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
2023-12-29 43.52 43.81 43.23 43.28 6.4M
2023-12-28 43.43 43.75 43.27 43.63 5.2M
2023-12-27 43.95 44.22 43.72 43.94 5.1M
2023-12-26 43.62 44.23 43.42 44.07 5.3M
2023-12-22 43.35 43.82 43.21 43.51 6.9M
2023-12-21 42.88 43.45 42.74 43.31 8.1M
2023-12-20 43.73 44.00 42.15 42.46 15.5M
2023-12-19 44.13 44.57 43.82 44.21 8.6M
2023-12-18 45.30 45.30 44.04 44.05 9.7M
2023-12-15 44.72 45.48 44.43 45.01 26.0M
2023-12-14 43.89 45.85 43.63 45.33 28.2M
2023-12-13 40.52 42.57 40.36 42.49 15.1M
2023-12-12 40.39 40.56 40.13 40.45 8.8M
2023-12-11 40.29 40.66 40.00 40.53 10.9M
2023-12-08 39.78 40.60 39.60 40.43 9.5M
2023-12-07 39.32 39.90 39.11 39.73 8.1M
2023-12-06 39.70 40.41 39.06 39.08 8.8M
2023-12-05 39.26 39.66 39.05 39.40 9.2M
2023-12-04 39.21 39.95 39.21 39.49 10.1M
2023-12-01 37.90 39.51 37.84 39.38 10.1M
2023-11-30 38.00 38.29 37.68 38.12 10.3M
2023-11-29 37.35 38.11 37.26 37.79 7.8M
2023-11-28 36.67 37.14 36.50 37.04 9.7M
2023-11-27 36.83 37.02 36.59 36.79 6.0M
2023-11-24 36.80 37.37 36.67 37.20 2.8M
2023-11-22 37.27 37.38 36.72 36.83 6.7M
2023-11-21 37.21 37.57 36.99 37.01 6.1M
2023-11-20 37.53 37.85 37.23 37.63 6.3M
2023-11-17 37.66 37.79 37.36 37.64 8.9M
2023-11-16 37.05 37.38 36.76 37.32 10.2M
2023-11-15 36.21 37.32 36.21 37.18 12.7M
2023-11-14 35.20 36.58 35.02 36.15 11.8M
2023-11-13 34.03 34.25 33.61 34.00 5.8M
2023-11-10 34.18 34.29 33.70 34.20 5.9M
2023-11-09 34.74 34.88 33.81 33.91 7.2M
2023-11-08 34.85 34.91 34.38 34.51 7.0M
2023-11-07 35.09 35.16 34.66 34.81 8.4M
2023-11-06 35.65 35.84 35.04 35.27 7.6M
2023-11-03 35.31 35.86 35.16 35.49 13.1M
2023-11-02 32.43 34.34 32.39 34.34 15.5M
2023-11-01 31.87 32.07 31.41 31.86 14.9M
2023-10-31 31.45 31.89 30.88 31.88 12.6M
2023-10-30 30.96 31.33 30.59 31.31 9.7M
2023-10-27 31.30 31.62 30.47 30.64 10.9M
2023-10-26 31.34 32.29 31.24 31.77 16.0M
2023-10-25 31.08 31.57 30.67 31.29 13.1M
2023-10-24 31.41 31.58 30.78 31.39 15.1M
2023-10-23 31.20 31.76 30.66 31.26 14.9M
2023-10-20 32.62 32.83 30.79 30.93 19.1M
2023-10-19 33.32 33.81 32.73 32.75 15.1M
2023-10-18 34.66 35.30 33.29 33.37 25.0M
2023-10-17 32.46 36.21 32.42 34.89 36.7M
2023-10-16 32.58 32.77 31.95 32.62 11.4M
2023-10-13 32.53 32.89 31.88 32.17 10.9M
2023-10-12 32.54 32.76 31.93 32.26 10.3M
2023-10-11 32.59 33.10 32.31 32.51 7.9M
2023-10-10 32.48 32.95 32.33 32.59 10.1M
2023-10-09 31.59 32.15 31.45 32.01 7.8M
2023-10-06 31.54 32.19 31.10 31.86 9.4M
2023-10-05 31.00 31.92 30.63 31.87 10.6M
2023-10-04 31.40 31.54 30.88 31.24 13.4M
2023-10-03 31.89 31.93 31.20 31.34 10.3M
2023-10-02 32.62 33.01 31.99 32.14 9.6M
2023-09-29 32.56 33.52 32.55 33.06 11.0M
2023-09-28 32.10 32.79 32.04 32.47 8.6M
2023-09-27 33.14 33.17 32.26 32.52 12.6M
2023-09-26 33.21 33.51 32.74 33.02 13.7M
2023-09-25 33.21 33.68 33.02 33.59 8.7M
2023-09-22 33.45 33.63 33.20 33.38 10.3M
2023-09-21 34.29 34.37 33.37 33.45 11.4M
2023-09-20 34.75 35.24 34.39 34.41 8.4M
2023-09-19 34.56 34.99 34.18 34.59 10.9M
2023-09-18 34.84 34.97 34.48 34.75 11.0M
2023-09-15 35.32 35.71 34.92 35.15 46.2M
2023-09-14 35.60 36.08 35.43 35.72 19.9M
2023-09-13 37.25 37.37 35.01 35.15 16.0M
2023-09-12 36.39 37.22 35.95 37.00 10.4M
2023-09-11 36.50 36.70 36.11 36.20 7.3M
2023-09-08 35.77 36.20 35.27 36.11 8.4M
2023-09-07 35.89 36.29 35.51 35.63 7.3M
2023-09-06 36.26 36.54 35.70 36.12 8.7M
2023-09-05 37.10 37.53 36.48 36.52 14.8M
2023-09-01 36.84 37.29 36.82 37.07 13.8M
2023-08-31 36.51 36.66 36.31 36.53 10.4M
2023-08-30 36.55 36.71 36.20 36.38 8.5M
2023-08-29 36.19 36.53 35.85 36.48 7.9M
2023-08-28 35.84 36.36 35.67 36.02 9.6M
2023-08-25 36.41 36.51 35.21 35.51 11.0M
2023-08-24 36.28 36.89 36.05 36.13 10.3M
2023-08-23 35.82 36.26 35.37 36.25 8.2M
2023-08-22 36.76 36.87 35.73 35.84 8.3M
2023-08-21 36.90 36.94 36.41 36.76 8.6M
2023-08-18 36.37 36.87 36.23 36.84 8.3M
2023-08-17 37.31 37.43 36.69 36.81 9.8M
2023-08-16 37.44 37.61 36.92 37.05 10.6M
2023-08-15 38.00 38.27 37.54 37.64 11.2M
2023-08-14 39.08 39.11 38.54 38.72 9.5M
2023-08-11 39.19 39.91 39.14 39.46 8.6M
2023-08-10 39.94 40.15 39.41 39.49 10.2M
2023-08-09 39.89 40.33 39.59 39.65 10.6M
2023-08-08 37.74 40.32 37.74 40.23 15.4M
2023-08-07 39.93 40.25 39.86 40.12 8.0M
2023-08-04 39.34 40.45 39.24 39.86 14.1M
2023-08-03 38.33 39.61 38.05 39.45 14.7M
2023-08-02 38.01 38.51 37.64 38.43 9.9M
2023-08-01 39.44 39.52 38.47 38.71 11.9M
2023-07-31 39.75 39.89 39.31 39.68 12.2M
2023-07-28 39.19 39.55 38.75 39.54 11.5M
2023-07-27 39.09 39.42 38.74 38.82 16.1M
2023-07-26 38.44 39.06 38.29 38.89 13.0M
2023-07-25 39.19 39.32 37.79 37.86 14.7M
2023-07-24 38.56 39.43 38.46 39.26 12.8M
2023-07-21 39.20 39.23 38.37 38.42 16.4M
2023-07-20 38.56 39.16 38.28 39.14 19.1M
2023-07-19 36.38 39.27 35.63 38.91 32.8M
2023-07-18 35.39 36.56 35.33 36.55 15.1M
2023-07-17 35.24 35.45 35.01 35.26 13.4M
2023-07-14 36.09 36.21 35.24 35.33 13.1M
2023-07-13 35.33 35.90 35.26 35.81 10.7M
2023-07-12 35.65 36.22 35.08 35.11 11.5M
2023-07-11 34.51 35.18 34.07 34.92 16.0M
2023-07-10 33.22 33.83 33.15 33.74 11.7M
2023-07-07 32.86 33.80 32.84 33.54 9.1M
2023-07-06 33.00 33.06 32.05 32.99 12.0M
2023-07-05 33.33 33.74 33.02 33.53 10.4M
2023-07-03 33.16 33.78 33.14 33.58 6.5M
2023-06-30 33.21 33.50 32.85 33.04 15.1M
2023-06-29 32.18 32.76 32.04 32.76 12.5M
2023-06-28 32.57 32.57 31.95 32.32 11.2M
2023-06-27 32.29 32.69 31.84 32.55 9.8M
2023-06-26 31.87 32.52 31.87 32.32 11.2M
2023-06-23 31.99 32.51 31.83 31.88 20.7M
2023-06-22 33.45 33.48 32.14 32.23 13.3M
2023-06-21 33.66 33.82 33.21 33.43 13.6M
2023-06-20 33.04 33.69 32.67 33.58 19.5M
2023-06-16 33.49 33.61 33.00 33.45 30.1M
2023-06-15 32.20 33.42 31.95 33.29 16.3M
2023-06-14 33.00 33.44 31.89 32.10 17.8M
2023-06-13 32.08 33.31 31.75 32.70 20.5M
2023-06-12 32.71 33.35 31.52 32.16 15.6M
2023-06-09 33.00 33.36 32.69 32.86 10.6M
2023-06-08 33.10 33.27 32.50 33.06 12.1M
2023-06-07 32.74 33.40 32.42 33.26 13.9M
2023-06-06 31.23 32.80 31.13 32.63 13.9M
2023-06-05 31.87 31.99 31.02 31.22 11.7M
2023-06-02 31.00 31.99 30.75 31.74 13.7M
2023-06-01 30.10 30.60 29.33 30.52 12.3M
2023-05-31 30.15 30.34 29.40 29.90 31.0M
2023-05-30 30.87 31.09 30.00 30.66 12.9M
2023-05-26 30.58 30.79 30.29 30.67 9.3M
2023-05-25 30.56 30.83 30.16 30.51 11.9M
2023-05-24 30.83 31.25 30.40 30.81 11.1M
2023-05-23 31.00 32.10 31.00 31.14 14.0M
2023-05-22 30.54 31.08 30.07 30.91 12.0M
2023-05-19 30.66 30.89 29.75 30.11 15.0M
2023-05-18 30.24 30.56 29.89 30.49 13.2M
2023-05-17 29.00 30.50 28.93 30.45 22.4M
2023-05-16 29.50 29.75 28.67 28.68 15.0M
2023-05-15 29.16 29.79 29.07 29.65 12.7M
2023-05-12 29.24 29.34 28.74 29.13 16.9M
2023-05-11 29.00 29.29 28.53 28.92 16.4M
2023-05-10 30.60 30.65 28.90 29.45 14.5M
2023-05-09 29.40 30.25 29.01 29.91 18.2M
2023-05-08 31.51 31.60 29.68 29.74 22.3M
2023-05-05 30.68 31.31 29.63 30.74 28.2M
2023-05-04 28.50 29.70 27.27 28.98 48.1M
2023-05-03 30.79 31.12 29.66 29.80 23.8M
2023-05-02 32.94 32.94 30.41 30.63 29.0M
2023-05-01 34.25 34.33 32.93 32.94 19.1M
2023-04-28 32.20 34.52 31.95 34.28 25.3M
2023-04-27 31.60 32.75 31.48 32.57 19.4M
2023-04-26 31.68 32.06 31.26 31.52 17.1M
2023-04-25 32.40 32.94 31.30 31.77 22.5M
2023-04-24 33.27 33.41 32.55 32.79 16.2M
2023-04-21 34.29 34.34 32.61 33.52 28.3M
2023-04-20 35.45 35.45 34.13 34.76 21.6M
2023-04-19 35.51 36.12 34.70 36.01 21.0M
2023-04-18 35.60 35.61 34.63 35.19 19.1M
2023-04-17 34.80 35.61 33.94 35.59 22.4M
2023-04-14 36.20 36.30 34.87 34.97 16.2M
2023-04-13 35.33 35.39 34.73 35.38 12.8M
2023-04-12 35.78 36.03 34.97 35.40 11.6M
2023-04-11 35.64 35.84 35.45 35.53 11.9M
2023-04-10 35.80 36.24 35.48 35.61 10.5M
2023-04-06 35.25 36.25 35.20 35.75 12.0M
2023-04-05 34.83 35.26 34.48 35.11 12.7M
2023-04-04 36.19 36.33 34.52 35.06 12.2M
2023-04-03 36.20 36.44 35.55 35.64 12.2M
2023-03-31 35.81 36.06 35.10 36.05 15.5M
2023-03-30 36.18 36.52 35.16 35.45 13.5M
2023-03-29 36.06 36.32 35.75 36.22 14.8M
2023-03-28 34.77 35.62 34.48 35.56 15.7M
2023-03-27 36.67 37.10 34.80 34.87 20.0M
2023-03-24 34.34 34.94 34.01 34.90 18.6M
2023-03-23 35.03 36.09 34.72 35.06 26.1M
2023-03-22 37.50 37.53 34.77 34.79 28.4M
2023-03-21 36.00 37.85 35.80 37.52 34.8M
2023-03-20 34.53 35.38 33.81 34.45 43.0M
2023-03-17 35.50 35.61 32.87 32.95 56.4M
2023-03-16 35.20 36.54 32.72 36.36 51.5M
2023-03-15 36.30 36.98 35.16 35.44 33.1M
2023-03-14 39.12 39.68 36.90 37.51 29.0M
2023-03-13 38.05 38.40 36.13 36.54 36.7M
2023-03-10 40.88 42.06 39.62 40.62 23.6M
2023-03-09 45.11 45.20 42.17 42.30 11.0M
2023-03-08 45.55 46.02 45.24 45.49 4.7M
2023-03-07 46.79 46.81 45.47 45.60 6.1M
2023-03-06 47.18 47.56 47.00 47.12 5.6M
2023-03-03 46.52 47.16 46.38 47.11 4.6M
2023-03-02 47.18 47.18 45.90 46.31 6.4M
2023-03-01 47.19 47.45 46.90 47.31 7.1M
2023-02-28 47.70 48.05 47.58 47.73 6.2M
2023-02-27 47.93 48.24 47.48 47.58 4.3M
2023-02-24 47.21 47.71 47.03 47.64 4.1M
2023-02-23 47.87 48.11 47.31 47.72 4.3M
2023-02-22 47.70 47.87 47.34 47.54 4.6M
2023-02-21 48.20 48.26 47.33 47.69 5.8M
2023-02-17 48.42 48.67 48.20 48.60 5.2M
2023-02-16 48.79 48.94 48.40 48.55 4.9M
2023-02-15 48.85 49.11 48.66 49.08 4.2M
2023-02-14 49.10 49.29 48.77 49.13 4.9M
2023-02-13 48.67 49.10 48.62 49.09 4.9M
2023-02-10 48.60 48.89 48.34 48.70 5.4M
2023-02-09 49.39 49.50 48.56 48.77 5.9M
2023-02-08 49.13 49.67 48.95 49.07 5.8M
2023-02-07 48.66 49.80 48.64 49.67 5.8M
2023-02-06 48.94 49.13 48.66 48.95 5.0M
2023-02-03 48.82 49.62 48.71 49.30 6.6M
2023-02-02 49.47 49.65 48.94 49.15 6.8M
2023-02-01 49.24 49.93 49.00 49.22 7.6M
2023-01-31 48.84 49.81 48.59 49.80 7.7M
2023-01-30 48.57 49.34 48.54 48.80 5.9M
2023-01-27 48.62 48.89 48.18 48.86 6.6M
2023-01-26 49.68 49.95 48.33 48.70 8.3M
2023-01-25 46.91 49.68 46.88 49.15 12.2M
2023-01-24 47.75 47.80 46.46 46.67 12.5M
2023-01-23 46.68 47.69 46.54 47.67 8.1M
2023-01-20 45.75 46.47 45.35 46.46 8.0M
2023-01-19 45.40 45.94 44.92 45.63 9.1M
2023-01-18 47.03 47.29 45.76 45.81 8.4M
2023-01-17 47.58 47.74 46.81 47.44 10.2M
2023-01-13 46.87 47.40 46.43 47.33 8.2M
2023-01-12 47.45 48.03 47.30 47.59 8.9M
2023-01-11 46.91 47.33 46.72 47.11 8.7M
2023-01-10 46.75 46.90 45.96 46.66 13.6M
2023-01-09 46.41 46.80 46.12 46.61 13.2M
2023-01-06 46.00 46.49 45.42 46.31 8.2M
2023-01-05 45.86 46.00 45.06 45.67 8.4M
2023-01-04 45.11 46.40 45.11 46.03 16.3M
2023-01-03 44.20 45.03 44.08 44.64 12.8M