| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 134.87 | 134.25 | 130.10 | 132.97 | 1.2M |
| 2025-09-26 | 133.16 | 134.00 | 130.05 | 132.19 | 1.2M |
| 2025-09-25 | 136.19 | 136.38 | 132.65 | 133.03 | 1.3M |
| 2025-09-24 | 139.68 | 142.87 | 136.84 | 136.96 | 1.1M |
| 2025-09-23 | 138.20 | 139.23 | 135.14 | 138.68 | 1.1M |
| 2025-09-22 | 138.56 | 140.26 | 136.66 | 138.70 | 1.7M |
| 2025-09-19 | 139.38 | 140.13 | 134.02 | 136.35 | 2.4M |
| 2025-09-18 | 142.40 | 142.65 | 138.62 | 138.87 | 1.7M |
| 2025-09-17 | 144.33 | 147.74 | 142.53 | 144.37 | 1.3M |
| 2025-09-16 | 151.99 | 152.00 | 143.58 | 144.19 | 1.8M |
| 2025-09-15 | 156.08 | 156.08 | 151.90 | 152.84 | 1.6M |
| 2025-09-12 | 157.74 | 158.55 | 153.56 | 153.66 | 1.1M |
| 2025-09-11 | 154.24 | 159.41 | 152.51 | 158.95 | 0.8M |
| 2025-09-10 | 155.37 | 155.37 | 150.20 | 154.55 | 1.1M |
| 2025-09-09 | 154.93 | 157.58 | 151.61 | 155.72 | 0.9M |
| 2025-09-08 | 159.00 | 159.75 | 154.91 | 156.61 | 0.8M |
| 2025-09-05 | 159.64 | 160.98 | 156.52 | 158.22 | 1.1M |
| 2025-09-04 | 167.48 | 171.14 | 159.05 | 159.88 | 1.7M |
| 2025-09-03 | 156.63 | 163.54 | 156.41 | 159.06 | 1.4M |
| 2025-09-02 | 154.17 | 156.55 | 152.98 | 155.86 | 1.1M |
| 2025-08-29 | 155.14 | 156.04 | 151.88 | 155.98 | 0.9M |
| 2025-08-28 | 155.69 | 157.52 | 152.56 | 155.53 | 1.0M |
| 2025-08-27 | 161.36 | 161.78 | 156.12 | 156.14 | 1.2M |
| 2025-08-26 | 152.20 | 162.10 | 152.20 | 161.83 | 1.8M |
| 2025-08-25 | 150.51 | 155.75 | 150.24 | 151.85 | 1.2M |
| 2025-08-22 | 152.64 | 155.97 | 149.82 | 150.40 | 1.2M |
| 2025-08-21 | 152.90 | 153.35 | 150.82 | 152.18 | 0.7M |
| 2025-08-20 | 155.37 | 155.37 | 149.18 | 152.60 | 1.3M |
| 2025-08-19 | 155.53 | 159.78 | 152.47 | 153.83 | 1.2M |
| 2025-08-18 | 157.90 | 159.60 | 152.00 | 155.87 | 1.3M |
| 2025-08-15 | 158.57 | 160.32 | 156.66 | 158.16 | 1.3M |
| 2025-08-14 | 156.12 | 160.09 | 154.68 | 158.08 | 1.8M |
| 2025-08-13 | 163.12 | 167.79 | 151.27 | 157.38 | 4.3M |
| 2025-08-12 | 153.87 | 156.05 | 151.08 | 154.88 | 2.1M |
| 2025-08-11 | 152.39 | 152.62 | 149.33 | 152.09 | 1.6M |
| 2025-08-08 | 160.00 | 160.17 | 149.06 | 151.97 | 1.4M |
| 2025-08-07 | 159.94 | 161.12 | 156.90 | 159.48 | 0.8M |
| 2025-08-06 | 158.95 | 159.58 | 156.30 | 159.09 | 0.5M |
| 2025-08-05 | 160.15 | 161.31 | 158.26 | 158.68 | 0.8M |
| 2025-08-04 | 157.24 | 161.04 | 155.86 | 160.57 | 0.8M |
| 2025-08-01 | 154.00 | 156.89 | 152.01 | 155.91 | 1.5M |
| 2025-07-31 | 163.54 | 164.35 | 157.14 | 157.60 | 1.3M |
| 2025-07-30 | 161.38 | 168.87 | 161.38 | 165.89 | 1.3M |
| 2025-07-29 | 158.10 | 161.99 | 156.49 | 159.47 | 1.8M |
| 2025-07-28 | 154.96 | 157.51 | 154.18 | 157.14 | 1.1M |
| 2025-07-25 | 153.00 | 153.93 | 151.35 | 153.50 | 0.9M |
| 2025-07-24 | 159.51 | 159.51 | 151.76 | 152.32 | 1.7M |
| 2025-07-23 | 161.45 | 165.54 | 159.36 | 160.51 | 1.2M |
| 2025-07-22 | 162.54 | 163.02 | 159.15 | 161.30 | 1.1M |
| 2025-07-21 | 162.48 | 165.00 | 161.00 | 162.69 | 1.0M |
| 2025-07-18 | 165.00 | 166.24 | 159.95 | 161.80 | 1.5M |
| 2025-07-17 | 166.20 | 167.97 | 162.31 | 165.13 | 1.6M |
| 2025-07-16 | 165.12 | 167.96 | 164.45 | 166.18 | 1.2M |
| 2025-07-15 | 165.36 | 167.99 | 162.29 | 164.51 | 1.0M |
| 2025-07-14 | 165.90 | 168.34 | 163.03 | 165.38 | 1.2M |
| 2025-07-11 | 167.52 | 167.52 | 162.40 | 165.09 | 1.4M |
| 2025-07-10 | 169.50 | 170.44 | 166.32 | 166.71 | 1.6M |
| 2025-07-09 | 173.32 | 173.85 | 167.76 | 169.19 | 1.3M |
| 2025-07-08 | 173.93 | 177.17 | 171.28 | 171.28 | 1.2M |
| 2025-07-07 | 180.88 | 182.20 | 170.30 | 173.42 | 1.9M |
| 2025-07-03 | 181.43 | 184.56 | 179.30 | 182.77 | 0.5M |
| 2025-07-02 | 183.00 | 183.82 | 178.68 | 181.73 | 1.1M |
| 2025-07-01 | 180.16 | 187.12 | 179.41 | 184.02 | 1.7M |
| 2025-06-30 | 180.86 | 185.70 | 176.04 | 180.33 | 2.1M |
| 2025-06-27 | 182.00 | 183.50 | 178.75 | 180.05 | 1.9M |
| 2025-06-26 | 177.23 | 182.01 | 176.48 | 181.78 | 1.0M |
| 2025-06-25 | 180.74 | 182.30 | 175.34 | 176.67 | 1.1M |
| 2025-06-24 | 181.26 | 183.50 | 179.01 | 180.00 | 1.2M |
| 2025-06-23 | 178.52 | 179.54 | 170.23 | 178.64 | 1.6M |
| 2025-06-20 | 180.40 | 183.62 | 178.02 | 178.65 | 1.4M |
| 2025-06-18 | 179.28 | 181.48 | 177.73 | 178.31 | 1.1M |
| 2025-06-17 | 180.28 | 183.76 | 177.70 | 178.83 | 1.4M |
| 2025-06-16 | 176.79 | 183.75 | 176.79 | 181.26 | 1.7M |
| 2025-06-13 | 172.45 | 176.15 | 169.78 | 174.57 | 1.3M |
| 2025-06-12 | 173.69 | 177.41 | 171.28 | 176.29 | 1.3M |
| 2025-06-11 | 169.66 | 175.91 | 169.06 | 175.81 | 1.6M |
| 2025-06-10 | 172.90 | 173.87 | 166.38 | 168.39 | 1.4M |
| 2025-06-09 | 171.85 | 177.81 | 170.10 | 173.45 | 1.4M |
| 2025-06-06 | 171.87 | 174.31 | 170.56 | 171.65 | 1.0M |
| 2025-06-05 | 172.68 | 173.11 | 167.53 | 169.33 | 1.7M |
| 2025-06-04 | 173.25 | 175.74 | 172.76 | 173.50 | 1.0M |
| 2025-06-03 | 176.31 | 177.91 | 172.58 | 173.36 | 1.9M |
| 2025-06-02 | 172.36 | 176.09 | 168.00 | 175.92 | 1.2M |
| 2025-05-30 | 167.43 | 175.13 | 167.33 | 172.63 | 1.8M |
| 2025-05-29 | 164.80 | 169.44 | 163.61 | 168.47 | 1.5M |
| 2025-05-28 | 164.02 | 166.69 | 162.30 | 164.98 | 1.1M |
| 2025-05-27 | 157.40 | 167.58 | 156.68 | 165.12 | 1.9M |
| 2025-05-23 | 146.65 | 155.24 | 146.13 | 154.53 | 1.5M |
| 2025-05-22 | 144.09 | 149.28 | 143.93 | 149.00 | 1.2M |
| 2025-05-21 | 147.72 | 150.34 | 143.17 | 143.87 | 1.2M |
| 2025-05-20 | 148.93 | 152.29 | 148.28 | 150.08 | 1.1M |
| 2025-05-19 | 147.86 | 150.04 | 145.00 | 149.05 | 1.3M |
| 2025-05-16 | 149.38 | 151.98 | 147.70 | 151.61 | 1.1M |
| 2025-05-15 | 150.07 | 150.94 | 147.08 | 148.64 | 1.0M |
| 2025-05-14 | 151.80 | 152.68 | 148.80 | 150.97 | 1.3M |
| 2025-05-13 | 146.43 | 152.83 | 144.44 | 151.81 | 1.7M |
| 2025-05-12 | 142.00 | 145.71 | 140.33 | 145.60 | 1.6M |
| 2025-05-09 | 137.26 | 137.80 | 135.00 | 136.98 | 0.8M |
| 2025-05-08 | 140.34 | 140.51 | 136.57 | 136.64 | 1.4M |
| 2025-05-07 | 135.23 | 139.35 | 134.00 | 138.88 | 1.6M |
| 2025-05-06 | 126.46 | 134.15 | 125.78 | 133.97 | 2.6M |
| 2025-05-05 | 131.87 | 132.86 | 128.31 | 128.68 | 2.2M |
| 2025-05-02 | 131.84 | 134.00 | 130.31 | 133.08 | 1.7M |
| 2025-05-01 | 134.74 | 134.80 | 128.06 | 130.05 | 2.3M |
| 2025-04-30 | 133.01 | 137.22 | 130.76 | 134.30 | 2.6M |
| 2025-04-29 | 147.00 | 148.35 | 133.60 | 136.89 | 7.9M |
| 2025-04-28 | 160.13 | 162.92 | 158.32 | 160.67 | 2.8M |
| 2025-04-25 | 158.08 | 160.26 | 155.46 | 159.65 | 1.3M |
| 2025-04-24 | 159.40 | 160.27 | 156.15 | 157.29 | 1.0M |
| 2025-04-23 | 163.02 | 165.34 | 157.34 | 158.53 | 1.5M |
| 2025-04-22 | 152.27 | 158.24 | 151.05 | 156.89 | 1.9M |
| 2025-04-21 | 153.07 | 153.94 | 145.82 | 149.66 | 1.1M |
| 2025-04-17 | 148.96 | 155.45 | 148.96 | 153.45 | 1.1M |
| 2025-04-16 | 148.97 | 152.39 | 147.38 | 150.33 | 1.4M |
| 2025-04-15 | 148.46 | 154.72 | 148.46 | 151.02 | 1.5M |
| 2025-04-14 | 149.75 | 151.89 | 145.10 | 147.64 | 1.2M |
| 2025-04-11 | 141.43 | 146.41 | 139.77 | 143.77 | 1.3M |
| 2025-04-10 | 139.29 | 146.62 | 137.90 | 142.77 | 1.6M |
| 2025-04-09 | 130.58 | 150.99 | 128.00 | 146.29 | 3.2M |
| 2025-04-08 | 144.50 | 145.48 | 130.20 | 132.91 | 1.6M |
| 2025-04-07 | 125.09 | 144.99 | 122.07 | 136.64 | 2.0M |
| 2025-04-04 | 131.00 | 138.00 | 126.28 | 135.07 | 2.0M |
| 2025-04-03 | 142.76 | 144.11 | 134.25 | 138.70 | 2.6M |
| 2025-04-02 | 146.38 | 155.71 | 146.25 | 155.25 | 1.0M |
| 2025-04-01 | 148.16 | 151.14 | 143.49 | 150.91 | 1.4M |
| 2025-03-31 | 143.44 | 150.45 | 140.05 | 149.05 | 1.6M |
| 2025-03-28 | 152.12 | 152.60 | 143.24 | 147.59 | 1.1M |
| 2025-03-27 | 152.50 | 157.93 | 148.93 | 154.39 | 0.9M |
| 2025-03-26 | 157.93 | 157.93 | 152.79 | 154.13 | 1.0M |
| 2025-03-25 | 153.42 | 158.35 | 152.00 | 157.95 | 1.3M |
| 2025-03-24 | 150.53 | 154.92 | 149.02 | 154.15 | 1.2M |
| 2025-03-21 | 142.10 | 146.76 | 139.57 | 144.81 | 1.3M |
| 2025-03-20 | 139.87 | 147.48 | 139.87 | 145.42 | 1.4M |
| 2025-03-19 | 133.84 | 142.46 | 132.84 | 141.41 | 1.3M |
| 2025-03-18 | 140.01 | 140.87 | 132.07 | 133.46 | 1.5M |
| 2025-03-17 | 139.93 | 142.67 | 138.40 | 141.65 | 1.1M |
| 2025-03-14 | 136.53 | 141.50 | 134.49 | 139.41 | 1.4M |
| 2025-03-13 | 145.60 | 145.75 | 131.78 | 134.32 | 1.7M |
| 2025-03-12 | 148.42 | 150.81 | 141.11 | 145.61 | 1.2M |
| 2025-03-11 | 140.01 | 148.42 | 139.20 | 143.30 | 2.0M |
| 2025-03-10 | 136.70 | 140.33 | 134.58 | 140.27 | 1.8M |
| 2025-03-07 | 139.34 | 142.36 | 131.80 | 141.37 | 1.8M |
| 2025-03-06 | 146.44 | 147.95 | 138.99 | 139.47 | 1.4M |
| 2025-03-05 | 151.69 | 151.69 | 145.72 | 150.17 | 1.2M |
| 2025-03-04 | 153.74 | 156.92 | 146.06 | 152.52 | 1.3M |
| 2025-03-03 | 166.18 | 168.90 | 157.08 | 158.01 | 1.5M |
| 2025-02-28 | 154.42 | 164.92 | 153.62 | 164.83 | 1.1M |
| 2025-02-27 | 162.10 | 162.73 | 154.66 | 155.51 | 1.1M |
| 2025-02-26 | 157.88 | 163.30 | 157.38 | 160.09 | 1.5M |
| 2025-02-25 | 151.40 | 157.07 | 147.31 | 155.83 | 1.6M |
| 2025-02-24 | 146.00 | 153.21 | 145.61 | 153.07 | 2.5M |
| 2025-02-21 | 154.14 | 154.43 | 143.35 | 144.87 | 2.0M |
| 2025-02-20 | 161.00 | 161.07 | 152.14 | 153.53 | 1.6M |
| 2025-02-19 | 165.50 | 167.01 | 160.57 | 161.35 | 1.2M |
| 2025-02-18 | 159.08 | 168.36 | 158.28 | 167.03 | 1.8M |
| 2025-02-14 | 160.21 | 160.53 | 156.55 | 158.40 | 1.5M |
| 2025-02-13 | 165.05 | 165.58 | 157.80 | 160.21 | 1.6M |
| 2025-02-12 | 163.11 | 166.01 | 162.00 | 163.76 | 1.6M |
| 2025-02-11 | 165.75 | 167.67 | 159.70 | 164.23 | 1.8M |
| 2025-02-10 | 173.08 | 173.20 | 165.58 | 167.87 | 2.1M |
| 2025-02-07 | 181.71 | 183.00 | 171.79 | 172.06 | 1.7M |
| 2025-02-06 | 187.90 | 189.00 | 180.71 | 182.28 | 1.2M |
| 2025-02-05 | 188.28 | 188.40 | 185.70 | 187.95 | 0.8M |
| 2025-02-04 | 191.96 | 192.22 | 186.50 | 188.01 | 1.2M |
| 2025-02-03 | 178.72 | 190.37 | 177.08 | 189.14 | 1.9M |
| 2025-01-31 | 183.68 | 187.08 | 181.65 | 181.97 | 1.8M |
| 2025-01-30 | 183.00 | 184.19 | 178.68 | 182.50 | 1.9M |
| 2025-01-29 | 176.58 | 181.09 | 171.20 | 179.79 | 4.4M |
| 2025-01-28 | 150.97 | 155.55 | 149.29 | 154.61 | 1.4M |
| 2025-01-27 | 147.66 | 152.85 | 146.50 | 151.82 | 1.6M |
| 2025-01-24 | 151.07 | 152.47 | 148.56 | 149.50 | 1.3M |
| 2025-01-23 | 152.52 | 154.90 | 150.71 | 154.52 | 0.8M |
| 2025-01-22 | 154.19 | 155.13 | 151.77 | 152.61 | 1.4M |
| 2025-01-21 | 148.08 | 153.63 | 146.86 | 153.63 | 1.2M |
| 2025-01-17 | 145.46 | 145.98 | 143.33 | 144.12 | 0.7M |
| 2025-01-16 | 143.25 | 144.90 | 143.00 | 143.54 | 0.7M |
| 2025-01-15 | 146.81 | 147.65 | 143.00 | 143.64 | 0.9M |
| 2025-01-14 | 141.51 | 144.10 | 140.83 | 143.19 | 1.2M |
| 2025-01-13 | 136.39 | 140.49 | 135.78 | 139.81 | 1.0M |
| 2025-01-10 | 139.92 | 140.78 | 135.27 | 138.48 | 1.2M |
| 2025-01-08 | 135.66 | 140.24 | 133.68 | 139.52 | 0.9M |
| 2025-01-07 | 140.35 | 141.03 | 134.28 | 136.79 | 1.0M |
| 2025-01-06 | 141.84 | 142.47 | 138.16 | 140.82 | 0.9M |
| 2025-01-03 | 138.19 | 141.18 | 136.12 | 141.14 | 0.8M |
| 2025-01-02 | 133.48 | 139.90 | 133.00 | 137.67 | 1.2M |