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
2022-12-30 647.00 653.00 647.00 652.00 0.0M
2022-12-29 642.00 649.00 640.00 646.00 0.0M
2022-12-28 635.00 640.00 634.00 639.00 0.0M
2022-12-27 648.00 649.00 648.00 649.00 0.0M
2022-12-26 645.00 648.00 640.00 648.00 0.0M
2022-12-23 637.00 639.00 621.00 635.00 0.0M
2022-12-22 647.00 648.00 638.00 638.00 0.0M
2022-12-21 650.00 652.00 648.00 648.00 0.0M
2022-12-20 659.00 660.00 650.00 650.00 0.0M
2022-12-19 660.00 664.00 651.00 651.00 0.0M
2022-12-16 657.00 660.00 650.00 660.00 0.0M
2022-12-15 660.00 660.00 655.00 655.00 0.0M
2022-12-14 659.00 660.00 657.00 660.00 0.0M
2022-12-13 657.00 664.00 653.00 660.00 0.0M
2022-12-12 651.00 658.00 651.00 655.00 0.0M
2022-12-09 658.00 662.00 658.00 659.00 0.0M
2022-12-08 661.00 661.00 660.00 660.00 0.0M
2022-12-07 660.00 661.00 660.00 661.00 0.0M
2022-12-06 660.00 666.00 656.00 662.00 0.0M
2022-12-05 663.00 663.00 658.00 660.00 0.0M
2022-12-02 660.00 660.00 642.00 660.00 0.0M
2022-12-01 658.00 658.00 656.00 656.00 0.0M
2022-11-30 660.00 660.00 655.00 657.00 0.0M
2022-11-29 654.00 655.00 651.00 655.00 0.0M
2022-11-28 648.00 650.00 648.00 649.00 0.0M
2022-11-25 649.00 650.00 643.00 644.00 0.0M
2022-11-24 656.00 656.00 647.00 648.00 0.0M
2022-11-22 646.00 646.00 643.00 643.00 0.0M
2022-11-21 638.00 642.00 638.00 642.00 0.0M
2022-11-18 648.00 648.00 639.00 639.00 0.0M
2022-11-17 650.00 650.00 639.00 639.00 0.0M
2022-11-16 645.00 645.00 645.00 645.00 0.0M
2022-11-15 647.00 647.00 645.00 646.00 0.0M
2022-11-14 649.00 649.00 644.00 647.00 0.0M
2022-11-11 642.00 642.00 640.00 641.00 0.0M
2022-11-10 640.00 640.00 639.00 639.00 0.0M
2022-11-09 638.00 641.00 636.00 641.00 0.0M
2022-11-08 642.00 644.00 641.00 644.00 0.0M
2022-11-07 642.00 643.00 638.00 642.00 0.0M
2022-11-04 645.00 645.00 638.00 638.00 0.0M
2022-11-02 642.00 647.00 639.00 647.00 0.0M
2022-11-01 643.00 643.00 629.00 642.00 0.0M
2022-10-31 653.00 666.00 652.00 653.00 0.0M
2022-10-28 642.00 650.00 642.00 649.00 0.0M
2022-10-27 640.00 654.00 640.00 642.00 0.0M
2022-10-26 641.00 641.00 641.00 641.00 0.0M
2022-10-25 653.00 653.00 636.00 649.00 0.0M
2022-10-24 649.00 649.00 640.00 644.00 0.0M
2022-10-21 642.00 648.00 637.00 637.00 0.0M
2022-10-20 646.00 648.00 640.00 647.00 0.0M
2022-10-19 640.00 650.00 640.00 649.00 0.0M
2022-10-18 650.00 650.00 632.00 645.00 0.0M
2022-10-17 648.00 648.00 645.00 645.00 0.0M
2022-10-14 640.00 640.00 634.00 638.00 0.0M
2022-10-13 635.00 635.00 630.00 634.00 0.0M
2022-10-12 633.00 635.00 631.00 635.00 0.0M
2022-10-11 641.00 641.00 633.00 633.00 0.0M
2022-10-07 635.00 643.00 632.00 643.00 0.0M
2022-10-06 655.00 655.00 645.00 650.00 0.0M
2022-10-05 652.00 652.00 640.00 645.00 0.0M
2022-10-04 633.00 633.00 624.00 633.00 0.0M
2022-10-03 624.00 632.00 624.00 630.00 0.0M
2022-09-30 637.00 637.00 625.00 634.00 0.0M
2022-09-29 629.00 629.00 624.00 624.00 0.0M
2022-09-28 658.00 658.00 629.00 629.00 0.0M
2022-09-26 665.00 665.00 645.00 649.00 0.0M
2022-09-22 652.00 660.00 651.00 660.00 0.0M
2022-09-21 650.00 652.00 650.00 652.00 0.0M
2022-09-20 650.00 650.00 647.00 647.00 0.0M
2022-09-16 648.00 648.00 645.00 645.00 0.0M
2022-09-15 655.00 655.00 648.00 648.00 0.0M
2022-09-14 647.00 655.00 647.00 655.00 0.0M
2022-09-13 655.00 655.00 647.00 647.00 0.0M
2022-09-12 647.00 655.00 647.00 655.00 0.0M
2022-09-09 653.00 653.00 648.00 650.00 0.0M
2022-09-08 653.00 655.00 650.00 652.00 0.0M
2022-09-07 655.00 655.00 643.00 643.00 0.0M
2022-09-06 654.00 654.00 650.00 650.00 0.0M
2022-09-05 654.00 654.00 650.00 652.00 0.0M
2022-09-02 650.00 650.00 639.00 645.00 0.0M
2022-09-01 655.00 655.00 638.00 638.00 0.0M
2022-08-31 652.00 661.00 652.00 655.00 0.0M
2022-08-30 661.00 661.00 658.00 658.00 0.0M
2022-08-29 649.00 660.00 649.00 660.00 0.0M
2022-08-26 652.00 657.00 647.00 655.00 0.0M
2022-08-25 655.00 660.00 651.00 660.00 0.0M
2022-08-24 647.00 650.00 647.00 647.00 0.0M
2022-08-23 644.00 647.00 644.00 647.00 0.0M
2022-08-22 641.00 644.00 634.00 643.00 0.0M
2022-08-19 649.00 650.00 641.00 641.00 0.0M
2022-08-18 630.00 637.00 627.00 629.00 0.0M
2022-08-17 650.00 650.00 635.00 640.00 0.0M
2022-08-16 672.00 676.00 651.00 651.00 0.0M
2022-08-15 674.00 677.00 662.00 677.00 0.0M
2022-08-12 683.00 683.00 665.00 674.00 0.0M
2022-08-10 680.00 690.00 680.00 681.00 0.0M
2022-08-09 680.00 680.00 677.00 680.00 0.0M
2022-08-08 682.00 694.00 682.00 682.00 0.0M
2022-08-05 667.00 698.00 665.00 690.00 0.0M
2022-08-04 657.00 668.00 652.00 668.00 0.0M
2022-08-03 654.00 660.00 650.00 660.00 0.0M
2022-08-02 662.00 663.00 654.00 660.00 0.0M
2022-08-01 663.00 663.00 641.00 662.00 0.0M
2022-07-29 668.00 670.00 660.00 663.00 0.0M
2022-07-28 665.00 670.00 660.00 669.00 0.0M
2022-07-27 665.00 669.00 654.00 660.00 0.0M
2022-07-26 665.00 675.00 661.00 675.00 0.0M
2022-07-25 645.00 668.00 645.00 665.00 0.0M
2022-07-22 655.00 657.00 643.00 650.00 0.0M
2022-07-21 654.00 654.00 641.00 650.00 0.0M
2022-07-20 668.00 668.00 633.00 654.00 0.0M
2022-07-19 632.00 688.00 632.00 642.00 0.0M
2022-07-15 657.00 727.00 630.00 632.00 0.1M
2022-07-14 617.00 627.00 617.00 627.00 0.0M
2022-07-13 610.00 617.00 610.00 617.00 0.0M
2022-07-12 609.00 609.00 602.00 606.00 0.0M
2022-07-11 605.00 613.00 595.00 603.00 0.0M
2022-07-08 603.00 603.00 600.00 603.00 0.0M
2022-07-07 604.00 604.00 597.00 598.00 0.0M
2022-07-06 606.00 607.00 600.00 603.00 0.0M
2022-07-05 627.00 627.00 606.00 606.00 0.0M
2022-07-04 589.00 599.00 586.00 597.00 0.0M
2022-07-01 582.00 589.00 580.00 583.00 0.0M
2022-06-30 581.00 583.00 581.00 583.00 0.0M
2022-06-29 582.00 582.00 577.00 581.00 0.0M
2022-06-28 582.00 582.00 582.00 582.00 0.0M
2022-06-27 581.00 582.00 575.00 575.00 0.0M
2022-06-24 584.00 584.00 573.00 581.00 0.0M
2022-06-23 583.00 583.00 573.00 573.00 0.0M
2022-06-22 584.00 584.00 575.00 579.00 0.0M
2022-06-21 573.00 583.00 573.00 583.00 0.0M
2022-06-20 581.00 581.00 561.00 563.00 0.0M
2022-06-17 556.00 566.00 555.00 566.00 0.0M
2022-06-16 582.00 582.00 560.00 561.00 0.0M
2022-06-15 583.00 583.00 579.00 579.00 0.0M
2022-06-14 578.00 582.00 578.00 582.00 0.0M
2022-06-13 588.00 588.00 577.00 582.00 0.0M
2022-06-10 588.00 588.00 588.00 588.00 0.0M
2022-06-09 585.00 589.00 584.00 588.00 0.0M
2022-06-08 579.00 585.00 579.00 585.00 0.0M
2022-06-07 582.00 582.00 582.00 582.00 0.0M
2022-06-06 576.00 582.00 576.00 582.00 0.0M
2022-06-03 580.00 582.00 580.00 582.00 0.0M
2022-06-02 580.00 584.00 579.00 580.00 0.0M
2022-06-01 579.00 581.00 578.00 580.00 0.0M
2022-05-31 579.00 579.00 573.00 575.00 0.0M
2022-05-30 572.00 578.00 570.00 578.00 0.0M
2022-05-27 573.00 573.00 571.00 572.00 0.0M
2022-05-26 566.00 572.00 565.00 572.00 0.0M
2022-05-25 586.00 586.00 563.00 563.00 0.0M
2022-05-24 589.00 591.00 576.00 576.00 0.0M
2022-05-23 569.00 588.00 568.00 587.00 0.0M
2022-05-20 560.00 569.00 560.00 568.00 0.0M
2022-05-19 568.00 570.00 560.00 560.00 0.0M
2022-05-18 567.00 570.00 564.00 566.00 0.0M
2022-05-17 565.00 574.00 564.00 565.00 0.0M
2022-05-16 559.00 559.00 547.00 559.00 0.0M
2022-05-13 548.00 553.00 548.00 553.00 0.0M
2022-05-12 539.00 548.00 539.00 548.00 0.0M
2022-05-11 542.00 542.00 540.00 540.00 0.0M
2022-05-10 548.00 548.00 531.00 538.00 0.0M
2022-05-09 550.00 556.00 550.00 551.00 0.0M
2022-05-06 558.00 558.00 557.00 557.00 0.0M
2022-05-02 558.00 558.00 540.00 557.00 0.0M
2022-04-28 556.00 556.00 556.00 556.00 0.0M
2022-04-27 551.00 552.00 551.00 551.00 0.0M
2022-04-26 551.00 551.00 551.00 551.00 0.0M
2022-04-25 557.00 558.00 549.00 552.00 0.0M
2022-04-22 556.00 556.00 556.00 556.00 0.0M
2022-04-21 551.00 557.00 551.00 557.00 0.0M
2022-04-20 553.00 554.00 553.00 554.00 0.0M
2022-04-19 556.00 556.00 554.00 555.00 0.0M
2022-04-18 549.00 549.00 549.00 549.00 0.0M
2022-04-15 557.00 559.00 557.00 559.00 0.0M
2022-04-14 555.00 555.00 551.00 555.00 0.0M
2022-04-12 554.00 554.00 550.00 550.00 0.0M
2022-04-11 547.00 547.00 547.00 547.00 0.0M
2022-04-08 550.00 552.00 548.00 550.00 0.0M
2022-04-07 557.00 559.00 557.00 557.00 0.0M
2022-04-06 553.00 556.00 553.00 556.00 0.0M
2022-04-05 558.00 558.00 555.00 558.00 0.0M
2022-04-04 558.00 558.00 557.00 557.00 0.0M
2022-04-01 556.00 557.00 556.00 557.00 0.0M
2022-03-31 548.00 553.00 548.00 553.00 0.0M
2022-03-30 558.00 558.00 552.00 552.00 0.0M
2022-03-29 571.00 574.00 571.00 571.00 0.0M
2022-03-28 568.00 570.00 567.00 569.00 0.0M
2022-03-25 573.00 573.00 565.00 565.00 0.0M
2022-03-24 571.00 571.00 563.00 570.00 0.0M
2022-03-23 572.00 572.00 570.00 571.00 0.0M
2022-03-22 567.00 570.00 565.00 570.00 0.0M
2022-03-18 570.00 570.00 568.00 569.00 0.0M
2022-03-17 562.00 562.00 556.00 556.00 0.0M
2022-03-16 560.00 562.00 560.00 562.00 0.0M
2022-03-15 570.00 570.00 560.00 560.00 0.0M
2022-03-14 555.00 559.00 550.00 559.00 0.0M
2022-03-11 554.00 554.00 548.00 548.00 0.0M
2022-03-10 550.00 556.00 550.00 555.00 0.0M
2022-03-09 552.00 559.00 550.00 550.00 0.0M
2022-03-08 552.00 552.00 552.00 552.00 0.0M
2022-03-07 565.00 565.00 556.00 557.00 0.0M
2022-03-04 567.00 567.00 556.00 566.00 0.0M
2022-03-03 560.00 563.00 560.00 562.00 0.0M
2022-03-02 561.00 562.00 561.00 562.00 0.0M
2022-03-01 554.00 561.00 554.00 561.00 0.0M
2022-02-28 558.00 558.00 555.00 555.00 0.0M
2022-02-25 550.00 552.00 549.00 552.00 0.0M
2022-02-24 555.00 560.00 547.00 560.00 0.0M
2022-02-22 555.00 555.00 553.00 553.00 0.0M
2022-02-21 557.00 560.00 556.00 558.00 0.0M
2022-02-18 562.00 562.00 562.00 562.00 0.0M
2022-02-17 560.00 563.00 558.00 562.00 0.0M
2022-02-16 566.00 566.00 550.00 554.00 0.0M
2022-02-15 566.00 566.00 555.00 561.00 0.0M
2022-02-14 560.00 569.00 560.00 568.00 0.0M
2022-02-10 561.00 561.00 561.00 561.00 0.0M
2022-02-09 565.00 565.00 560.00 561.00 0.0M
2022-02-08 556.00 560.00 556.00 558.00 0.0M
2022-02-07 558.00 560.00 553.00 558.00 0.0M
2022-02-04 557.00 560.00 556.00 560.00 0.0M
2022-02-03 554.00 555.00 552.00 552.00 0.0M
2022-02-02 553.00 553.00 551.00 552.00 0.0M
2022-02-01 555.00 555.00 541.00 553.00 0.0M
2022-01-31 554.00 554.00 540.00 550.00 0.0M
2022-01-28 546.00 552.00 545.00 552.00 0.0M
2022-01-27 552.00 552.00 534.00 540.00 0.0M
2022-01-26 542.00 545.00 542.00 545.00 0.0M
2022-01-25 552.00 552.00 544.00 545.00 0.0M
2022-01-24 556.00 556.00 550.00 552.00 0.0M
2022-01-21 550.00 550.00 550.00 550.00 0.0M
2022-01-20 550.00 551.00 550.00 551.00 0.0M
2022-01-19 559.00 559.00 553.00 553.00 0.0M
2022-01-18 560.00 560.00 558.00 559.00 0.0M
2022-01-17 560.00 562.00 558.00 558.00 0.0M
2022-01-14 554.00 564.00 554.00 562.00 0.0M
2022-01-13 563.00 563.00 553.00 553.00 0.0M
2022-01-12 569.00 569.00 551.00 560.00 0.0M
2022-01-11 575.00 575.00 564.00 566.00 0.0M
2022-01-07 560.00 570.00 548.00 566.00 0.0M
2022-01-06 559.00 559.00 553.00 559.00 0.0M
2022-01-05 553.00 554.00 549.00 554.00 0.0M
2022-01-04 551.00 551.00 542.00 549.00 0.0M