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 31.50 31.50 30.63 31.21 0.0M
2022-12-29 33.54 33.54 31.06 31.06 0.0M
2022-12-28 30.63 32.08 30.63 32.08 0.0M
2022-12-27 30.63 31.06 30.63 30.92 0.0M
2022-12-23 30.77 30.77 29.46 30.63 0.0M
2022-12-22 30.77 33.40 30.63 31.35 0.0M
2022-12-21 30.77 31.35 30.77 31.06 0.0M
2022-12-20 32.08 32.08 32.08 32.08 0.0M
2022-12-19 32.81 32.81 32.08 32.08 0.0M
2022-12-16 33.54 33.54 32.81 33.25 0.0M
2022-12-15 32.81 32.81 32.81 32.81 0.0M
2022-12-13 33.54 33.54 33.54 33.54 0.0M
2022-12-12 32.96 32.96 32.81 32.81 0.0M
2022-12-09 32.81 35.88 32.81 32.96 0.0M
2022-12-08 32.96 32.96 32.81 32.81 0.0M
2022-12-07 32.38 33.40 32.38 33.40 0.0M
2022-12-06 32.52 32.52 32.52 32.52 0.0M
2022-12-05 32.08 33.54 32.08 33.54 0.0M
2022-12-02 32.38 34.71 32.08 33.98 0.0M
2022-12-01 32.38 33.25 32.38 32.38 0.0M
2022-11-30 36.02 36.02 32.38 32.38 0.0M
2022-11-29 32.67 32.67 32.67 32.67 0.0M
2022-11-28 32.08 32.81 32.08 32.81 0.0M
2022-11-25 33.54 35.00 32.38 32.81 0.0M
2022-11-24 32.96 36.17 32.96 33.10 0.0M
2022-11-23 33.69 34.42 32.81 33.10 0.0M
2022-11-22 32.23 37.63 32.23 32.67 0.0M
2022-11-21 37.63 37.77 33.54 33.54 0.0M
2022-11-17 33.25 33.40 33.25 33.40 0.0M
2022-11-16 35.58 36.46 33.25 33.25 0.0M
2022-11-15 33.54 36.31 33.54 36.31 0.0M
2022-11-14 33.54 34.71 32.96 34.71 0.0M
2022-11-11 33.54 34.85 33.54 34.85 0.0M
2022-11-10 35.00 35.00 32.96 33.54 0.0M
2022-11-09 35.00 35.00 35.00 35.00 0.0M
2022-11-08 34.56 35.00 34.27 35.00 0.0M
2022-11-07 33.69 36.02 33.54 34.85 0.0M
2022-11-04 33.69 33.69 33.69 33.69 0.0M
2022-11-03 34.27 36.17 32.96 34.56 0.0M
2022-11-02 34.85 35.73 33.25 33.54 0.0M
2022-11-01 34.71 40.69 34.71 35.88 0.0M
2022-10-31 34.71 35.29 32.81 34.71 0.0M
2022-10-28 36.31 36.31 33.83 33.83 0.0M
2022-10-27 33.83 33.83 33.83 33.83 0.0M
2022-10-26 37.63 37.63 33.98 33.98 0.0M
2022-10-25 33.54 36.46 33.10 34.27 0.0M
2022-10-24 32.67 33.69 32.67 33.54 0.0M
2022-10-21 36.46 36.46 36.46 36.46 0.0M
2022-10-19 34.13 36.17 32.96 33.69 0.0M
2022-10-18 33.10 34.13 32.96 34.13 0.0M
2022-10-17 35.73 35.73 33.10 34.13 0.0M
2022-10-14 33.54 36.46 32.23 36.46 0.0M
2022-10-13 33.54 33.54 33.54 33.54 0.0M
2022-10-12 32.08 33.40 32.08 33.40 0.0M
2022-10-11 31.79 33.40 31.79 33.40 0.0M
2022-10-10 32.38 32.38 32.08 32.38 0.0M
2022-10-07 33.54 33.98 32.38 33.54 0.0M
2022-10-06 32.96 33.98 32.96 33.98 0.0M
2022-10-05 32.38 35.00 32.38 32.96 0.0M
2022-10-04 32.38 36.46 32.38 36.46 0.0M
2022-10-03 33.54 34.56 32.38 34.56 0.0M
2022-09-30 34.27 34.85 34.27 34.27 0.0M
2022-09-29 38.35 39.38 33.83 34.42 0.0M
2022-09-28 32.38 32.38 32.38 32.38 0.0M
2022-09-27 32.52 33.54 32.52 32.67 0.0M
2022-09-26 33.10 34.56 33.10 33.40 0.0M
2022-09-23 33.69 34.27 32.08 34.13 0.0M
2022-09-22 34.42 36.02 34.42 36.02 0.0M
2022-09-21 34.85 35.00 33.83 34.42 0.0M
2022-09-20 34.85 35.44 33.54 34.85 0.0M
2022-09-19 38.35 38.35 35.00 36.90 0.0M
2022-09-16 38.79 47.40 36.60 37.92 0.1M
2022-09-15 38.06 39.96 38.06 38.35 0.0M
2022-09-14 40.83 41.56 38.06 38.06 0.0M
2022-09-13 44.77 44.77 40.54 40.54 0.0M
2022-09-12 40.83 40.83 40.83 40.83 0.0M
2022-09-09 43.75 44.33 40.40 40.40 0.0M
2022-09-08 36.75 43.75 36.75 43.75 0.0M
2022-09-06 43.46 45.21 39.38 43.02 0.0M
2022-09-05 38.50 42.73 38.50 42.73 0.0M
2022-09-02 40.83 43.02 40.83 43.02 0.0M
2022-09-01 40.83 40.83 39.38 39.38 0.0M
2022-08-31 40.54 40.83 40.40 40.40 0.0M
2022-08-30 42.29 42.88 40.83 42.29 0.0M
2022-08-29 43.02 43.60 42.29 42.44 0.0M
2022-08-26 45.06 45.21 42.58 44.92 0.0M
2022-08-25 42.29 45.06 42.29 44.92 0.0M
2022-08-24 45.06 45.06 42.29 42.88 0.0M
2022-08-23 43.75 45.06 43.75 45.06 0.0M
2022-08-22 44.33 44.33 43.75 43.75 0.0M
2022-08-19 44.48 44.48 44.33 44.33 0.0M
2022-08-18 45.21 46.52 44.77 45.65 0.0M
2022-08-17 45.06 46.38 44.63 46.38 0.0M
2022-08-16 46.38 46.52 46.08 46.08 0.0M
2022-08-15 45.79 45.94 44.92 44.92 0.0M
2022-08-12 44.19 45.79 43.75 45.79 0.0M
2022-08-11 44.33 45.65 44.19 45.50 0.0M
2022-08-10 44.77 46.52 43.75 45.79 0.0M
2022-08-09 44.63 44.77 44.63 44.77 0.0M
2022-08-08 45.94 45.94 45.94 45.94 0.0M
2022-08-05 45.35 45.94 45.35 45.94 0.0M
2022-08-04 47.54 47.69 45.94 45.94 0.0M
2022-08-03 45.21 47.98 45.21 45.35 0.0M
2022-08-02 45.21 45.21 45.21 45.21 0.0M
2022-08-01 45.94 47.83 45.94 47.83 0.0M
2022-07-29 45.94 46.08 45.94 46.08 0.0M
2022-07-28 44.63 45.79 44.63 45.79 0.0M
2022-07-27 45.79 45.79 45.65 45.65 0.0M
2022-07-26 45.79 45.79 45.21 45.79 0.0M
2022-07-25 45.21 45.79 45.21 45.79 0.0M
2022-07-22 44.33 45.79 44.33 45.21 0.0M
2022-07-21 44.48 44.77 44.48 44.77 0.0M
2022-07-20 45.06 46.67 43.75 46.67 0.0M
2022-07-19 45.21 46.52 43.75 43.75 0.0M
2022-07-18 45.21 45.21 44.48 44.48 0.0M
2022-07-14 45.94 45.94 45.21 45.21 0.0M
2022-07-13 47.98 47.98 45.79 46.67 0.0M
2022-07-12 46.67 47.98 46.67 47.98 0.0M
2022-07-11 47.83 49.15 46.67 47.98 0.0M
2022-07-08 45.94 48.71 45.94 46.67 0.0M
2022-07-07 45.21 47.10 45.21 47.10 0.0M
2022-07-06 46.23 46.23 44.92 45.79 0.0M
2022-07-05 46.52 46.67 45.21 46.38 0.0M
2022-07-04 46.23 50.02 44.63 46.81 0.0M
2022-07-01 44.04 45.79 44.04 45.35 0.0M
2022-06-30 42.44 42.58 42.44 42.58 0.0M
2022-06-29 43.75 43.75 43.75 43.75 0.0M
2022-06-28 44.48 45.21 42.73 42.73 0.0M
2022-06-27 42.73 44.48 42.29 44.48 0.0M
2022-06-23 43.60 44.33 42.73 42.73 0.0M
2022-06-22 42.88 43.02 42.73 43.02 0.0M
2022-06-21 42.88 43.31 42.73 43.31 0.0M
2022-06-20 43.75 43.75 43.17 43.17 0.0M
2022-06-17 44.33 44.33 44.33 44.33 0.0M
2022-06-16 43.60 46.38 40.69 43.60 0.0M
2022-06-15 43.60 44.48 43.60 44.48 0.0M
2022-06-14 43.90 43.90 43.90 43.90 0.0M
2022-06-13 45.35 45.35 43.90 43.90 0.0M
2022-06-10 45.35 47.25 44.77 45.35 0.0M
2022-06-09 46.08 46.08 45.35 45.35 0.0M
2022-06-08 45.35 47.83 45.35 46.08 0.0M
2022-06-07 46.67 46.81 45.79 45.79 0.0M
2022-06-03 45.35 47.98 43.75 46.67 0.0M
2022-06-02 45.79 45.79 43.75 45.21 0.0M
2022-06-01 43.90 47.25 43.90 45.79 0.0M
2022-05-31 46.67 47.10 45.21 45.21 0.0M
2022-05-30 48.56 48.56 45.35 46.67 0.0M
2022-05-27 45.21 49.58 45.21 48.13 0.0M
2022-05-25 46.67 46.67 44.63 45.21 0.0M
2022-05-24 47.40 47.40 47.40 47.40 0.0M
2022-05-23 46.67 46.67 44.04 46.67 0.0M
2022-05-20 43.31 47.98 43.31 47.40 0.0M
2022-05-19 43.31 46.52 43.31 46.52 0.0M
2022-05-18 47.40 47.40 45.50 46.67 0.0M
2022-05-17 44.48 45.21 44.19 44.63 0.0M
2022-05-16 44.04 44.04 43.75 44.04 0.0M
2022-05-13 43.75 46.08 43.75 43.75 0.0M
2022-05-12 46.08 46.08 43.75 44.77 0.0M
2022-05-11 48.27 48.71 44.92 46.38 0.0M
2022-05-10 45.21 45.21 43.75 43.75 0.0M
2022-05-09 45.35 46.67 45.35 45.35 0.0M
2022-05-06 45.35 46.67 45.21 46.67 0.0M
2022-05-05 48.85 49.44 46.67 46.67 0.0M
2022-05-04 47.10 50.60 47.10 49.15 0.0M
2022-05-03 47.98 49.15 46.67 47.54 0.0M
2022-05-02 43.75 51.04 39.81 47.98 0.0M
2022-04-29 44.92 45.65 41.85 44.48 0.0M
2022-04-28 43.75 45.21 43.75 44.04 0.0M
2022-04-27 45.35 45.50 43.90 43.90 0.0M
2022-04-26 47.83 47.83 45.35 45.79 0.0M
2022-04-25 48.13 48.13 47.25 48.13 0.0M
2022-04-22 48.27 49.15 46.96 49.15 0.0M
2022-04-21 50.46 51.04 48.42 49.58 0.0M
2022-04-20 49.88 52.21 49.58 50.46 0.0M
2022-04-19 50.60 50.60 48.42 48.71 0.0M
2022-04-14 53.67 54.25 50.60 50.60 0.0M
2022-04-13 38.35 69.85 37.63 50.31 0.1M
2022-04-12 37.92 37.92 36.46 37.92 0.0M
2022-04-11 38.35 38.79 37.48 37.77 0.0M
2022-04-08 37.04 38.21 36.46 38.21 0.0M
2022-04-07 37.77 37.77 36.17 37.19 0.0M
2022-04-06 37.92 39.38 36.46 36.60 0.0M
2022-04-05 36.60 48.13 36.31 38.50 0.0M
2022-04-04 36.31 37.33 35.58 35.58 0.0M
2022-04-01 36.17 37.04 36.17 36.90 0.0M
2022-03-31 35.88 36.46 35.58 35.58 0.0M
2022-03-30 35.73 36.75 35.73 36.17 0.0M
2022-03-29 35.44 36.02 35.15 35.73 0.0M
2022-03-28 36.46 36.90 35.88 36.46 0.0M
2022-03-25 35.15 36.90 35.00 35.73 0.0M
2022-03-24 35.44 35.44 34.27 35.15 0.0M
2022-03-23 36.46 36.46 34.42 34.71 0.0M
2022-03-22 36.46 36.46 34.27 36.46 0.0M
2022-03-21 36.46 36.46 35.73 35.73 0.0M
2022-03-18 36.90 36.90 35.73 36.46 0.0M
2022-03-17 36.75 36.90 35.73 36.31 0.0M
2022-03-16 35.44 35.58 35.44 35.58 0.0M
2022-03-15 37.48 37.63 35.44 35.44 0.0M
2022-03-14 34.27 36.31 32.96 35.44 0.0M
2022-03-11 36.02 36.02 34.27 34.27 0.0M
2022-03-10 33.83 36.02 33.83 35.73 0.0M
2022-03-09 32.38 36.02 32.23 33.40 0.0M
2022-03-08 33.40 33.69 31.79 32.38 0.0M
2022-03-07 35.15 35.15 33.40 33.69 0.0M
2022-03-04 34.71 37.77 34.71 35.15 0.0M
2022-03-03 36.46 36.46 34.42 35.00 0.0M
2022-03-02 34.85 36.02 34.85 35.00 0.0M
2022-03-01 35.00 35.15 33.83 35.15 0.0M
2022-02-28 38.35 40.25 32.08 34.85 0.0M
2022-02-25 37.77 40.69 34.85 36.46 0.0M
2022-02-24 32.96 36.46 29.31 34.85 0.0M
2022-02-23 35.88 35.88 35.88 35.88 0.0M
2022-02-22 32.23 39.38 32.23 36.75 0.0M
2022-02-21 36.46 36.46 32.52 34.85 0.0M
2022-02-18 37.48 37.48 34.71 36.46 0.0M
2022-02-17 37.92 40.40 37.48 37.48 0.0M
2022-02-16 37.92 37.92 37.92 37.92 0.0M
2022-02-15 36.90 38.35 36.90 38.35 0.0M
2022-02-14 38.06 38.06 37.19 37.19 0.0M
2022-02-11 41.42 41.42 37.63 38.06 0.0M
2022-02-10 37.19 38.79 37.19 38.79 0.0M
2022-02-09 38.79 38.79 38.65 38.65 0.0M
2022-02-08 39.23 39.23 38.79 38.79 0.0M
2022-02-07 38.65 39.23 38.50 38.79 0.0M
2022-02-04 37.92 38.50 37.92 37.92 0.0M
2022-02-03 40.54 40.54 37.48 37.77 0.0M
2022-02-02 40.40 40.40 39.08 39.08 0.0M
2022-02-01 39.08 41.13 38.94 39.38 0.0M
2022-01-31 38.21 39.52 38.21 38.79 0.0M
2022-01-28 39.23 39.23 37.33 38.21 0.0M
2022-01-27 39.38 39.38 37.63 37.63 0.0M
2022-01-26 40.10 40.10 37.92 39.38 0.0M
2022-01-25 35.73 38.35 35.73 36.60 0.0M
2022-01-24 37.63 38.06 34.42 35.00 0.0M
2022-01-21 38.21 38.21 36.90 37.63 0.0M
2022-01-20 35.00 37.63 35.00 37.19 0.0M
2022-01-19 36.75 37.04 36.75 37.04 0.0M
2022-01-18 39.08 39.08 36.60 36.75 0.0M
2022-01-17 37.92 38.94 35.44 36.46 0.0M
2022-01-14 35.00 36.46 35.00 35.29 0.0M
2022-01-13 35.44 35.44 34.71 35.15 0.0M
2022-01-12 33.10 35.29 33.10 34.85 0.0M
2022-01-11 34.56 39.96 34.56 35.29 0.0M
2022-01-10 36.60 36.60 34.56 34.56 0.0M
2022-01-07 36.75 38.06 36.60 37.04 0.0M
2022-01-05 36.75 37.92 36.60 36.75 0.0M
2022-01-04 38.21 38.50 36.60 36.75 0.0M
2022-01-03 37.77 39.81 36.02 38.21 0.0M