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
2024-12-30 41.30 41.40 41.05 41.40 0.0M
2024-12-27 40.75 41.70 40.75 41.25 0.0M
2024-12-23 40.75 41.05 40.50 41.00 0.0M
2024-12-20 40.85 41.10 40.75 40.90 0.0M
2024-12-19 41.95 42.25 40.95 41.15 0.0M
2024-12-18 41.05 41.90 41.05 41.90 0.1M
2024-12-17 41.25 42.25 41.05 41.05 0.1M
2024-12-16 41.40 41.85 41.20 41.45 0.0M
2024-12-13 40.95 41.40 40.95 41.30 0.0M
2024-12-12 40.95 41.35 40.75 41.00 0.0M
2024-12-11 40.90 41.10 40.45 40.85 0.0M
2024-12-10 40.20 41.10 40.10 41.10 0.1M
2024-12-09 40.35 40.60 40.10 40.40 0.0M
2024-12-06 39.70 40.35 39.60 40.30 0.1M
2024-12-05 39.50 39.95 39.35 39.80 0.0M
2024-12-04 39.00 39.70 38.90 39.65 0.0M
2024-12-03 39.30 39.65 38.95 39.00 0.0M
2024-12-02 39.20 39.95 38.95 39.30 0.0M
2024-11-29 38.85 39.10 38.75 39.05 0.0M
2024-11-28 39.10 39.25 38.80 39.05 0.0M
2024-11-27 39.55 39.60 38.85 39.00 0.1M
2024-11-26 39.80 39.95 39.35 39.50 0.0M
2024-11-25 40.15 40.15 39.50 40.00 0.1M
2024-11-22 39.80 40.15 39.50 40.00 0.0M
2024-11-21 39.90 39.90 39.40 39.60 0.0M
2024-11-20 40.40 40.40 39.65 39.70 0.0M
2024-11-19 40.40 40.50 39.90 40.20 0.0M
2024-11-18 41.05 41.30 40.25 40.65 0.0M
2024-11-15 40.90 41.45 40.75 41.10 0.0M
2024-11-14 40.85 41.35 40.45 41.20 0.0M
2024-11-13 40.80 40.95 40.50 40.75 0.0M
2024-11-12 41.65 41.80 40.70 40.95 0.0M
2024-11-11 41.75 42.20 41.60 41.65 0.0M
2024-11-08 41.95 42.20 41.75 42.05 0.0M
2024-11-07 41.80 42.40 41.70 42.00 0.0M
2024-11-06 41.85 42.45 41.60 41.80 0.1M
2024-11-05 41.85 42.15 41.60 41.60 0.0M
2024-11-04 42.35 42.70 41.95 42.05 0.1M
2024-11-01 43.55 43.95 41.30 42.50 0.2M
2024-10-31 47.20 47.45 45.50 46.15 0.1M
2024-10-30 47.70 47.95 47.20 47.40 0.1M
2024-10-29 47.60 48.35 47.45 47.95 0.0M
2024-10-28 47.15 47.90 46.90 47.80 0.0M
2024-10-25 47.00 47.05 46.65 46.90 0.0M
2024-10-24 47.00 47.25 46.80 46.80 0.0M
2024-10-23 47.10 47.30 46.95 47.00 0.0M
2024-10-22 46.65 47.35 46.65 47.20 0.0M
2024-10-21 47.00 47.45 46.85 47.00 0.0M
2024-10-18 46.85 47.40 46.80 47.20 0.0M
2024-10-17 46.85 47.20 46.55 46.80 0.0M
2024-10-16 46.30 47.00 45.85 46.95 0.0M
2024-10-15 45.90 46.55 45.80 46.00 0.0M
2024-10-14 45.65 46.25 45.60 45.80 0.0M
2024-10-11 45.60 45.90 45.40 45.80 0.0M
2024-10-10 45.90 45.90 45.40 45.45 0.0M
2024-10-09 45.45 45.80 45.25 45.65 0.0M
2024-10-08 45.35 45.75 45.25 45.45 0.0M
2024-10-07 45.50 45.75 45.20 45.60 0.0M
2024-10-04 45.25 45.75 45.25 45.45 0.0M
2024-10-03 46.00 46.00 45.40 45.50 0.0M
2024-10-02 46.00 46.10 45.50 45.80 0.0M
2024-10-01 46.60 46.60 45.80 45.95 0.0M
2024-09-30 46.45 46.50 45.90 46.40 0.0M
2024-09-27 45.90 46.60 45.90 46.20 0.0M
2024-09-26 46.20 46.65 45.75 45.85 0.0M
2024-09-25 45.65 45.95 45.65 45.90 0.0M
2024-09-24 46.05 46.05 45.55 45.90 0.0M
2024-09-23 45.90 46.20 45.50 46.00 0.0M
2024-09-20 46.70 46.80 45.80 45.95 0.0M
2024-09-19 47.15 47.40 46.65 46.65 0.0M
2024-09-18 47.00 47.10 46.40 46.85 0.0M
2024-09-17 46.70 47.50 46.70 46.95 0.0M
2024-09-16 47.20 47.30 46.50 46.50 0.0M
2024-09-13 46.55 47.05 46.45 47.05 0.0M
2024-09-12 45.95 46.70 45.90 46.70 0.1M
2024-09-11 45.35 45.95 45.30 45.55 0.0M
2024-09-10 45.25 45.45 44.85 45.40 0.0M
2024-09-09 44.00 45.15 43.70 45.15 0.0M
2024-09-06 44.20 45.00 43.70 44.10 0.0M
2024-09-05 43.60 44.05 43.55 43.95 0.0M
2024-09-04 43.35 43.90 43.10 43.80 0.0M
2024-09-03 44.20 44.20 43.55 43.65 0.0M
2024-09-02 44.25 44.60 43.60 44.35 0.0M
2024-08-30 42.10 45.00 42.10 44.15 0.1M
2024-08-29 42.15 42.20 41.75 42.00 0.0M
2024-08-28 42.15 42.30 41.90 42.05 0.0M
2024-08-27 41.95 42.25 41.85 41.90 0.0M
2024-08-26 41.85 42.25 41.55 42.00 0.0M
2024-08-23 41.85 42.20 41.50 41.85 0.0M
2024-08-22 41.15 41.95 41.15 41.80 0.0M
2024-08-21 40.75 41.45 40.55 41.40 0.0M
2024-08-20 41.10 41.25 40.70 40.70 0.0M
2024-08-19 41.00 41.40 40.95 41.10 0.0M
2024-08-16 41.00 41.20 40.75 41.00 0.0M
2024-08-15 40.40 41.20 40.20 41.00 0.0M
2024-08-14 40.15 40.55 40.05 40.35 0.0M
2024-08-13 40.35 40.50 39.95 40.35 0.0M
2024-08-12 40.30 40.40 39.75 40.10 0.0M
2024-08-09 39.80 40.30 39.40 40.10 0.0M
2024-08-08 40.40 40.40 39.80 39.95 0.0M
2024-08-07 40.30 40.65 40.00 40.60 0.0M
2024-08-06 40.35 40.45 39.65 40.20 0.0M
2024-08-05 40.00 40.60 39.70 40.45 0.0M
2024-08-02 41.30 41.30 40.70 40.90 0.0M
2024-08-01 41.75 41.85 41.30 41.55 0.0M
2024-07-31 41.80 42.20 41.55 41.85 0.0M
2024-07-30 41.30 42.05 41.30 41.95 0.0M
2024-07-29 42.00 42.25 41.25 41.60 0.0M
2024-07-26 41.55 42.25 41.45 42.00 0.0M
2024-07-25 41.55 41.80 41.30 41.75 0.0M
2024-07-24 42.00 42.10 41.65 41.80 0.0M
2024-07-23 42.30 42.30 41.75 41.75 0.0M
2024-07-22 42.30 42.40 42.00 42.25 0.0M
2024-07-19 42.35 42.40 42.00 42.10 0.0M
2024-07-18 42.90 42.95 41.90 42.30 0.0M
2024-07-17 42.50 42.90 41.95 42.75 0.1M
2024-07-16 42.65 42.65 42.10 42.45 0.0M
2024-07-15 43.20 43.95 42.35 42.95 0.1M
2024-07-12 43.50 43.90 42.80 42.80 0.1M
2024-07-11 42.40 44.15 42.40 44.15 0.1M
2024-07-10 42.00 42.00 41.35 41.65 0.0M
2024-07-09 42.20 42.35 41.55 41.80 0.0M
2024-07-08 42.50 42.80 42.15 42.35 0.0M
2024-07-05 42.55 43.05 42.40 42.40 0.0M
2024-07-04 42.70 42.70 42.20 42.40 0.0M
2024-07-03 42.50 42.90 42.40 42.65 0.0M
2024-07-02 43.70 43.95 42.20 42.40 0.0M
2024-07-01 43.10 44.65 43.10 43.85 0.1M
2024-06-28 43.45 43.50 42.75 42.90 0.0M
2024-06-27 43.50 43.85 43.25 43.60 0.0M
2024-06-26 43.85 44.10 42.85 43.50 0.0M
2024-06-25 43.55 43.95 43.10 43.90 0.0M
2024-06-24 43.40 43.70 42.65 43.30 0.0M
2024-06-21 43.75 43.75 43.10 43.15 0.0M
2024-06-20 43.45 43.45 42.80 43.45 0.0M
2024-06-19 43.35 43.85 43.05 43.25 0.0M
2024-06-18 43.70 43.70 43.10 43.35 0.0M
2024-06-17 42.90 43.65 42.65 43.40 0.0M
2024-06-14 42.60 42.85 42.35 42.85 0.0M
2024-06-13 43.55 43.70 42.65 42.65 0.0M
2024-06-12 43.75 43.75 43.35 43.70 0.0M
2024-06-11 44.00 44.00 43.35 43.55 0.0M
2024-06-10 44.05 44.05 43.35 43.80 0.0M
2024-06-07 44.05 44.15 43.55 43.80 0.0M
2024-06-06 43.75 44.05 43.60 43.95 0.0M
2024-06-05 43.90 44.00 43.45 43.75 0.0M
2024-06-04 43.70 44.10 43.60 43.95 0.0M
2024-06-03 44.10 44.25 43.65 44.00 0.0M
2024-05-31 43.45 44.00 43.30 43.90 0.1M
2024-05-30 43.25 43.65 43.15 43.65 0.0M
2024-05-29 43.80 43.95 43.20 43.45 0.0M
2024-05-28 44.20 44.35 43.65 43.80 0.0M
2024-05-27 44.20 44.20 43.65 44.00 0.0M
2024-05-24 44.55 44.65 44.10 44.25 0.0M
2024-05-23 45.85 46.00 44.60 44.85 0.0M
2024-05-22 45.85 46.10 45.55 46.10 0.0M
2024-05-21 46.70 46.75 45.70 45.95 0.0M
2024-05-20 46.45 46.95 46.35 46.70 0.0M
2024-05-17 46.50 46.70 46.35 46.65 0.0M
2024-05-16 46.90 47.25 46.40 46.60 0.0M
2024-05-15 46.45 46.90 46.10 46.85 0.0M
2024-05-14 46.50 46.60 46.15 46.25 0.0M
2024-05-13 47.20 47.20 46.20 46.65 0.0M
2024-05-10 47.75 47.75 46.85 47.00 0.0M
2024-05-09 46.80 47.60 46.80 47.40 0.0M
2024-05-08 47.00 47.35 46.35 46.80 0.0M
2024-05-07 47.85 47.85 46.65 47.00 0.0M
2024-05-06 47.15 47.65 47.00 47.55 0.1M
2024-05-03 46.50 47.35 46.40 47.00 0.0M
2024-05-02 45.10 46.65 45.00 46.35 0.1M
2024-04-30 44.50 45.55 43.00 43.85 0.1M
2024-04-29 43.30 43.45 42.90 43.45 0.0M
2024-04-26 42.50 43.20 42.45 43.10 0.0M
2024-04-25 42.80 42.85 42.00 42.35 0.0M
2024-04-24 42.90 43.10 42.80 43.05 0.0M
2024-04-23 42.35 42.75 42.25 42.65 0.0M
2024-04-22 42.10 42.35 42.00 42.25 0.0M
2024-04-19 41.70 42.00 41.70 42.00 0.0M
2024-04-18 41.85 42.15 41.45 41.95 0.0M
2024-04-17 41.45 41.95 41.30 41.80 0.0M
2024-04-16 41.40 41.70 41.25 41.60 0.0M
2024-04-15 41.60 42.30 41.60 41.70 0.0M
2024-04-12 41.80 42.00 41.55 41.75 0.0M
2024-04-11 41.90 42.15 41.70 41.90 0.0M
2024-04-10 41.50 41.90 41.10 41.60 0.0M
2024-04-09 41.80 42.00 41.55 41.60 0.0M
2024-04-08 42.15 42.40 41.90 41.95 0.0M
2024-04-05 42.05 42.45 41.90 42.25 0.0M
2024-04-04 42.05 42.45 42.00 42.40 0.0M
2024-04-03 42.20 42.20 41.75 42.10 0.0M
2024-04-02 42.25 42.60 42.00 42.35 0.0M
2024-03-28 42.68 42.72 42.34 42.56 0.0M
2024-03-27 42.30 42.86 42.30 42.68 0.0M
2024-03-26 42.34 42.84 42.10 42.32 0.0M
2024-03-25 41.70 42.48 41.68 42.40 0.0M
2024-03-22 42.02 42.08 41.60 41.76 0.0M
2024-03-21 41.94 42.28 41.82 42.14 0.0M
2024-03-20 41.56 42.12 41.56 42.00 0.0M
2024-03-19 42.08 42.24 41.86 41.86 0.0M
2024-03-18 42.26 42.48 41.96 42.22 0.0M
2024-03-15 42.44 42.64 42.24 42.26 0.1M
2024-03-14 42.54 42.72 42.26 42.34 0.0M
2024-03-13 43.00 43.24 42.38 42.60 0.0M
2024-03-12 41.86 43.04 41.66 42.76 0.1M
2024-03-11 41.20 41.94 41.08 41.80 0.0M
2024-03-08 41.20 41.38 40.92 41.30 0.0M
2024-03-07 41.16 41.40 40.80 41.30 0.1M
2024-03-06 41.72 42.00 41.34 41.46 0.0M
2024-03-05 41.92 42.04 41.48 42.02 0.0M
2024-03-04 42.10 42.48 41.98 42.22 0.0M
2024-03-01 43.88 43.96 42.08 42.22 0.1M
2024-02-29 44.20 45.10 43.52 43.78 0.1M
2024-02-28 43.42 44.10 43.40 44.10 0.0M
2024-02-27 43.98 43.98 43.32 43.50 0.0M
2024-02-26 43.74 43.94 43.54 43.66 0.0M
2024-02-23 44.06 44.06 43.70 43.80 0.0M
2024-02-22 44.06 44.32 43.40 44.20 0.0M
2024-02-21 43.38 44.20 43.30 43.76 0.0M
2024-02-20 43.94 44.02 43.32 43.64 0.0M
2024-02-19 43.98 44.32 43.58 44.26 0.0M
2024-02-16 43.50 44.80 43.48 44.26 0.0M
2024-02-15 44.60 44.64 43.38 43.52 0.0M
2024-02-14 44.20 44.66 43.98 44.50 0.0M
2024-02-13 44.94 44.94 43.10 43.88 0.0M
2024-02-12 44.18 44.66 44.16 44.66 0.0M
2024-02-09 44.80 44.84 43.78 44.00 0.0M
2024-02-08 45.44 45.50 44.36 44.62 0.0M
2024-02-07 44.94 45.62 44.94 45.30 0.0M
2024-02-06 45.10 45.54 45.02 45.08 0.0M
2024-02-05 45.20 45.74 44.98 45.12 0.0M
2024-02-02 46.16 46.16 44.92 45.44 0.0M
2024-02-01 48.50 48.50 45.52 45.88 0.0M
2024-01-31 48.02 48.48 48.02 48.32 0.0M
2024-01-30 48.18 48.76 48.18 48.18 0.0M
2024-01-29 47.82 48.08 47.50 48.08 0.0M
2024-01-26 47.34 48.00 46.88 47.82 0.0M
2024-01-25 47.10 47.40 47.02 47.16 0.0M
2024-01-24 47.44 47.60 47.14 47.28 0.0M
2024-01-23 48.16 48.58 47.16 47.16 0.0M
2024-01-22 48.24 48.62 47.84 48.50 0.0M
2024-01-19 48.14 48.42 47.80 47.90 0.0M
2024-01-18 47.14 48.20 47.14 47.98 0.1M
2024-01-17 47.50 47.60 46.58 47.32 0.0M
2024-01-16 47.98 48.16 47.48 47.88 0.0M
2024-01-15 48.04 48.64 48.00 48.34 0.0M
2024-01-12 47.06 48.54 47.06 48.26 0.0M
2024-01-11 47.38 47.94 47.18 47.28 0.0M
2024-01-10 47.90 47.90 47.04 47.40 0.0M
2024-01-09 47.90 48.24 47.04 48.10 0.0M
2024-01-08 46.86 47.70 46.20 47.58 0.0M
2024-01-05 46.40 46.90 46.24 46.64 0.0M
2024-01-04 46.62 47.22 46.40 46.74 0.0M
2024-01-03 47.56 47.56 46.38 46.64 0.0M
2024-01-02 48.94 48.94 47.32 47.56 0.0M