6,696.50
Last Update: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 6,662.75 | 6,703.75 | 6,653.25 | 6,696.50 | 1.3M |
| 2025-09-25 | 6,697.25 | 6,705.25 | 6,624.25 | 6,659.75 | 1.7M |
| 2025-09-24 | 6,717.75 | 6,728.75 | 6,678.00 | 6,692.25 | 1.3M |
| 2025-09-23 | 6,749.50 | 6,756.50 | 6,701.75 | 6,715.00 | 1.3M |
| 2025-09-22 | 6,716.00 | 6,756.75 | 6,695.25 | 6,752.50 | 1.1M |
| 2025-09-21 | 6,714.75 | 6,721.00 | 6,712.25 | 6,714.75 | 0.0M |
| 2025-09-19 | 6,700.00 | 6,731.50 | 6,679.50 | 6,722.50 | 1.4M |
| 2025-09-18 | 6,664.50 | 6,719.75 | 6,664.00 | 6,693.50 | 1.5M |
| 2025-09-17 | 6,669.50 | 6,686.50 | 6,611.00 | 6,658.75 | 1.7M |
| 2025-09-16 | 6,673.25 | 6,696.75 | 6,661.25 | 6,667.50 | 1.5M |
| 2025-09-15 | 6,645.00 | 6,681.25 | 6,641.75 | 6,679.25 | 1.8M |
| 2025-09-14 | 6,644.75 | 6,649.25 | 6,642.75 | 6,644.75 | 0.0M |
| 2025-09-12 | 6,649.50 | 6,662.75 | 6,631.25 | 6,645.00 | 0.7M |
| 2025-09-11 | 6,591.50 | 6,654.75 | 6,590.75 | 6,647.50 | 0.1M |
| 2025-09-10 | 6,586.00 | 6,618.50 | 6,577.25 | 6,594.50 | 0.1M |
| 2025-09-09 | 6,562.25 | 6,591.00 | 6,543.75 | 6,576.50 | 0.0M |
| 2025-09-08 | 6,540.00 | 6,570.75 | 6,536.50 | 6,560.50 | 0.0M |
| 2025-09-05 | 6,515.75 | 6,541.75 | 6,452.00 | 6,489.75 | 1.7M |
| 2025-09-04 | 6,460.00 | 6,516.75 | 6,454.50 | 6,510.75 | 1.2M |
| 2025-09-03 | 6,448.00 | 6,464.25 | 6,425.50 | 6,457.25 | 1.4M |
| 2025-09-02 | 6,478.75 | 6,491.50 | 6,371.75 | 6,425.50 | 1.8M |
| 2025-09-01 | 6,469.75 | 6,491.50 | 6,459.50 | 6,469.75 | 0.1M |
| 2025-08-29 | 6,516.00 | 6,518.00 | 6,455.50 | 6,472.75 | 1.3M |
| 2025-08-28 | 6,485.00 | 6,523.00 | 6,471.00 | 6,517.50 | 1.2M |
| 2025-08-27 | 6,486.75 | 6,505.50 | 6,459.25 | 6,496.00 | 1.0M |
| 2025-08-26 | 6,460.25 | 6,487.50 | 6,430.75 | 6,482.50 | 1.1M |
| 2025-08-25 | 6,493.00 | 6,494.00 | 6,453.00 | 6,455.50 | 0.9M |
| 2025-08-22 | 6,392.00 | 6,496.25 | 6,364.00 | 6,483.25 | 1.4M |
| 2025-08-21 | 6,414.25 | 6,419.00 | 6,370.25 | 6,388.25 | 1.2M |
| 2025-08-20 | 6,433.00 | 6,438.00 | 6,362.75 | 6,413.25 | 1.6M |
| 2025-08-19 | 6,468.50 | 6,477.50 | 6,419.25 | 6,432.50 | 1.2M |
| 2025-08-18 | 6,467.00 | 6,484.25 | 6,456.00 | 6,469.25 | 0.9M |
| 2025-08-15 | 6,489.25 | 6,508.75 | 6,461.50 | 6,471.50 | 1.1M |
| 2025-08-14 | 6,485.00 | 6,496.00 | 6,453.25 | 6,490.50 | 1.2M |
| 2025-08-13 | 6,468.00 | 6,502.50 | 6,461.00 | 6,488.75 | 1.1M |
| 2025-08-12 | 6,396.00 | 6,470.00 | 6,391.25 | 6,468.50 | 1.3M |
| 2025-08-11 | 6,422.75 | 6,431.50 | 6,387.50 | 6,399.75 | 1.1M |
| 2025-08-08 | 6,372.50 | 6,425.75 | 6,369.25 | 6,413.50 | 1.2M |
| 2025-08-07 | 6,371.00 | 6,426.75 | 6,334.50 | 6,366.50 | 1.5M |
| 2025-08-06 | 6,323.00 | 6,379.50 | 6,313.25 | 6,371.00 | 1.2M |
| 2025-08-05 | 6,370.00 | 6,377.50 | 6,315.50 | 6,325.25 | 1.4M |
| 2025-08-04 | 6,257.00 | 6,370.00 | 6,251.25 | 6,356.00 | 1.3M |
| 2025-08-01 | 6,359.50 | 6,373.50 | 6,239.50 | 6,264.50 | 2.3M |
| 2025-07-31 | 6,435.50 | 6,468.50 | 6,357.50 | 6,374.25 | 1.9M |
| 2025-07-30 | 6,404.00 | 6,435.25 | 6,366.75 | 6,396.25 | 1.3M |
| 2025-07-29 | 6,424.25 | 6,442.50 | 6,396.25 | 6,406.00 | 1.1M |
| 2025-07-28 | 6,450.00 | 6,457.75 | 6,408.75 | 6,422.75 | 1.0M |
| 2025-07-25 | 6,406.75 | 6,431.00 | 6,401.00 | 6,425.00 | 0.8M |
| 2025-07-24 | 6,404.00 | 6,418.25 | 6,391.50 | 6,401.50 | 1.1M |
| 2025-07-23 | 6,346.50 | 6,407.25 | 6,342.75 | 6,396.25 | 1.2M |
| 2025-07-22 | 6,347.00 | 6,353.75 | 6,318.75 | 6,346.75 | 1.1M |
| 2025-07-21 | 6,335.75 | 6,374.00 | 6,329.75 | 6,344.75 | 0.9M |
| 2025-07-18 | 6,342.50 | 6,357.00 | 6,323.25 | 6,334.75 | 1.1M |
| 2025-07-17 | 6,299.25 | 6,345.50 | 6,288.25 | 6,340.50 | 1.1M |
| 2025-07-16 | 6,273.75 | 6,308.75 | 6,241.00 | 6,303.25 | 1.5M |
| 2025-07-15 | 6,309.50 | 6,343.00 | 6,272.50 | 6,284.00 | 1.3M |
| 2025-07-14 | 6,274.00 | 6,315.00 | 6,259.75 | 6,311.00 | 0.9M |
| 2025-07-11 | 6,323.00 | 6,330.25 | 6,276.75 | 6,300.00 | 1.1M |
| 2025-07-10 | 6,306.00 | 6,335.50 | 6,287.50 | 6,324.25 | 0.9M |
| 2025-07-09 | 6,272.00 | 6,315.25 | 6,260.00 | 6,307.25 | 1.1M |
| 2025-07-08 | 6,262.50 | 6,289.00 | 6,254.50 | 6,272.00 | 1.1M |
| 2025-07-07 | 6,307.75 | 6,315.00 | 6,246.25 | 6,276.00 | 1.4M |
| 2025-07-04 | 6,315.25 | 6,318.25 | 6,276.75 | 6,283.50 | 0.1M |
| 2025-07-03 | 6,276.50 | 6,333.25 | 6,270.50 | 6,324.25 | 0.8M |
| 2025-07-02 | 6,247.75 | 6,279.50 | 6,235.50 | 6,275.00 | 1.0M |
| 2025-07-01 | 6,245.75 | 6,261.50 | 6,227.25 | 6,248.75 | 1.3M |
| 2025-06-30 | 6,223.25 | 6,265.50 | 6,223.25 | 6,253.75 | 1.4M |
| 2025-06-27 | 6,197.50 | 6,239.00 | 6,183.25 | 6,223.75 | 1.4M |
| 2025-06-26 | 6,144.75 | 6,200.00 | 6,141.25 | 6,195.00 | 1.0M |
| 2025-06-25 | 6,144.75 | 6,160.25 | 6,130.75 | 6,147.00 | 0.9M |
| 2025-06-24 | 6,078.00 | 6,155.25 | 6,075.25 | 6,146.25 | 1.1M |
| 2025-06-23 | 5,964.00 | 6,081.50 | 5,959.00 | 6,077.00 | 1.4M |
| 2025-06-20 | 6,038.25 | 6,071.00 | 5,969.50 | 6,018.00 | 1.7M |
| 2025-06-19 | 6,017.25 | 6,034.50 | 5,970.50 | 6,017.25 | 0.3M |
| 2025-06-18 | 6,030.75 | 6,073.75 | 6,017.75 | 6,034.25 | 1.4M |
| 2025-06-17 | 6,093.00 | 6,093.50 | 6,030.25 | 6,038.50 | 1.7M |
| 2025-06-16 | 6,001.00 | 6,109.00 | 6,000.00 | 6,089.75 | 1.9M |
| 2025-06-13 | 6,097.75 | 6,097.75 | 5,979.00 | 6,031.50 | 0.9M |
| 2025-06-12 | 6,076.75 | 6,105.25 | 6,040.50 | 6,103.00 | 0.2M |
| 2025-06-11 | 6,094.50 | 6,128.75 | 6,059.75 | 6,082.25 | 0.1M |
| 2025-06-10 | 6,066.00 | 6,103.00 | 6,045.25 | 6,098.75 | 0.1M |
| 2025-06-09 | 6,068.00 | 6,081.50 | 6,046.50 | 6,064.00 | 0.0M |
| 2025-06-06 | 5,931.75 | 6,025.00 | 5,930.00 | 6,006.75 | 1.3M |
| 2025-06-05 | 5,974.25 | 6,016.50 | 5,928.75 | 5,946.00 | 1.6M |
| 2025-06-04 | 5,980.00 | 5,999.00 | 5,974.00 | 5,981.00 | 1.1M |
| 2025-06-03 | 5,949.00 | 5,991.25 | 5,909.25 | 5,981.50 | 1.2M |
| 2025-06-02 | 5,898.75 | 5,955.50 | 5,867.50 | 5,947.25 | 1.2M |
| 2025-05-30 | 5,912.25 | 5,932.75 | 5,853.25 | 5,916.00 | 1.6M |
| 2025-05-29 | 5,923.50 | 6,008.00 | 5,884.00 | 5,922.75 | 1.4M |
| 2025-05-28 | 5,940.75 | 5,952.50 | 5,890.00 | 5,902.75 | 1.2M |
| 2025-05-27 | 5,820.00 | 5,941.75 | 5,813.00 | 5,934.25 | 1.3M |
| 2025-05-26 | 5,879.00 | 5,895.00 | 5,861.75 | 5,879.00 | 0.2M |
| 2025-05-23 | 5,869.25 | 5,872.00 | 5,756.50 | 5,817.00 | 1.5M |
| 2025-05-22 | 5,858.00 | 5,895.00 | 5,828.75 | 5,856.75 | 1.4M |
| 2025-05-21 | 5,953.50 | 5,958.25 | 5,847.75 | 5,861.25 | 1.5M |
| 2025-05-20 | 5,980.00 | 5,993.50 | 5,926.75 | 5,959.75 | 1.1M |
| 2025-05-19 | 5,930.25 | 5,987.50 | 5,892.75 | 5,982.50 | 1.2M |
| 2025-05-16 | 5,935.00 | 5,977.50 | 5,923.00 | 5,975.50 | 1.2M |
| 2025-05-15 | 5,904.00 | 5,944.50 | 5,867.00 | 5,933.25 | 1.3M |
| 2025-05-14 | 5,902.00 | 5,925.00 | 5,890.00 | 5,908.50 | 1.2M |
| 2025-05-13 | 5,868.00 | 5,927.00 | 5,835.75 | 5,904.50 | 1.3M |
| 2025-05-12 | 5,761.00 | 5,876.25 | 5,734.25 | 5,865.00 | 1.8M |
| 2025-05-09 | 5,688.50 | 5,715.25 | 5,662.50 | 5,678.00 | 1.0M |
| 2025-05-08 | 5,643.25 | 5,741.00 | 5,636.50 | 5,684.50 | 1.4M |
| 2025-05-07 | 5,608.50 | 5,689.75 | 5,596.00 | 5,652.00 | 1.4M |
| 2025-05-06 | 5,666.25 | 5,673.25 | 5,605.00 | 5,625.75 | 1.3M |
| 2025-05-05 | 5,705.00 | 5,706.25 | 5,655.25 | 5,671.75 | 1.0M |
| 2025-05-02 | 5,608.50 | 5,724.75 | 5,601.00 | 5,709.00 | 1.4M |
| 2025-05-01 | 5,617.50 | 5,682.50 | 5,601.75 | 5,623.25 | 1.4M |
| 2025-04-30 | 5,579.50 | 5,626.25 | 5,455.50 | 5,587.00 | 1.8M |
| 2025-04-29 | 5,543.00 | 5,597.25 | 5,521.50 | 5,583.75 | 1.2M |
| 2025-04-28 | 5,544.00 | 5,578.75 | 5,492.00 | 5,553.00 | 1.2M |
| 2025-04-25 | 5,529.00 | 5,562.25 | 5,480.25 | 5,549.75 | 1.3M |
| 2025-04-24 | 5,409.00 | 5,541.50 | 5,355.25 | 5,511.25 | 1.4M |
| 2025-04-23 | 5,379.75 | 5,499.75 | 5,377.75 | 5,401.75 | 1.8M |
| 2025-04-22 | 5,182.50 | 5,339.25 | 5,171.75 | 5,314.75 | 1.6M |
| 2025-04-21 | 5,283.75 | 5,306.75 | 5,127.25 | 5,184.75 | 1.2M |
| 2025-04-17 | 5,308.00 | 5,371.25 | 5,285.50 | 5,312.75 | 1.4M |
| 2025-04-16 | 5,403.75 | 5,425.00 | 5,251.00 | 5,305.75 | 1.6M |
| 2025-04-15 | 5,431.75 | 5,485.00 | 5,413.00 | 5,428.25 | 1.2M |
| 2025-04-14 | 5,452.50 | 5,497.75 | 5,391.00 | 5,440.75 | 1.3M |
| 2025-04-11 | 5,299.25 | 5,418.25 | 5,206.00 | 5,391.25 | 1.8M |
| 2025-04-10 | 5,502.50 | 5,528.75 | 5,146.75 | 5,302.00 | 2.5M |
| 2025-04-09 | 5,006.25 | 5,520.00 | 4,871.75 | 5,491.00 | 3.1M |
| 2025-04-08 | 5,126.50 | 5,305.25 | 4,940.50 | 5,020.25 | 2.4M |
| 2025-04-07 | 5,007.00 | 5,286.50 | 4,832.00 | 5,097.25 | 3.7M |
| 2025-04-04 | 5,423.00 | 5,435.00 | 5,074.00 | 5,110.25 | 3.7M |
| 2025-04-03 | 5,550.50 | 5,564.75 | 5,415.25 | 5,432.75 | 2.5M |
| 2025-04-02 | 5,672.00 | 5,773.25 | 5,566.25 | 5,712.25 | 2.1M |
| 2025-04-01 | 5,644.25 | 5,694.75 | 5,600.25 | 5,674.50 | 1.9M |
| 2025-03-31 | 5,590.00 | 5,672.75 | 5,533.75 | 5,653.25 | 2.2M |
| 2025-03-28 | 5,741.75 | 5,747.75 | 5,602.25 | 5,623.00 | 1.9M |
| 2025-03-27 | 5,737.25 | 5,779.75 | 5,720.00 | 5,739.25 | 1.6M |
| 2025-03-26 | 5,831.00 | 5,836.50 | 5,743.00 | 5,759.50 | 1.5M |
| 2025-03-25 | 5,813.00 | 5,837.25 | 5,802.25 | 5,826.50 | 1.1M |
| 2025-03-24 | 5,740.00 | 5,825.50 | 5,739.00 | 5,815.50 | 1.4M |
| 2025-03-21 | 5,715.25 | 5,723.75 | 5,651.25 | 5,718.25 | 1.6M |
| 2025-03-20 | 5,731.75 | 5,765.25 | 5,682.50 | 5,712.75 | 1.7M |
| 2025-03-19 | 5,670.50 | 5,770.50 | 5,657.50 | 5,729.75 | 1.7M |
| 2025-03-18 | 5,731.50 | 5,738.25 | 5,650.75 | 5,669.25 | 1.9M |
| 2025-03-17 | 5,678.75 | 5,759.75 | 5,651.50 | 5,732.25 | 2.1M |
| 2025-03-14 | 5,590.25 | 5,700.75 | 5,589.50 | 5,692.25 | 0.8M |
| 2025-03-13 | 5,650.50 | 5,674.75 | 5,559.75 | 5,578.25 | 0.4M |
| 2025-03-12 | 5,631.00 | 5,726.75 | 5,601.75 | 5,656.50 | 0.2M |
| 2025-03-11 | 5,674.50 | 5,703.50 | 5,584.75 | 5,628.00 | 0.1M |
| 2025-03-10 | 5,753.00 | 5,757.75 | 5,571.50 | 5,620.75 | 2.6M |
| 2025-03-07 | 5,766.00 | 5,791.00 | 5,673.00 | 5,776.00 | 2.3M |
| 2025-03-06 | 5,844.75 | 5,853.50 | 5,720.00 | 5,746.25 | 2.6M |
| 2025-03-05 | 5,832.00 | 5,869.50 | 5,750.75 | 5,851.25 | 2.3M |
| 2025-03-04 | 5,874.00 | 5,884.00 | 5,744.00 | 5,789.50 | 3.4M |
| 2025-03-03 | 5,967.50 | 6,000.50 | 5,821.75 | 5,860.75 | 2.6M |
| 2025-02-28 | 5,883.00 | 5,971.00 | 5,848.00 | 5,963.25 | 2.8M |
| 2025-02-27 | 5,980.00 | 6,014.50 | 5,873.00 | 5,876.25 | 2.6M |
| 2025-02-26 | 5,982.00 | 6,023.75 | 5,945.50 | 5,970.75 | 1.9M |
| 2025-02-25 | 6,006.50 | 6,016.00 | 5,924.00 | 5,970.00 | 2.2M |
| 2025-02-24 | 6,040.75 | 6,067.50 | 5,994.50 | 6,000.75 | 1.8M |
| 2025-02-21 | 6,132.50 | 6,142.50 | 6,024.50 | 6,029.00 | 1.9M |
| 2025-02-20 | 6,153.75 | 6,159.50 | 6,102.75 | 6,136.50 | 1.4M |
| 2025-02-19 | 6,143.75 | 6,166.50 | 6,129.25 | 6,163.00 | 1.1M |
| 2025-02-18 | 6,138.25 | 6,157.75 | 6,118.25 | 6,146.75 | 1.2M |
| 2025-02-14 | 6,131.75 | 6,146.75 | 6,121.25 | 6,132.00 | 1.0M |
| 2025-02-13 | 6,079.75 | 6,138.00 | 6,053.50 | 6,135.25 | 1.5M |
| 2025-02-12 | 6,090.75 | 6,098.00 | 6,020.75 | 6,072.75 | 1.6M |
| 2025-02-11 | 6,085.50 | 6,098.75 | 6,057.75 | 6,092.25 | 1.0M |
| 2025-02-10 | 6,016.00 | 6,096.00 | 6,014.00 | 6,088.75 | 1.0M |
| 2025-02-07 | 6,089.75 | 6,123.25 | 6,041.25 | 6,049.50 | 1.7M |
| 2025-02-06 | 6,090.25 | 6,108.50 | 6,070.00 | 6,106.00 | 1.2M |
| 2025-02-05 | 6,042.75 | 6,092.00 | 6,020.25 | 6,086.50 | 1.2M |
| 2025-02-04 | 6,069.00 | 6,069.00 | 5,987.00 | 6,063.00 | 1.3M |
| 2025-02-03 | 5,982.25 | 6,062.00 | 5,935.50 | 6,022.25 | 2.3M |
| 2025-01-31 | 6,106.00 | 6,147.75 | 6,057.75 | 6,067.25 | 1.9M |
| 2025-01-30 | 6,068.50 | 6,116.25 | 6,056.50 | 6,099.25 | 1.6M |
| 2025-01-29 | 6,090.75 | 6,111.50 | 6,042.25 | 6,067.50 | 1.6M |
| 2025-01-28 | 6,059.50 | 6,105.50 | 6,023.50 | 6,097.00 | 1.6M |
| 2025-01-27 | 6,102.25 | 6,105.25 | 5,948.00 | 6,046.75 | 2.4M |
| 2025-01-24 | 6,148.00 | 6,162.25 | 6,122.00 | 6,133.25 | 1.3M |
| 2025-01-23 | 6,120.00 | 6,154.00 | 6,101.50 | 6,152.00 | 1.1M |
| 2025-01-22 | 6,094.00 | 6,135.75 | 6,087.00 | 6,120.50 | 1.2M |
| 2025-01-21 | 6,032.25 | 6,093.25 | 5,994.50 | 6,084.25 | 1.7M |
| 2025-01-17 | 5,970.25 | 6,051.50 | 5,968.00 | 6,033.50 | 1.4M |
| 2025-01-16 | 5,988.50 | 6,017.50 | 5,961.75 | 5,975.50 | 1.6M |
| 2025-01-15 | 5,891.50 | 6,001.25 | 5,879.50 | 5,989.00 | 1.7M |
| 2025-01-14 | 5,887.25 | 5,918.50 | 5,842.50 | 5,882.25 | 1.8M |
| 2025-01-13 | 5,864.50 | 5,883.25 | 5,809.00 | 5,874.50 | 1.8M |
| 2025-01-10 | 5,943.75 | 5,959.25 | 5,845.25 | 5,866.25 | 2.1M |
| 2025-01-09 | 5,955.00 | 5,957.00 | 5,929.25 | 5,944.75 | 0.1M |
| 2025-01-08 | 5,955.50 | 5,975.00 | 5,917.00 | 5,959.25 | 1.8M |
| 2025-01-07 | 6,028.00 | 6,045.50 | 5,935.00 | 5,954.25 | 1.8M |
| 2025-01-06 | 5,994.50 | 6,068.25 | 5,980.75 | 6,020.50 | 1.5M |
| 2025-01-03 | 5,921.00 | 5,996.75 | 5,911.25 | 5,989.50 | 1.2M |
| 2025-01-02 | 5,949.25 | 5,995.25 | 5,874.75 | 5,916.50 | 1.8M |