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
2024-12-31 134.54 136.13 134.24 135.97 0.1M
2024-12-30 134.54 134.63 132.82 133.99 0.1M
2024-12-27 136.19 136.91 134.03 134.96 0.0M
2024-12-26 136.71 137.11 134.74 136.74 0.2M
2024-12-24 135.73 136.98 134.98 136.93 0.1M
2024-12-23 134.54 136.19 133.84 135.04 0.1M
2024-12-20 134.80 136.81 134.01 135.45 0.1M
2024-12-19 137.68 138.88 134.86 135.17 0.1M
2024-12-18 143.61 143.96 137.01 137.38 0.2M
2024-12-17 145.18 145.42 143.10 143.47 0.1M
2024-12-16 144.65 146.90 144.44 145.42 0.1M
2024-12-13 147.59 148.07 144.46 145.54 0.1M
2024-12-12 148.39 149.61 147.27 148.22 0.1M
2024-12-11 148.57 149.24 147.41 148.52 0.1M
2024-12-10 148.50 148.95 146.98 147.40 0.1M
2024-12-09 152.00 152.97 149.13 149.51 0.1M
2024-12-06 152.05 152.64 151.12 151.79 0.1M
2024-12-05 154.66 155.70 151.09 152.03 0.1M
2024-12-04 150.85 154.99 150.85 154.74 0.1M
2024-12-03 152.66 153.17 151.19 152.54 0.1M
2024-12-02 153.63 153.63 151.34 151.62 0.1M
2024-11-29 152.62 154.51 152.62 153.63 0.0M
2024-11-27 151.51 154.06 151.51 153.02 0.1M
2024-11-26 153.39 153.39 150.58 151.50 0.1M
2024-11-25 146.72 154.19 146.72 154.17 0.1M
2024-11-22 143.98 145.81 143.05 145.73 0.1M
2024-11-21 142.10 144.10 142.10 143.98 0.1M
2024-11-20 143.53 143.53 140.13 142.04 0.1M
2024-11-19 144.26 145.51 143.07 143.53 0.1M
2024-11-18 144.25 145.25 143.92 144.68 0.1M
2024-11-15 146.45 146.45 143.48 144.55 0.1M
2024-11-14 148.62 149.27 145.85 146.59 0.1M
2024-11-13 150.54 150.64 147.65 149.02 0.1M
2024-11-12 150.83 150.83 147.84 149.50 0.1M
2024-11-11 151.23 152.46 149.27 150.33 0.0M
2024-11-08 152.00 153.97 150.75 151.85 0.1M
2024-11-07 148.27 152.05 147.54 151.22 0.1M
2024-11-06 149.45 156.96 140.69 147.33 0.3M
2024-11-05 144.90 149.04 143.49 149.02 0.4M
2024-11-04 155.38 155.38 151.86 154.03 0.1M
2024-11-01 153.46 155.37 151.60 151.94 0.1M
2024-10-31 154.03 155.71 151.61 152.64 0.1M
2024-10-30 153.65 155.75 153.65 154.72 0.1M
2024-10-29 153.12 154.15 150.91 153.92 0.1M
2024-10-28 155.43 156.30 153.20 153.71 0.1M
2024-10-25 155.99 155.99 154.33 155.43 0.1M
2024-10-24 148.52 155.09 147.71 154.91 0.2M
2024-10-23 147.80 148.77 146.76 147.79 0.1M
2024-10-22 149.18 149.18 147.46 147.80 0.1M
2024-10-21 151.46 152.03 148.57 149.19 0.1M
2024-10-18 150.43 151.92 150.43 151.22 0.0M
2024-10-17 149.19 150.91 148.78 150.41 0.1M
2024-10-16 150.10 151.06 149.47 149.69 0.1M
2024-10-15 149.94 150.83 149.17 149.93 0.1M
2024-10-14 149.83 150.24 148.63 149.75 0.0M
2024-10-11 148.18 150.59 148.18 149.67 0.1M
2024-10-10 147.95 148.49 146.78 147.52 0.0M
2024-10-09 147.01 150.37 147.01 149.23 0.1M
2024-10-08 145.40 147.78 145.40 147.78 0.1M
2024-10-07 147.05 147.52 144.98 145.40 0.1M
2024-10-04 149.13 150.24 147.22 147.40 0.1M
2024-10-03 152.66 153.16 147.21 148.82 0.1M
2024-10-02 151.62 154.11 151.62 153.28 0.1M
2024-10-01 151.01 152.84 149.31 152.08 0.1M
2024-09-30 148.41 151.95 147.75 151.81 0.1M
2024-09-27 151.61 152.77 147.99 148.31 0.1M
2024-09-26 150.36 152.84 149.67 151.30 0.1M
2024-09-25 151.07 151.62 149.42 149.46 0.1M
2024-09-24 148.55 151.39 148.38 150.98 0.1M
2024-09-23 149.50 149.50 147.55 148.86 0.1M
2024-09-20 149.37 150.38 147.69 149.09 0.2M
2024-09-19 146.86 149.04 145.74 148.83 0.1M
2024-09-18 145.08 147.87 143.55 145.05 0.1M
2024-09-17 147.79 148.53 143.97 144.87 0.1M
2024-09-16 147.00 148.99 145.69 147.87 0.1M
2024-09-13 143.82 146.85 143.82 146.63 0.1M
2024-09-12 142.00 143.80 141.79 143.73 0.1M
2024-09-11 140.90 142.77 139.60 142.72 0.0M
2024-09-10 141.88 142.35 139.96 141.66 0.1M
2024-09-09 140.53 143.37 139.98 142.38 0.1M
2024-09-06 140.91 141.00 137.64 139.71 0.1M
2024-09-05 141.06 142.42 139.97 140.17 0.1M
2024-09-04 140.60 142.46 139.95 140.46 0.1M
2024-09-03 144.71 144.71 139.90 140.74 0.2M
2024-08-30 143.03 144.51 141.91 144.26 0.0M
2024-08-29 142.90 144.15 141.77 142.52 0.1M
2024-08-28 145.47 145.47 142.69 142.89 0.1M
2024-08-27 144.66 145.93 141.73 145.11 0.1M
2024-08-26 145.83 147.53 144.84 144.97 0.1M
2024-08-23 143.41 145.59 143.18 145.40 0.1M
2024-08-22 140.78 142.86 140.30 142.86 0.1M
2024-08-21 139.34 140.97 138.64 140.91 0.1M
2024-08-20 140.80 141.08 138.12 139.17 0.1M
2024-08-19 137.93 140.66 137.62 140.64 0.1M
2024-08-16 136.59 138.39 136.59 137.92 0.1M
2024-08-15 137.48 138.37 136.13 136.60 0.1M
2024-08-14 135.57 137.07 135.01 135.97 0.1M
2024-08-13 132.31 137.17 132.31 136.01 0.1M
2024-08-12 133.08 133.92 131.21 132.01 0.1M
2024-08-09 135.07 135.22 133.30 133.68 0.1M
2024-08-08 131.61 135.06 131.15 134.34 0.1M
2024-08-07 134.64 135.64 131.32 131.54 0.1M
2024-08-06 131.90 135.99 130.67 134.13 0.2M
2024-08-05 128.95 135.04 128.82 131.86 0.1M
2024-08-02 137.65 137.65 133.30 136.22 0.3M
2024-08-01 135.41 140.52 135.41 140.30 0.5M
2024-07-31 134.84 137.18 132.30 134.67 0.3M
2024-07-30 136.91 137.06 134.00 134.18 0.2M
2024-07-29 139.52 140.25 136.83 137.08 0.1M
2024-07-26 138.03 140.30 137.12 139.43 0.1M
2024-07-25 131.86 138.46 131.86 136.09 0.2M
2024-07-24 132.87 133.85 130.69 131.10 0.2M
2024-07-23 131.03 133.19 130.82 133.00 0.1M
2024-07-22 130.52 131.78 129.88 131.67 0.1M
2024-07-19 130.50 131.67 130.33 130.72 0.1M
2024-07-18 129.68 131.90 129.00 130.01 0.2M
2024-07-17 129.12 130.44 128.23 130.02 0.2M
2024-07-16 126.29 129.50 125.47 129.50 0.2M
2024-07-15 124.74 125.81 123.94 125.00 0.1M
2024-07-12 123.70 124.88 121.61 123.82 0.1M
2024-07-11 118.54 122.04 118.20 121.95 0.2M
2024-07-10 114.52 116.73 113.85 116.73 0.1M
2024-07-09 112.60 114.03 112.02 113.71 0.1M
2024-07-08 111.78 113.05 111.25 112.83 0.0M
2024-07-05 113.00 113.79 111.59 111.86 0.1M
2024-07-03 110.21 112.96 110.07 112.85 0.1M
2024-07-02 107.32 109.52 107.16 109.32 0.1M
2024-07-01 111.12 111.35 107.12 107.14 0.1M
2024-06-28 110.42 112.54 110.33 111.65 0.1M
2024-06-27 108.70 111.16 108.67 110.72 0.1M
2024-06-26 108.47 108.99 107.60 108.76 0.1M
2024-06-25 109.66 110.25 109.03 109.30 0.1M
2024-06-24 108.99 110.78 108.73 110.20 0.1M
2024-06-21 108.06 109.71 108.06 109.16 0.2M
2024-06-20 108.87 109.50 107.72 108.59 0.1M
2024-06-18 110.50 111.00 109.13 109.63 0.1M
2024-06-17 110.41 110.98 108.82 110.32 0.1M
2024-06-14 109.62 110.87 109.20 110.49 0.1M
2024-06-13 109.35 111.58 108.38 111.46 0.2M
2024-06-12 112.82 114.90 111.09 111.47 0.1M
2024-06-11 108.23 109.68 107.80 109.49 0.1M
2024-06-10 107.02 110.25 106.86 109.43 0.1M
2024-06-07 107.01 107.13 106.06 106.89 0.1M
2024-06-06 109.50 110.32 108.47 108.58 0.1M
2024-06-05 111.53 111.61 109.73 110.24 0.1M
2024-06-04 111.13 111.98 109.80 110.36 0.1M
2024-06-03 114.39 114.39 111.00 111.57 0.1M
2024-05-31 111.66 112.89 109.97 112.16 0.1M
2024-05-30 111.13 111.46 110.51 111.05 0.0M
2024-05-29 111.53 111.53 110.03 110.17 0.1M
2024-05-28 113.24 113.66 112.24 112.64 0.2M
2024-05-24 110.99 112.15 110.75 111.61 0.0M
2024-05-23 112.65 112.65 110.13 110.63 0.1M
2024-05-22 114.13 114.30 112.39 112.41 0.1M
2024-05-21 115.28 115.61 113.77 114.01 0.1M
2024-05-20 114.78 116.84 114.51 115.24 0.0M
2024-05-17 116.89 116.89 114.49 115.89 0.1M
2024-05-16 116.24 117.83 116.24 116.59 0.1M
2024-05-15 115.02 118.46 114.30 116.84 0.1M
2024-05-14 115.12 115.12 112.85 113.25 0.1M
2024-05-13 114.49 115.55 112.19 112.94 0.1M
2024-05-10 113.36 114.23 111.79 114.17 0.1M
2024-05-09 110.50 113.00 110.39 112.64 0.1M
2024-05-08 111.10 111.62 109.44 109.83 0.1M
2024-05-07 112.21 113.53 111.42 111.86 0.2M
2024-05-06 108.96 111.59 108.66 111.57 0.2M
2024-05-03 106.71 109.15 106.71 107.98 0.2M
2024-05-02 104.56 106.05 101.01 104.61 0.2M
2024-05-01 104.04 106.18 103.81 104.68 0.2M
2024-04-30 105.98 106.78 103.84 104.04 0.1M
2024-04-29 108.50 109.60 106.23 107.14 0.1M
2024-04-26 107.34 108.70 107.34 108.03 0.1M
2024-04-25 107.36 109.32 106.80 107.48 0.2M
2024-04-24 109.29 110.29 106.78 109.00 0.2M
2024-04-23 107.80 110.18 107.80 109.91 0.1M
2024-04-22 106.20 108.68 105.89 108.56 0.1M
2024-04-19 107.60 108.31 105.71 106.22 0.1M
2024-04-18 108.85 109.29 105.54 106.94 0.2M
2024-04-17 109.49 109.69 107.50 108.94 0.1M
2024-04-16 108.50 110.08 107.55 109.08 0.1M
2024-04-15 113.35 114.29 109.85 109.92 0.1M
2024-04-12 112.87 113.23 111.96 113.16 0.1M
2024-04-11 114.53 114.79 113.29 113.53 0.0M
2024-04-10 117.82 117.82 113.92 114.29 0.1M
2024-04-09 119.15 121.62 118.91 119.79 0.1M
2024-04-08 118.67 118.80 117.38 118.47 0.1M
2024-04-05 117.55 119.42 117.22 118.37 0.2M
2024-04-04 120.89 121.68 118.19 118.19 0.1M
2024-04-03 118.87 120.25 118.83 119.69 0.0M
2024-04-02 118.75 119.19 117.50 118.81 0.1M
2024-04-01 122.76 122.76 118.93 119.31 0.1M
2024-03-28 123.59 124.08 122.16 122.23 0.1M
2024-03-27 121.40 123.10 121.40 123.10 0.0M
2024-03-26 121.74 122.05 120.22 120.38 0.1M
2024-03-25 121.81 122.76 120.48 121.32 0.0M
2024-03-22 124.90 125.00 121.63 121.64 0.1M
2024-03-21 124.00 125.49 123.19 124.53 0.2M
2024-03-20 119.60 123.32 119.29 122.60 0.2M
2024-03-19 118.35 119.56 117.51 119.38 0.1M
2024-03-18 119.01 120.05 118.25 118.28 0.1M
2024-03-15 120.33 120.63 118.10 119.05 0.1M
2024-03-14 119.31 120.12 117.89 120.00 0.1M
2024-03-13 119.01 120.56 119.01 119.24 0.1M
2024-03-12 117.04 119.67 117.04 119.67 0.2M
2024-03-11 116.73 117.90 116.66 117.73 0.1M
2024-03-08 118.59 119.39 116.42 117.82 0.1M
2024-03-07 117.60 118.61 117.38 117.63 0.1M
2024-03-06 118.63 119.22 116.94 117.18 0.1M
2024-03-05 117.82 118.63 117.02 117.45 0.1M
2024-03-04 117.14 118.98 117.00 118.56 0.1M
2024-03-01 116.84 118.49 116.03 117.74 0.1M
2024-02-29 115.61 117.33 114.76 116.23 0.2M
2024-02-28 116.42 118.40 115.55 115.76 0.2M
2024-02-27 118.88 119.41 118.14 118.26 0.3M
2024-02-26 118.07 119.25 118.07 118.60 0.3M
2024-02-23 119.00 119.78 118.10 119.39 0.6M
2024-02-22 124.57 126.93 124.57 126.93 0.1M
2024-02-21 123.91 124.30 121.25 123.62 0.2M
2024-02-20 126.89 127.87 124.65 124.89 0.1M
2024-02-16 128.28 131.05 127.31 129.04 0.2M
2024-02-15 125.83 129.81 124.53 128.85 0.2M
2024-02-14 122.80 125.05 121.69 124.50 0.1M
2024-02-13 121.21 123.90 117.80 122.31 0.4M
2024-02-12 123.28 125.92 120.31 124.29 0.1M
2024-02-09 120.80 122.72 118.81 122.08 0.2M
2024-02-08 114.18 121.01 109.66 120.87 0.2M
2024-02-07 111.76 111.76 110.09 110.32 0.2M
2024-02-06 113.73 113.82 111.72 111.97 0.1M
2024-02-05 115.85 115.85 113.36 113.36 0.0M
2024-02-02 117.54 117.54 115.39 116.51 0.1M
2024-02-01 117.18 118.96 115.05 118.91 0.1M
2024-01-31 117.75 120.82 117.24 117.44 0.1M
2024-01-30 120.21 120.21 118.46 118.57 0.0M
2024-01-29 118.58 120.46 118.06 120.10 0.1M
2024-01-26 119.82 120.18 118.70 119.35 0.1M
2024-01-25 119.01 119.39 117.99 118.96 0.0M
2024-01-24 119.00 119.10 117.11 117.76 0.1M
2024-01-23 117.83 118.40 116.53 117.15 0.0M
2024-01-22 117.71 118.77 116.11 117.88 0.1M
2024-01-19 112.60 116.45 111.60 116.34 0.1M
2024-01-18 110.70 112.22 109.55 111.69 0.1M
2024-01-17 109.65 110.38 108.51 109.57 0.0M
2024-01-16 110.05 112.70 108.34 111.49 0.1M
2024-01-12 114.44 114.64 111.04 111.33 0.1M
2024-01-11 113.45 113.45 111.78 113.05 0.0M
2024-01-10 114.60 114.61 112.91 113.75 0.1M
2024-01-09 114.64 115.46 113.63 114.04 0.0M
2024-01-08 114.17 115.78 113.67 115.48 0.1M
2024-01-05 114.07 116.06 103.02 114.67 0.1M
2024-01-04 114.08 116.72 113.44 113.68 0.2M
2024-01-03 120.78 120.78 115.78 115.86 0.1M
2024-01-02 125.53 125.53 121.65 122.42 0.1M