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
2024-12-31 28.37 28.77 28.37 28.55 1.5M
2024-12-30 28.98 28.98 28.40 28.50 2.0M
2024-12-27 29.00 29.10 28.58 28.76 3.1M
2024-12-26 28.10 28.46 27.86 28.37 3.2M
2024-12-24 27.49 27.49 27.03 27.25 1.9M
2024-12-23 27.33 27.49 26.32 26.93 6.3M
2024-12-20 23.54 24.10 23.41 23.89 2.5M
2024-12-19 23.55 23.84 23.49 23.70 2.4M
2024-12-18 24.50 24.84 23.99 24.04 3.1M
2024-12-17 25.00 25.93 24.93 25.26 4.0M
2024-12-16 25.23 25.24 24.97 25.02 2.0M
2024-12-13 25.48 25.52 25.33 25.46 1.2M
2024-12-12 25.67 25.70 25.54 25.56 1.4M
2024-12-11 25.94 26.07 25.81 26.05 1.1M
2024-12-10 26.19 26.19 25.95 26.04 1.0M
2024-12-09 26.13 26.46 26.09 26.12 1.6M
2024-12-06 26.04 26.10 25.81 26.04 1.7M
2024-12-05 25.75 25.88 25.67 25.70 1.4M
2024-12-04 25.88 25.94 25.75 25.78 1.4M
2024-12-03 26.34 26.38 26.08 26.33 1.6M
2024-12-02 25.95 26.12 25.87 26.06 1.0M
2024-11-29 25.90 25.93 25.71 25.90 0.6M
2024-11-27 25.80 25.81 25.56 25.63 1.5M
2024-11-26 26.16 26.20 25.81 25.87 1.5M
2024-11-25 26.68 26.84 26.63 26.67 1.0M
2024-11-22 26.29 26.69 26.29 26.66 1.0M
2024-11-21 26.15 26.31 26.10 26.23 0.9M
2024-11-20 26.28 26.35 26.03 26.18 0.8M
2024-11-19 26.75 26.84 26.62 26.72 1.2M
2024-11-18 26.30 26.67 26.28 26.52 1.2M
2024-11-15 26.00 26.07 25.70 25.82 1.2M
2024-11-14 25.71 25.95 25.70 25.78 1.2M
2024-11-13 25.78 25.90 25.57 25.86 1.4M
2024-11-12 27.00 27.00 26.45 26.59 1.3M
2024-11-11 27.08 27.19 26.87 26.97 1.1M
2024-11-08 27.12 27.23 26.70 26.80 1.4M
2024-11-07 27.95 27.95 27.55 27.74 1.2M
2024-11-06 28.58 29.14 27.27 27.87 3.9M
2024-11-05 30.19 30.39 30.08 30.30 0.9M
2024-11-04 30.40 30.56 30.25 30.27 0.6M
2024-11-01 30.32 30.40 30.21 30.29 0.5M
2024-10-31 30.61 30.63 30.20 30.31 0.6M
2024-10-30 30.82 30.91 30.76 30.80 0.6M
2024-10-29 31.01 31.12 30.91 31.06 0.6M
2024-10-28 30.80 31.06 30.80 31.00 0.7M
2024-10-25 30.35 30.43 30.16 30.23 0.6M
2024-10-24 30.42 30.42 30.16 30.29 0.5M
2024-10-23 30.48 30.63 30.25 30.41 0.8M
2024-10-22 30.29 30.48 30.23 30.44 0.9M
2024-10-21 30.69 30.71 30.42 30.50 0.7M
2024-10-18 30.97 31.04 30.87 30.96 0.6M
2024-10-17 31.12 31.12 30.94 30.98 0.7M
2024-10-16 30.96 31.10 30.93 31.08 0.5M
2024-10-15 31.10 31.15 30.67 30.67 1.0M
2024-10-14 31.70 31.88 31.57 31.88 0.4M
2024-10-11 31.37 31.76 31.37 31.69 0.4M
2024-10-10 31.69 31.82 31.56 31.82 0.5M
2024-10-09 31.27 31.52 31.05 31.45 0.7M
2024-10-08 32.01 32.06 31.82 31.99 0.4M
2024-10-07 32.27 32.32 31.95 32.07 0.4M
2024-10-04 32.14 32.62 32.14 32.62 0.6M
2024-10-03 31.82 31.87 31.63 31.77 0.6M
2024-10-02 32.06 32.37 31.96 32.33 0.9M
2024-10-01 32.04 32.04 31.73 31.87 0.6M
2024-09-30 31.94 31.95 31.56 31.73 0.6M
2024-09-27 33.14 33.14 32.18 32.22 0.8M
2024-09-26 33.45 33.72 33.45 33.61 0.5M
2024-09-25 32.78 32.92 32.72 32.88 0.8M
2024-09-24 32.88 32.92 32.66 32.74 0.7M
2024-09-23 32.72 32.99 32.70 32.95 0.4M
2024-09-20 32.66 32.79 32.43 32.72 0.5M
2024-09-19 32.70 32.80 32.56 32.62 0.7M
2024-09-18 31.71 32.17 31.64 31.73 0.5M
2024-09-17 31.50 31.70 31.26 31.48 0.9M
2024-09-16 31.50 31.64 31.41 31.60 0.5M
2024-09-13 31.43 31.65 31.35 31.47 0.4M
2024-09-12 31.17 31.54 31.14 31.44 0.7M
2024-09-11 30.70 30.99 30.30 30.98 0.8M
2024-09-10 31.21 31.32 30.52 30.84 2.1M
2024-09-09 31.54 31.79 31.52 31.53 0.8M
2024-09-06 32.12 32.23 31.28 31.31 0.5M
2024-09-05 32.14 32.42 32.14 32.37 0.7M
2024-09-04 31.84 31.96 31.66 31.77 0.7M
2024-09-03 32.86 32.95 32.34 32.36 0.6M
2024-08-30 32.99 33.07 32.82 32.95 0.7M
2024-08-29 32.80 33.14 32.73 32.90 0.5M
2024-08-28 32.51 32.74 32.49 32.55 0.5M
2024-08-27 32.46 32.69 32.46 32.59 0.5M
2024-08-26 32.11 32.23 32.00 32.02 0.8M
2024-08-23 32.39 32.74 32.30 32.69 0.5M
2024-08-22 32.30 32.32 31.98 32.02 0.5M
2024-08-21 32.19 32.28 32.03 32.17 0.6M
2024-08-20 32.19 32.28 31.82 31.83 0.7M
2024-08-19 32.05 32.51 32.00 32.47 1.2M
2024-08-16 31.60 31.77 31.60 31.72 0.4M
2024-08-15 31.55 31.79 31.51 31.67 1.3M
2024-08-14 30.65 30.68 30.45 30.60 0.6M
2024-08-13 29.51 29.95 29.48 29.90 1.0M
2024-08-12 29.65 29.68 29.28 29.29 0.8M
2024-08-09 29.18 29.58 28.96 29.49 0.9M
2024-08-08 29.65 29.75 29.12 29.44 1.1M
2024-08-07 30.12 31.04 29.62 29.65 1.7M
2024-08-06 29.65 29.76 29.22 29.60 1.9M
2024-08-05 27.69 29.38 27.69 29.02 1.8M
2024-08-02 30.27 30.49 29.80 30.03 1.2M
2024-08-01 31.37 31.41 30.88 30.98 1.1M
2024-07-31 32.33 32.47 32.18 32.30 0.8M
2024-07-30 31.73 31.86 31.51 31.63 0.8M
2024-07-29 31.57 31.70 31.35 31.49 0.7M
2024-07-26 31.07 31.33 31.07 31.28 0.6M
2024-07-25 31.03 31.18 30.71 30.87 0.8M
2024-07-24 31.70 31.72 31.16 31.17 0.7M
2024-07-23 32.22 32.30 32.08 32.19 0.9M
2024-07-22 32.03 32.35 32.02 32.33 1.1M
2024-07-19 31.75 31.75 31.38 31.43 1.3M
2024-07-18 32.14 32.17 31.77 31.85 0.9M
2024-07-17 32.57 32.69 32.46 32.54 1.0M
2024-07-16 32.33 32.60 32.24 32.56 0.6M
2024-07-15 32.67 32.73 32.47 32.49 0.7M
2024-07-12 32.35 32.68 32.33 32.59 0.5M
2024-07-11 32.33 32.38 32.07 32.18 1.0M
2024-07-10 31.80 32.11 31.80 32.06 0.7M
2024-07-09 31.78 31.78 31.59 31.64 0.7M
2024-07-08 31.84 31.95 31.79 31.82 0.6M
2024-07-05 32.50 32.50 32.28 32.45 0.4M
2024-07-03 32.33 32.55 32.24 32.48 0.4M
2024-07-02 32.34 32.43 32.28 32.40 1.5M
2024-07-01 32.97 33.11 32.72 32.86 2.2M
2024-06-28 32.33 32.34 32.16 32.24 0.4M
2024-06-27 31.92 32.19 31.92 32.12 0.6M
2024-06-26 32.07 32.10 31.91 32.04 0.4M
2024-06-25 32.44 32.47 32.22 32.41 0.7M
2024-06-24 31.75 31.95 31.73 31.82 0.8M
2024-06-21 31.34 31.40 31.25 31.37 0.5M
2024-06-20 31.51 31.61 31.42 31.55 0.6M
2024-06-18 31.68 31.89 31.66 31.81 0.5M
2024-06-17 31.33 31.72 31.23 31.65 1.0M
2024-06-14 31.79 32.06 31.78 32.04 0.8M
2024-06-13 32.27 32.29 31.86 31.96 0.7M
2024-06-12 32.82 32.91 32.66 32.71 0.7M
2024-06-11 32.50 32.52 32.26 32.31 0.6M
2024-06-10 32.46 32.79 32.40 32.75 0.5M
2024-06-07 32.04 32.38 32.04 32.20 0.8M
2024-06-06 32.35 32.42 32.28 32.36 0.6M
2024-06-05 32.45 32.45 32.03 32.40 0.9M
2024-06-04 32.95 33.04 32.65 32.71 0.9M
2024-06-03 33.64 33.73 33.37 33.60 0.8M
2024-05-31 33.66 33.96 33.50 33.92 0.7M
2024-05-30 33.09 33.41 33.06 33.31 2.7M
2024-05-29 32.81 32.98 32.70 32.79 1.1M
2024-05-28 33.26 33.37 33.19 33.23 0.6M
2024-05-24 33.05 33.25 32.92 33.24 0.5M
2024-05-23 33.15 33.15 32.65 32.71 0.7M
2024-05-22 33.16 33.24 33.01 33.08 0.4M
2024-05-21 33.54 33.58 33.31 33.38 0.6M
2024-05-20 33.90 34.05 33.79 33.86 1.1M
2024-05-17 33.30 33.32 33.09 33.24 0.6M
2024-05-16 33.00 33.14 32.82 32.82 1.1M
2024-05-15 33.69 33.89 33.66 33.84 0.7M
2024-05-14 33.50 33.63 33.35 33.52 0.8M
2024-05-13 33.95 34.06 33.78 33.79 0.8M
2024-05-10 34.19 34.55 33.65 33.78 1.1M
2024-05-09 33.78 33.97 33.77 33.94 0.8M
2024-05-08 33.77 33.97 33.64 33.88 0.7M
2024-05-07 34.70 34.70 34.31 34.33 1.0M
2024-05-06 34.71 34.99 34.71 34.96 0.5M
2024-05-03 34.62 34.77 34.45 34.59 0.7M
2024-05-02 34.25 34.46 34.12 34.36 0.6M
2024-05-01 33.92 34.17 33.79 33.82 1.0M
2024-04-30 34.28 34.39 33.99 33.99 1.7M
2024-04-29 33.99 34.11 33.95 34.10 1.2M
2024-04-26 33.64 33.90 33.63 33.85 1.3M
2024-04-25 33.55 33.73 33.31 33.65 1.1M
2024-04-24 34.70 34.70 34.33 34.41 0.7M
2024-04-23 34.41 34.60 34.34 34.58 0.8M
2024-04-22 34.21 34.65 34.18 34.55 1.0M
2024-04-19 34.11 34.25 33.96 34.14 1.0M
2024-04-18 34.75 34.78 34.43 34.45 1.0M
2024-04-17 34.96 35.03 34.55 34.71 0.8M
2024-04-16 35.34 35.36 35.08 35.13 1.0M
2024-04-15 36.51 36.52 35.77 35.86 1.0M
2024-04-12 36.41 36.49 36.07 36.10 1.0M
2024-04-11 36.76 36.78 36.34 36.65 0.5M
2024-04-10 36.80 36.80 36.50 36.58 0.8M
2024-04-09 37.28 37.34 36.85 37.04 0.9M
2024-04-08 36.90 37.26 36.85 37.01 0.7M
2024-04-05 36.32 36.77 36.32 36.70 1.0M
2024-04-04 36.60 36.89 36.18 36.20 0.8M
2024-04-03 36.24 36.59 36.24 36.42 1.1M
2024-04-02 36.32 36.45 36.22 36.34 0.9M
2024-04-01 36.92 36.92 36.63 36.83 1.0M
2024-03-28 37.20 37.24 37.08 37.23 0.6M
2024-03-27 37.30 37.34 37.06 37.32 1.2M
2024-03-26 37.32 37.37 37.19 37.28 1.9M
2024-03-25 37.32 37.44 37.17 37.28 0.7M
2024-03-22 37.66 37.90 37.61 37.68 1.3M
2024-03-21 37.29 37.50 37.20 37.44 1.4M
2024-03-20 36.85 37.16 36.85 37.08 3.8M
2024-03-19 36.80 37.06 36.78 36.85 1.4M
2024-03-18 36.56 36.68 36.36 36.43 2.3M
2024-03-15 35.90 36.18 35.86 36.06 1.1M
2024-03-14 35.43 35.50 35.18 35.24 0.7M
2024-03-13 35.01 35.18 35.00 35.16 0.6M
2024-03-12 35.13 35.27 34.99 35.20 0.6M
2024-03-11 35.00 35.05 34.61 34.68 1.1M
2024-03-08 35.80 35.97 35.50 35.52 0.8M
2024-03-07 35.33 35.50 35.20 35.44 1.1M
2024-03-06 36.46 36.61 36.20 36.24 3.0M
2024-03-05 35.93 36.05 35.76 35.78 1.6M
2024-03-04 35.91 36.09 35.82 35.98 1.1M
2024-03-01 35.88 36.10 35.88 36.07 0.9M
2024-02-29 35.72 35.78 35.43 35.59 0.6M
2024-02-28 35.28 35.49 35.21 35.37 0.5M
2024-02-27 35.50 35.50 35.17 35.25 0.7M
2024-02-26 35.69 35.82 35.58 35.66 0.7M
2024-02-23 35.79 35.90 35.68 35.82 0.8M
2024-02-22 35.68 36.03 35.54 35.74 1.6M
2024-02-21 34.79 34.97 34.73 34.94 1.0M
2024-02-20 34.80 34.85 34.54 34.63 0.6M
2024-02-16 34.79 34.93 34.67 34.74 0.7M
2024-02-15 34.28 34.85 34.28 34.82 1.1M
2024-02-14 33.88 33.88 33.59 33.83 0.9M
2024-02-13 34.21 34.28 33.88 34.06 1.6M
2024-02-12 34.27 34.61 34.27 34.48 0.6M
2024-02-09 34.42 34.56 34.24 34.36 1.2M
2024-02-08 34.73 35.18 34.64 35.16 1.0M
2024-02-07 34.87 34.98 34.79 34.93 0.9M
2024-02-06 34.15 34.55 34.13 34.42 1.0M
2024-02-05 34.07 34.11 33.56 33.86 1.4M
2024-02-02 33.49 33.56 33.28 33.53 0.9M
2024-02-01 33.67 33.82 33.41 33.77 0.7M
2024-01-31 33.62 33.87 33.49 33.49 1.1M
2024-01-30 33.39 33.49 33.34 33.38 0.7M
2024-01-29 33.16 33.37 33.07 33.34 1.2M
2024-01-26 32.30 32.52 32.29 32.49 0.6M
2024-01-25 32.29 32.31 32.12 32.26 0.7M
2024-01-24 32.30 32.43 32.17 32.20 1.2M
2024-01-23 32.31 32.42 32.22 32.38 0.8M
2024-01-22 32.56 32.62 32.46 32.56 0.8M
2024-01-19 32.23 32.36 31.99 32.36 1.0M
2024-01-18 32.52 32.73 32.42 32.69 1.1M
2024-01-17 31.70 31.87 31.70 31.85 0.8M
2024-01-16 32.00 32.14 31.92 32.05 1.0M
2024-01-12 32.21 32.35 32.07 32.15 1.0M
2024-01-11 32.46 32.50 32.11 32.18 1.3M
2024-01-10 32.01 32.13 31.97 32.10 1.4M
2024-01-09 31.69 31.70 31.46 31.50 1.0M
2024-01-08 31.77 32.03 31.64 32.03 1.3M
2024-01-05 31.62 32.05 31.62 31.75 1.0M
2024-01-04 31.03 31.28 30.98 31.00 1.3M
2024-01-03 30.65 30.78 30.57 30.60 1.0M
2024-01-02 30.69 30.95 30.68 30.79 0.7M