 22.90 22.90 0.0M
2022-06-07 23.16 23.32 23.16 23.28 0.0M
2022-06-06 23.40 23.75 23.40 23.55 0.0M
2022-06-03 23.47 23.75 23.23 23.57 0.0M
2022-06-02 23.57 23.57 23.00 23.47 0.0M
2022-06-01 23.18 23.49 22.97 23.40 0.0M
2022-05-31 22.95 23.21 22.24 23.17 0.0M
2022-05-27 22.54 23.01 22.45 22.72 0.0M
2022-05-26 22.72 23.40 21.80 22.17 0.0M
2022-05-25 22.50 22.92 22.29 22.37 0.0M
2022-05-24 22.06 22.60 22.06 22.12 0.0M
2022-05-23 21.80 22.25 21.80 22.13 0.0M
2022-05-20 21.60 22.32 21.60 22.04 0.0M
2022-05-19 21.30 21.75 21.30 21.60 0.0M
2022-05-18 21.50 21.63 21.35 21.42 0.0M
2022-05-17 22.34 22.35 21.51 21.53 0.0M
2022-05-16 22.06 22.32 21.86 22.00 0.0M
2022-05-13 21.90 22.08 21.68 21.76 0.0M
2022-05-12 22.17 22.17 21.64 21.77 0.0M
2022-05-11 22.00 22.21 21.90 22.01 0.0M
2022-05-10 22.95 22.95 22.03 22.10 0.0M
2022-05-09 22.61 22.61 22.16 22.23 0.0M
2022-05-06 22.98 23.10 22.84 22.84 0.0M
2022-05-05 22.82 23.48 22.82 23.48 0.0M
2022-05-04 23.28 23.44 23.00 23.44 0.0M
2022-05-03 23.10 23.25 22.80 22.98 0.0M
2022-05-02 23.40 23.50 22.87 22.89 0.0M
2022-04-29 23.00 23.59 22.72 23.59 0.0M
2022-04-28 22.70 23.02 22.58 22.97 0.0M
2022-04-27 22.82 22.91 22.72 22.77 0.0M
2022-04-26 23.11 23.29 22.81 22.81 0.0M
2022-04-25 23.19 23.19 22.81 22.81 0.0M
2022-04-22 23.00 23.11 22.85 23.11 0.0M
2022-04-21 23.16 23.31 22.76 22.82 0.0M
2022-04-20 23.44 23.44 23.07 23.07 0.0M
2022-04-19 23.29 23.39 23.00 23.33 0.0M
2022-04-18 23.30 23.36 23.06 23.17 0.0M
2022-04-14 23.16 23.59 23.13 23.50 0.0M
2022-04-13 23.70 23.70 23.21 23.53 0.0M
2022-04-12 23.37 23.58 23.15 23.15 0.0M
2022-04-11 23.51 23.56 23.32 23.33 0.0M
2022-04-08 23.95 23.95 23.64 23.64 0.0M
2022-04-07 23.96 24.02 23.90 23.95 0.0M
2022-04-06 23.73 24.21 23.51 23.84 0.0M
2022-04-05 24.19 24.25 23.73 23.73 0.0M
2022-04-04 24.07 24.20 23.70 24.19 0.0M
2022-04-01 23.74 24.02 23.36 23.91 0.0M
2022-03-31 22.79 23.65 22.75 23.65 0.0M
2022-03-30 23.07 23.19 22.62 22.80 0.0M
2022-03-29 23.02 23.29 22.71 23.07 0.0M
2022-03-28 22.80 23.15 22.79 22.85 0.0M
2022-03-25 22.90 23.15 22.55 22.55 0.0M
2022-03-24 23.16 23.75 22.99 23.00 0.0M
2022-03-23 23.57 23.74 23.15 23.15 0.0M
2022-03-22 23.60 23.68 23.06 23.44 0.0M
2022-03-21 23.90 24.20 23.59 23.59 0.0M
2022-03-18 23.63 24.16 23.37 23.83 0.0M
2022-03-17 22.90 23.72 22.90 23.45 0.0M
2022-03-16 22.92 22.94 22.73 22.87 0.0M
2022-03-15 23.21 23.21 22.31 22.60 0.0M
2022-03-14 23.20 23.32 22.82 22.82 0.0M
2022-03-11 23.48 23.64 23.28 23.28 0.0M
2022-03-10 23.31 23.54 23.26 23.54 0.0M
2022-03-09 23.02 23.30 23.01 23.24 0.0M
2022-03-08 23.03 23.04 22.86 22.88 0.0M
2022-03-07 23.56 23.56 23.08 23.08 0.0M
2022-03-04 23.77 24.10 23.54 23.85 0.0M
2022-03-03 23.75 24.10 23.60 23.69 0.0M
2022-03-02 23.62 23.70 23.40 23.66 0.0M
2022-03-01 23.70 24.23 23.48 23.50 0.0M
2022-02-28 24.09 24.09 23.40 23.64 0.0M
2022-02-25 23.52 24.09 23.48 23.91 0.0M
2022-02-24 23.18 23.48 23.01 23.38 0.0M
2022-02-23 23.35 23.71 23.12 23.12 0.0M
2022-02-22 23.68 23.84 23.19 23.53 0.0M
2022-02-18 23.68 24.18 23.11 23.68 0.0M
2022-02-17 23.87 24.42 23.60 23.75 0.0M
2022-02-16 23.05 23.91 22.49 23.91 0.0M
2022-02-15 22.18 23.45 22.10 23.09 0.3M
2022-02-14 22.90 22.90 21.95 22.16 0.0M
2022-02-11 23.62 23.72 22.17 22.30 0.0M
2022-02-10 23.70 23.88 23.27 23.29 0.0M
2022-02-09 23.81 23.95 23.70 23.70 0.0M
2022-02-08 23.90 24.09 23.59 23.69 0.0M
2022-02-07 23.90 24.01 23.62 23.90 0.0M
2022-02-04 24.42 24.42 23.70 23.77 0.0M
2022-02-03 24.86 24.90 24.34 24.34 0.0M
2022-02-02 25.05 25.20 24.62 25.03 0.0M
2022-02-01 25.10 25.12 25.01 25.05 0.1M
2022-01-31 24.93 25.09 24.86 25.00 0.0M
2022-01-28 25.03 25.12 24.73 24.76 0.0M
2022-01-27 25.65 25.65 24.93 25.03 0.0M
2022-01-26 25.51 25.64 25.29 25.38 0.0M
2022-01-25 25.64 25.65 24.61 25.36 0.0M
2022-01-24 25.67 25.67 25.28 25.43 0.0M
2022-01-21 25.68 25.79 25.68 25.68 0.0M
2022-01-20 25.80 25.89 25.64 25.64 0.0M
2022-01-19 25.93 25.94 25.79 25.80 0.0M
2022-01-18 25.86 26.01 25.86 25.94 0.0M
2022-01-14 26.00 26.03 25.92 25.95 0.0M
2022-01-13 25.94 26.09 25.91 26.08 0.0M
2022-01-12 26.00 26.07 25.74 25.77 0.0M
2022-01-11 26.38 26.38 26.00 26.03 0.0M
2022-01-10 26.08 26.08 25.93 26.08 0.0M
2022-01-07 26.26 26.29 25.73 26.07 0.0M
2022-01-06 25.86 26.13 25.50 26.09 0.0M
2022-01-05 26.38 26.44 25.75 25.76 0.0M
2022-01-04 27.03 27.03 26.35 26.38 0.0M
2022-01-03 26.99 27.00 26.78 26.95 0.0M