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
2022-12-30 138.00 140.50 138.00 140.00 0.0M
2022-12-29 135.50 139.00 135.50 138.50 0.0M
2022-12-28 137.00 138.00 136.50 136.50 0.0M
2022-12-27 137.00 139.50 135.50 137.00 0.0M
2022-12-23 136.50 141.00 136.50 137.00 0.0M
2022-12-22 136.00 138.00 135.50 136.50 0.0M
2022-12-21 137.50 138.00 136.00 138.00 0.0M
2022-12-20 135.50 137.50 134.50 136.00 0.0M
2022-12-19 137.50 140.00 135.50 136.50 0.0M
2022-12-16 141.00 141.50 137.00 137.50 0.0M
2022-12-15 145.50 146.00 141.00 141.50 0.0M
2022-12-14 145.50 147.00 143.50 147.00 0.0M
2022-12-13 143.00 146.00 140.00 145.50 0.0M
2022-12-12 142.00 142.00 138.00 139.00 0.0M
2022-12-09 140.50 142.00 139.00 142.00 0.0M
2022-12-08 139.50 142.50 137.50 139.50 0.0M
2022-12-07 141.00 141.00 137.00 139.50 0.0M
2022-12-06 144.00 144.00 140.50 141.00 0.0M
2022-12-05 145.50 147.00 144.50 144.50 0.0M
2022-12-02 145.00 147.00 143.50 144.00 0.0M
2022-12-01 142.50 145.00 142.50 144.00 0.0M
2022-11-30 143.00 143.00 139.00 142.00 0.0M
2022-11-29 140.00 142.00 139.00 140.50 0.0M
2022-11-28 141.50 142.00 139.00 140.00 0.0M
2022-11-25 138.00 142.00 137.00 141.50 0.0M
2022-11-24 137.50 138.50 137.00 138.00 0.0M
2022-11-23 134.50 138.50 132.50 136.00 0.0M
2022-11-22 134.00 135.50 132.00 134.00 0.0M
2022-11-21 135.50 135.50 132.50 134.00 0.0M
2022-11-18 133.00 136.00 130.00 136.00 0.0M
2022-11-17 130.00 132.50 129.50 130.50 0.0M
2022-11-16 135.50 135.50 132.00 132.00 0.0M
2022-11-15 136.00 136.00 133.00 135.50 0.0M
2022-11-14 135.00 137.00 132.50 135.00 0.0M
2022-11-11 135.50 135.50 133.00 135.00 0.0M
2022-11-10 129.00 133.50 127.00 133.50 0.0M
2022-11-09 127.50 129.50 126.50 129.00 0.0M
2022-11-08 127.00 129.00 127.00 128.00 0.0M
2022-11-07 128.00 129.00 126.00 127.00 0.0M
2022-11-04 125.50 127.50 125.50 127.50 0.0M
2022-11-03 127.00 127.00 124.00 125.00 0.0M
2022-11-02 130.00 131.00 128.00 128.00 0.0M
2022-11-01 129.00 132.00 129.00 130.00 0.0M
2022-10-31 129.00 129.50 128.00 129.00 0.0M
2022-10-28 126.00 129.00 125.50 127.50 0.0M
2022-10-27 123.50 127.00 122.50 126.50 0.0M
2022-10-26 127.50 127.50 122.50 123.50 0.0M
2022-10-25 127.50 129.50 125.00 129.00 0.0M
2022-10-24 126.50 127.50 125.50 126.00 0.0M
2022-10-21 124.50 124.50 122.50 123.00 0.0M
2022-10-20 125.50 129.50 123.50 124.50 0.0M
2022-10-19 128.00 129.50 125.50 125.50 0.1M
2022-10-18 125.00 129.00 125.00 127.50 0.0M
2022-10-17 120.50 124.50 120.50 123.50 0.0M
2022-10-14 121.00 122.00 119.00 120.50 0.0M
2022-10-13 120.00 120.00 115.50 119.00 0.0M
2022-10-12 119.50 122.50 119.00 119.50 0.0M
2022-10-11 122.00 122.00 119.00 119.50 0.0M
2022-10-10 122.50 125.00 120.50 122.00 0.0M
2022-10-07 126.00 126.00 121.00 122.50 0.0M
2022-10-06 125.00 125.50 122.50 125.50 0.0M
2022-10-05 125.00 125.00 121.00 123.50 0.0M
2022-10-04 122.00 125.50 122.00 125.00 0.0M
2022-10-03 117.00 121.50 116.50 121.50 0.0M
2022-09-30 117.50 119.50 117.00 118.00 0.1M
2022-09-29 118.50 119.50 115.50 117.50 0.1M
2022-09-28 120.50 120.50 117.00 119.00 0.0M
2022-09-27 124.50 124.50 120.50 121.00 0.0M
2022-09-26 121.00 124.50 119.50 122.50 0.1M
2022-09-23 124.50 124.50 120.00 120.00 0.0M
2022-09-22 125.00 125.50 120.00 120.00 0.3M
2022-09-21 122.50 125.50 122.00 122.50 0.0M
2022-09-20 121.50 123.00 120.00 120.50 0.0M
2022-09-19 122.50 124.50 121.50 121.50 0.0M
2022-09-16 120.00 124.00 118.50 122.50 0.1M
2022-09-15 118.50 120.50 117.00 117.50 0.0M
2022-09-14 122.00 122.00 118.50 118.50 0.0M
2022-09-13 124.00 124.50 120.50 121.50 0.0M
2022-09-12 125.00 126.00 122.50 124.00 0.0M
2022-09-09 124.00 125.00 122.50 124.00 0.0M
2022-09-08 121.50 124.00 121.00 124.00 0.0M
2022-09-07 123.00 123.00 121.00 121.00 0.0M
2022-09-06 122.00 124.00 121.50 121.50 0.0M
2022-09-05 124.00 125.50 120.00 120.50 0.2M
2022-09-02 123.00 126.00 122.00 125.50 0.1M
2022-09-01 128.00 129.00 122.00 123.00 0.0M
2022-08-31 129.00 131.00 126.50 126.50 0.0M
2022-08-30 129.00 132.50 127.00 128.50 0.0M
2022-08-29 130.00 131.00 125.50 127.00 0.1M
2022-08-26 136.50 136.50 128.50 128.50 0.0M
2022-08-25 135.50 136.50 131.50 134.50 0.0M
2022-08-24 133.50 134.50 130.00 133.50 0.0M
2022-08-23 131.50 133.00 130.00 131.50 0.0M
2022-08-22 135.50 135.50 130.50 131.50 0.0M
2022-08-19 133.00 135.50 131.50 135.50 0.0M
2022-08-18 133.00 137.00 133.00 133.50 0.0M
2022-08-17 135.00 135.00 133.00 134.00 0.1M
2022-08-16 135.00 136.00 133.50 135.00 0.0M
2022-08-15 137.00 137.00 133.50 134.50 0.2M
2022-08-12 136.50 137.00 135.00 137.00 0.0M
2022-08-11 136.50 136.50 134.50 135.50 0.0M
2022-08-10 133.50 136.00 130.00 135.50 0.0M
2022-08-09 131.00 133.50 129.00 133.50 0.0M
2022-08-08 130.50 132.00 129.00 130.50 0.0M
2022-08-05 131.50 133.00 130.00 130.50 0.0M
2022-08-04 133.50 133.50 130.00 131.50 0.5M
2022-08-03 130.50 132.50 128.50 132.50 0.0M
2022-08-02 131.00 131.50 129.50 130.00 0.0M
2022-08-01 129.50 132.00 127.00 130.00 0.0M
2022-07-29 132.00 132.00 129.00 129.50 0.0M
2022-07-28 122.00 130.00 122.00 129.50 0.0M
2022-07-27 121.50 123.00 121.50 122.00 0.1M
2022-07-26 123.50 123.50 120.50 121.50 0.0M
2022-07-25 123.00 125.00 122.00 123.50 0.0M
2022-07-22 122.50 126.00 122.00 123.00 0.0M
2022-07-21 125.50 125.50 122.50 122.50 0.0M
2022-07-20 121.00 127.00 121.00 125.50 0.1M
2022-07-19 123.00 124.00 121.50 122.50 0.1M
2022-07-18 123.50 124.50 122.50 123.00 0.0M
2022-07-15 119.00 120.00 117.50 120.00 0.0M
2022-07-14 120.50 121.00 116.50 118.00 0.0M
2022-07-13 121.50 123.00 120.00 120.50 0.0M
2022-07-12 122.00 122.00 119.00 120.00 0.0M
2022-07-11 122.00 122.00 119.50 121.00 0.0M
2022-07-08 119.50 122.50 119.50 122.00 0.0M
2022-07-07 117.50 122.50 117.50 120.00 0.0M
2022-07-06 115.50 118.50 114.50 117.50 0.1M
2022-07-05 116.00 118.00 113.50 113.50 0.0M
2022-07-04 120.50 120.50 115.50 117.00 0.0M
2022-07-01 126.00 126.00 117.50 117.50 0.0M
2022-06-30 123.00 123.00 116.50 117.00 0.0M
2022-06-29 127.00 127.00 122.00 122.50 0.0M
2022-06-28 130.00 130.00 126.00 127.00 0.0M
2022-06-27 122.00 126.00 122.00 125.00 0.0M
2022-06-23 125.00 125.00 120.50 122.00 0.0M
2022-06-22 124.00 124.00 119.00 123.50 0.0M
2022-06-21 127.00 128.50 123.00 123.50 0.0M
2022-06-20 125.00 127.50 123.50 125.50 0.0M
2022-06-17 122.50 125.50 122.00 124.50 0.0M
2022-06-16 127.50 127.50 122.50 122.50 0.0M
2022-06-15 131.00 131.00 127.50 128.50 0.0M
2022-06-14 132.00 132.00 128.50 128.50 0.0M
2022-06-13 133.00 133.00 129.00 131.50 0.0M
2022-06-10 134.50 134.50 132.00 132.00 0.0M
2022-06-09 136.00 137.50 135.00 135.00 0.0M
2022-06-08 138.50 139.50 136.00 136.00 0.0M
2022-06-07 136.50 137.50 136.00 137.50 0.0M
2022-06-03 136.00 136.50 135.50 136.50 0.0M
2022-06-02 135.00 136.00 134.00 135.50 0.0M
2022-06-01 136.00 136.00 133.50 134.00 0.0M
2022-05-31 135.50 135.50 134.00 134.50 0.0M
2022-05-30 134.50 139.00 133.50 135.00 0.0M
2022-05-27 131.00 133.50 130.00 133.00 0.0M
2022-05-25 129.00 130.00 125.50 130.00 0.0M
2022-05-24 130.00 130.00 127.50 128.00 0.0M
2022-05-23 129.00 130.00 128.00 130.00 0.0M
2022-05-20 131.50 132.00 128.00 128.00 0.0M
2022-05-19 131.50 132.00 128.00 129.00 0.0M
2022-05-18 137.00 137.50 132.50 132.50 0.0M
2022-05-17 139.50 139.50 134.50 135.50 0.0M
2022-05-16 135.00 137.00 134.00 136.00 0.0M
2022-05-13 134.50 135.00 131.00 134.50 0.0M
2022-05-12 132.00 132.50 129.00 131.50 0.0M
2022-05-11 134.00 134.00 129.50 132.00 0.0M
2022-05-10 134.00 135.00 130.00 131.00 0.0M
2022-05-09 133.00 133.00 128.00 129.50 0.0M
2022-05-06 131.00 133.00 128.00 133.00 0.0M
2022-05-05 135.00 136.50 131.50 131.50 0.0M
2022-05-04 140.50 140.50 136.00 138.00 0.0M
2022-05-03 143.50 144.00 138.50 140.50 0.0M
2022-05-02 142.00 145.00 137.50 143.00 0.0M
2022-04-29 142.50 143.50 139.00 141.50 0.0M
2022-04-28 134.00 148.50 134.00 143.00 0.0M
2022-04-27 131.50 134.00 130.00 134.00 0.0M
2022-04-26 137.50 138.00 131.50 131.50 0.0M
2022-04-25 139.00 139.00 134.50 135.00 0.0M
2022-04-22 140.00 142.00 137.00 139.00 0.0M
2022-04-21 140.00 141.50 138.50 140.00 0.0M
2022-04-20 138.50 140.00 136.50 137.00 0.0M
2022-04-19 135.00 138.50 135.00 138.00 0.0M
2022-04-14 135.50 135.50 134.00 135.00 0.0M
2022-04-13 133.00 135.00 132.00 133.00 0.0M
2022-04-12 133.00 134.00 130.00 133.00 0.0M
2022-04-11 133.00 134.50 132.00 133.00 0.0M
2022-04-08 136.00 137.50 132.00 133.00 0.0M
2022-04-07 143.50 143.50 132.00 132.00 0.0M
2022-04-06 141.00 141.00 133.50 134.50 0.0M
2022-04-05 144.50 146.00 139.50 140.00 0.0M
2022-04-04 142.50 145.00 142.50 144.50 0.0M
2022-04-01 139.50 143.50 139.50 142.00 0.0M
2022-03-31 144.00 145.00 140.00 140.00 0.0M
2022-03-30 145.00 145.00 139.50 139.50 0.0M
2022-03-29 143.00 147.00 142.00 145.00 0.0M
2022-03-28 140.50 144.50 140.50 143.00 0.0M
2022-03-25 144.00 144.00 138.50 139.50 0.0M
2022-03-24 145.50 145.50 140.50 141.00 0.0M
2022-03-23 146.00 148.00 141.00 144.00 0.0M
2022-03-22 144.00 146.00 144.00 146.00 0.0M
2022-03-21 146.50 147.00 142.50 144.00 0.0M
2022-03-18 145.50 147.50 143.50 145.00 0.0M
2022-03-17 147.00 149.50 144.00 144.00 0.0M
2022-03-16 141.00 144.50 140.50 144.00 0.0M
2022-03-15 145.50 145.50 139.50 139.50 0.0M
2022-03-14 144.50 148.00 144.50 145.50 0.0M
2022-03-11 145.00 147.00 142.50 142.50 0.0M
2022-03-10 147.50 147.50 139.50 139.50 0.0M
2022-03-09 142.00 145.50 140.00 143.00 0.0M
2022-03-08 141.00 146.00 138.00 138.00 0.0M
2022-03-07 141.00 154.00 135.00 139.00 0.2M
2022-03-04 148.00 148.00 141.00 141.00 0.0M
2022-03-03 147.00 150.00 147.00 148.00 0.0M
2022-03-02 150.50 150.50 145.00 145.50 0.0M
2022-03-01 152.00 155.50 148.00 148.00 0.0M
2022-02-28 153.00 153.00 150.00 151.50 0.1M
2022-02-25 162.00 163.50 153.50 154.50 0.0M
2022-02-24 155.00 155.50 143.00 153.50 0.0M
2022-02-23 162.00 163.00 155.50 158.00 0.0M
2022-02-22 153.00 157.50 147.00 155.00 0.0M
2022-02-21 159.00 161.50 153.00 154.00 0.0M
2022-02-18 159.00 162.50 158.00 158.50 0.0M
2022-02-17 173.50 173.50 162.00 163.50 0.0M
2022-02-16 168.00 170.00 168.00 168.00 0.0M
2022-02-15 165.00 168.00 164.50 167.50 0.0M
2022-02-14 168.00 168.00 162.50 165.00 0.0M
2022-02-11 170.00 172.00 169.00 170.00 0.0M
2022-02-10 175.00 177.00 172.00 172.00 0.0M
2022-02-09 169.00 174.50 169.00 174.50 0.0M
2022-02-08 171.00 171.00 168.50 169.00 0.0M
2022-02-07 170.00 172.00 170.00 172.00 0.0M
2022-02-04 172.00 173.50 169.50 169.50 0.0M
2022-02-03 175.50 177.00 171.50 172.00 0.0M
2022-02-02 176.50 179.00 175.00 175.00 0.0M
2022-02-01 173.50 178.00 173.50 176.00 0.0M
2022-01-31 178.00 178.00 172.50 173.00 0.0M
2022-01-28 185.00 185.00 170.50 177.00 0.0M
2022-01-27 177.50 181.50 174.00 174.00 0.0M
2022-01-26 175.00 179.50 172.00 179.00 0.0M
2022-01-25 171.00 174.00 170.00 171.00 0.0M
2022-01-24 174.50 175.00 166.00 170.00 0.0M
2022-01-21 176.50 177.00 171.00 174.50 0.0M
2022-01-20 172.50 176.00 171.50 175.00 0.0M
2022-01-19 170.50 176.00 170.00 172.50 0.0M
2022-01-18 174.50 176.50 170.50 171.00 0.0M
2022-01-17 178.00 178.00 174.00 174.50 0.0M
2022-01-14 184.50 186.50 178.00 178.00 0.0M
2022-01-13 185.00 185.00 181.50 185.00 0.0M
2022-01-12 190.00 190.00 184.50 185.50 0.0M
2022-01-11 184.00 188.50 183.00 187.00 0.0M
2022-01-10 192.00 193.50 184.00 186.00 0.0M
2022-01-07 196.00 198.50 191.50 191.50 0.0M
2022-01-05 194.50 199.50 194.00 196.00 0.0M
2022-01-04 193.50 194.50 189.50 194.50 0.0M
2022-01-03 188.00 194.50 187.00 193.50 0.0M