Last Update: 2025-10-02
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 83.20 83.30 81.20 81.60 4.0M
2021-12-29 82.50 83.50 82.40 82.60 4.8M
2021-12-28 83.20 84.30 81.90 81.90 6.4M
2021-12-27 83.30 83.80 82.50 82.50 4.4M
2021-12-24 82.80 83.80 81.60 82.80 5.6M
2021-12-23 84.10 85.50 82.30 83.10 8.3M
2021-12-22 83.50 84.50 82.70 83.50 10.1M
2021-12-21 83.00 85.00 81.50 83.50 19.4M
2021-12-20 85.10 85.50 82.00 83.00 18.4M
2021-12-17 81.00 86.10 80.50 83.40 44.7M
2021-12-16 79.50 80.80 77.10 79.70 40.3M
2021-12-15 70.10 77.50 70.00 77.50 20.3M
2021-12-14 72.70 73.20 70.50 70.50 6.5M
2021-12-13 73.60 74.40 72.50 73.20 4.8M
2021-12-10 74.20 74.20 72.10 72.60 6.0M
2021-12-09 76.00 77.20 73.90 74.70 8.4M
2021-12-08 76.30 78.80 74.90 75.70 18.7M
2021-12-07 74.90 75.70 73.50 75.30 7.8M
2021-12-06 74.00 75.80 73.90 74.10 8.7M
2021-12-03 75.80 76.90 72.90 73.00 11.0M
2021-12-02 72.50 76.30 72.30 74.90 13.3M
2021-12-01 73.10 73.10 71.70 72.70 3.5M
2021-11-30 71.40 73.40 71.30 73.10 7.0M
2021-11-29 67.50 71.50 67.40 70.60 5.4M
2021-11-26 74.10 74.70 69.70 69.80 8.9M
2021-11-25 73.70 74.30 72.50 74.00 6.1M
2021-11-24 72.20 73.60 71.80 73.20 6.2M
2021-11-23 71.30 72.40 70.90 71.50 4.7M
2021-11-22 70.00 72.30 69.80 71.40 6.1M
2021-11-19 71.50 71.70 69.50 69.50 3.9M
2021-11-18 70.70 71.90 70.20 71.10 4.1M
2021-11-17 72.20 72.30 70.40 70.80 7.0M
2021-11-16 70.80 73.50 70.50 72.80 7.6M
2021-11-15 73.20 73.30 70.50 70.60 7.8M
2021-11-12 71.30 73.90 70.40 73.20 11.2M
2021-11-11 71.70 73.80 70.30 70.60 8.2M
2021-11-10 72.40 73.70 72.00 72.60 7.6M
2021-11-09 71.10 73.50 70.60 72.90 11.0M
2021-11-08 71.30 71.80 69.40 71.60 12.9M
2021-11-05 69.20 70.50 68.40 70.30 8.5M
2021-11-04 71.20 72.50 68.50 69.10 19.2M
2021-11-03 66.30 70.90 66.20 68.00 20.2M
2021-11-02 67.00 67.80 66.10 66.70 7.6M
2021-11-01 66.00 67.30 65.50 67.00 8.8M
2021-10-29 64.80 66.30 63.80 65.30 9.4M
2021-10-28 65.40 66.70 64.50 64.60 7.6M
2021-10-27 67.00 67.20 65.50 65.70 6.8M
2021-10-26 68.70 69.10 67.20 68.00 5.8M
2021-10-25 66.60 69.80 66.60 68.70 7.9M
2021-10-22 69.40 69.90 67.50 68.20 7.5M
2021-10-21 69.40 71.50 68.90 70.20 8.8M
2021-10-20 68.20 70.20 68.20 68.80 8.4M
2021-10-19 66.70 68.50 66.60 67.70 7.2M
2021-10-18 67.10 68.00 64.00 67.70 15.4M
2021-10-15 68.90 69.00 67.10 68.10 6.6M
2021-10-14 67.80 69.00 65.60 68.20 13.0M
2021-10-13 70.10 72.30 67.60 67.70 11.4M
2021-10-12 74.30 75.00 69.00 69.60 11.7M
2021-10-08 76.00 77.30 74.50 76.30 13.0M
2021-10-07 73.20 77.80 73.20 75.50 25.3M
2021-10-06 72.40 72.60 70.10 71.30 14.4M
2021-10-05 69.00 71.50 67.00 71.50 12.2M
2021-10-04 75.60 75.80 69.30 70.50 20.3M
2021-10-01 79.90 79.90 73.60 74.40 19.3M
2021-09-30 78.30 82.80 77.70 80.90 21.3M
2021-09-29 78.60 80.60 77.00 77.00 14.4M
2021-09-28 78.30 79.00 77.30 77.90 5.6M
2021-09-27 81.20 82.70 79.00 79.20 9.5M
2021-09-24 79.90 81.90 79.70 81.20 9.9M
2021-09-23 79.30 80.50 78.80 78.90 7.6M
2021-09-22 78.60 79.40 77.70 77.80 6.1M
2021-09-17 79.00 80.20 78.30 80.00 9.1M
2021-09-16 78.90 80.20 78.50 79.30 7.3M
2021-09-15 78.70 80.20 77.40 79.90 9.9M
2021-09-14 81.30 81.60 78.00 78.30 10.9M
2021-09-13 80.90 82.20 78.90 79.50 18.2M
2021-09-10 78.70 79.30 77.20 78.80 10.2M
2021-09-09 78.80 79.90 77.60 78.20 10.9M
2021-09-08 78.20 79.70 77.30 79.40 14.5M
2021-09-07 79.20 83.80 78.00 78.20 32.5M
2021-09-06 81.30 81.70 77.70 77.70 17.5M
2021-09-03 84.10 84.90 79.60 81.30 24.5M
2021-09-02 82.60 85.10 81.60 84.60 19.7M
2021-09-01 88.80 90.00 83.10 83.50 27.7M
2021-08-31 90.60 92.20 87.90 89.50 22.6M
2021-08-30 90.10 93.80 89.60 90.50 41.0M
2021-08-27 88.30 90.10 87.50 88.80 16.4M
2021-08-26 90.90 91.60 88.30 89.70 30.6M
2021-08-25 88.50 91.40 86.80 91.00 48.7M
2021-08-24 89.20 94.10 87.00 87.00 83.7M
2021-08-23 83.10 87.30 82.70 87.30 20.1M
2021-08-20 78.00 79.90 77.10 79.40 22.1M
2021-08-19 81.70 84.50 76.70 76.70 56.6M
2021-08-18 73.70 81.60 73.50 81.60 34.2M
2021-08-17 76.70 77.60 74.10 74.20 9.0M
2021-08-16 76.30 77.60 75.00 76.10 10.8M
2021-08-13 78.50 79.10 76.10 76.10 10.1M
2021-08-12 77.20 78.30 76.10 77.90 10.7M
2021-08-11 77.10 78.40 74.00 76.40 17.3M
2021-08-10 81.60 82.00 77.00 77.10 17.5M
2021-08-09 82.20 84.20 79.60 79.60 23.8M
2021-08-06 80.50 86.50 80.00 82.00 47.7M
2021-08-05 80.60 80.90 78.40 79.20 21.0M
2021-08-04 78.30 79.50 77.70 78.50 7.5M
2021-08-03 79.20 79.90 77.60 77.90 12.3M
2021-08-02 78.60 80.60 75.40 79.00 22.6M
2021-07-30 83.20 84.40 77.20 78.00 36.0M
2021-07-29 77.90 83.20 76.40 83.20 41.2M
2021-07-28 77.00 78.60 73.00 75.70 27.8M
2021-07-27 78.00 81.00 75.00 75.00 29.0M
2021-07-26 82.10 82.10 78.00 78.00 21.2M
2021-07-23 81.00 83.80 78.70 81.60 30.8M
2021-07-22 81.70 82.00 76.00 78.20 33.7M
2021-07-21 85.40 87.00 77.80 79.50 35.3M
2021-07-20 85.40 86.40 82.10 83.00 16.3M
2021-07-19 87.90 89.40 86.10 86.60 18.3M
2021-07-16 90.90 96.00 88.00 88.00 68.4M
2021-07-15 86.50 91.40 85.10 91.40 43.8M
2021-07-14 89.40 90.60 81.60 83.10 45.4M
2021-07-13 97.80 98.20 86.30 88.00 47.3M
2021-07-12 98.50 101.00 94.00 95.00 38.6M
2021-07-09 98.40 100.50 93.30 95.00 44.7M
2021-07-08 101.00 103.00 94.60 101.00 78.1M
2021-07-07 100.50 105.00 91.10 96.40 72.5M
2021-07-06 100.50 107.50 98.70 99.90 73.9M
2021-07-05 108.00 110.50 99.10 99.30 77.0M
2021-07-02 115.50 116.00 104.00 109.50 81.7M
2021-07-01 113.50 121.00 109.50 111.00 204.9M
2021-06-30 103.50 110.50 101.00 110.50 118.3M
2021-06-29 108.00 112.00 100.00 100.50 150.7M
2021-06-28 104.00 111.50 103.00 107.00 166.3M
2021-06-25 100.00 105.00 98.50 102.00 191.2M
2021-06-24 89.60 98.40 86.50 98.10 200.4M
2021-06-23 96.90 101.00 89.80 89.80 136.6M
2021-06-22 99.40 99.70 91.20 99.70 204.7M
2021-06-21 90.50 90.70 90.20 90.70 30.5M
2021-06-18 78.10 82.50 78.00 82.50 92.8M
2021-06-17 72.90 75.70 71.10 75.00 59.8M
2021-06-16 75.30 77.70 71.00 71.70 100.1M
2021-06-15 72.50 75.40 72.20 74.30 69.4M
2021-06-11 69.40 73.20 68.70 70.50 70.0M
2021-06-10 67.50 68.30 64.60 67.80 27.2M
2021-06-09 67.50 69.40 66.00 66.90 36.4M
2021-06-08 65.10 71.20 64.80 67.50 67.1M
2021-06-07 70.00 71.00 63.40 65.40 54.2M
2021-06-04 75.80 77.00 70.00 70.20 76.5M
2021-06-03 78.50 80.80 76.50 76.70 155.1M
2021-06-02 72.00 77.00 70.80 77.00 116.5M
2021-06-01 68.00 70.30 66.30 70.00 32.2M
2021-05-31 69.50 71.70 67.00 67.40 51.5M
2021-05-28 68.80 71.30 67.20 68.60 62.0M
2021-05-27 67.50 69.10 66.00 68.20 47.7M
2021-05-26 66.50 69.20 63.40 66.10 55.3M
2021-05-25 72.70 73.90 63.20 65.50 79.3M
2021-05-24 68.10 74.40 66.50 70.00 106.0M
2021-05-21 64.00 67.80 62.50 67.70 78.1M
2021-05-20 64.00 69.00 60.50 61.70 87.2M
2021-05-19 60.30 64.90 60.00 64.90 57.7M
2021-05-18 56.00 59.00 53.20 59.00 39.6M
2021-05-17 54.20 57.40 53.70 53.70 28.9M
2021-05-14 60.70 61.80 53.10 59.60 50.0M
2021-05-13 57.50 61.80 57.50 57.50 41.9M
2021-05-12 71.20 73.50 63.80 63.80 29.9M
2021-05-11 72.00 80.20 67.60 70.80 75.1M
2021-05-10 69.90 75.10 69.30 75.10 22.5M
2021-05-07 66.90 68.30 60.00 68.30 18.3M
2021-05-06 70.90 71.60 64.00 66.10 19.4M
2021-05-05 64.00 70.50 63.00 68.50 17.0M
2021-05-04 76.00 76.10 67.00 67.00 13.9M
2021-05-03 71.50 77.70 71.50 74.40 17.8M
2021-04-29 68.10 71.00 65.20 70.80 22.6M
2021-04-28 66.80 67.60 65.00 66.50 18.4M
2021-04-27 65.00 68.00 63.50 66.10 20.6M
2021-04-26 58.60 64.30 57.00 64.30 21.5M
2021-04-23 57.20 59.00 52.10 58.60 76.8M
2021-04-22 57.00 59.20 51.80 54.10 61.4M
2021-04-21 50.00 53.90 49.80 53.90 51.9M
2021-04-20 47.60 50.30 46.00 49.00 90.0M
2021-04-19 44.20 47.00 44.15 46.90 57.3M
2021-04-16 40.00 42.75 39.30 42.75 36.6M
2021-04-15 38.50 39.40 38.20 38.90 8.2M
2021-04-14 38.60 39.40 36.70 38.00 12.8M
2021-04-13 38.40 39.30 37.70 38.20 10.8M
2021-04-12 37.95 40.15 37.85 38.40 15.9M
2021-04-09 39.40 39.40 37.05 37.55 19.4M
2021-04-08 40.05 40.80 39.50 39.50 17.2M
2021-04-07 40.45 40.85 39.50 40.00 30.8M
2021-04-06 36.95 39.30 36.65 38.90 27.4M
2021-04-01 36.05 37.00 35.85 36.45 29.0M
2021-03-31 34.15 35.95 33.30 35.80 31.4M
2021-03-30 33.00 33.00 32.30 32.95 5.3M
2021-03-29 32.65 33.30 32.30 33.00 10.4M
2021-03-26 30.90 32.35 30.90 32.35 5.2M
2021-03-25 31.65 31.65 30.55 30.85 7.3M
2021-03-24 31.80 32.20 31.40 32.00 5.2M
2021-03-23 33.15 33.15 31.30 32.40 11.2M
2021-03-22 32.50 33.75 32.35 32.95 19.4M
2021-03-19 31.50 32.50 31.45 32.00 14.2M
2021-03-18 30.70 31.55 30.65 31.45 10.3M
2021-03-17 29.80 30.20 29.65 30.20 5.9M
2021-03-16 30.15 30.15 29.30 29.90 5.4M
2021-03-15 29.30 29.90 29.30 29.85 6.6M
2021-03-12 28.80 29.15 28.60 29.05 4.4M
2021-03-11 29.00 29.20 28.70 28.80 3.7M
2021-03-10 28.65 28.85 28.50 28.85 3.1M
2021-03-09 28.30 28.90 28.15 28.65 6.7M
2021-03-08 28.20 28.65 27.95 28.00 3.3M
2021-03-05 28.40 28.90 27.60 27.90 11.1M
2021-03-04 28.10 28.25 27.65 28.25 6.4M
2021-03-03 27.40 28.00 27.05 27.95 6.7M
2021-03-02 27.95 28.10 27.00 27.30 3.2M
2021-02-26 27.50 27.90 27.30 27.85 3.9M
2021-02-25 27.35 27.95 27.25 27.90 5.8M
2021-02-24 27.10 27.40 26.90 27.10 5.9M
2021-02-23 26.70 27.30 26.70 26.85 3.0M
2021-02-22 26.55 27.05 26.50 26.65 2.6M
2021-02-19 26.50 26.70 26.00 26.40 3.1M
2021-02-18 26.55 27.35 26.50 26.75 7.1M
2021-02-17 25.15 25.80 25.00 25.75 4.6M
2021-02-05 24.95 25.00 24.50 24.65 1.3M
2021-02-04 24.90 25.00 24.70 24.75 2.0M
2021-02-03 24.65 24.70 24.05 24.35 1.5M
2021-02-02 24.00 24.80 24.00 24.50 1.2M
2021-02-01 23.75 24.10 23.50 24.05 1.5M
2021-01-29 24.35 24.40 23.70 23.90 2.1M
2021-01-28 24.00 24.35 23.90 24.30 1.5M
2021-01-27 24.55 24.75 24.30 24.50 1.0M
2021-01-26 24.90 25.00 24.35 24.55 1.6M
2021-01-25 24.75 25.20 24.75 25.00 2.5M
2021-01-22 24.15 24.60 23.95 24.50 1.9M
2021-01-21 24.05 24.90 24.00 24.15 2.4M
2021-01-20 25.00 25.05 23.75 23.80 4.1M
2021-01-19 25.70 25.70 24.80 24.90 2.8M
2021-01-18 25.50 25.50 24.55 25.20 5.2M
2021-01-15 27.60 27.65 25.70 26.00 8.6M
2021-01-14 27.50 28.25 27.45 27.60 11.4M
2021-01-13 27.15 27.70 26.85 27.00 7.1M
2021-01-12 29.00 29.00 26.45 26.75 27.0M
2021-01-11 25.65 26.75 25.60 26.75 6.3M
2021-01-08 24.05 24.35 23.90 24.35 2.3M
2021-01-07 24.30 24.60 23.85 24.05 3.5M
2021-01-06 25.10 25.25 24.00 24.45 3.9M
2021-01-05 25.15 25.30 24.60 24.95 4.7M
2021-01-04 24.70 24.95 24.50 24.90 3.0M