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 38.68 39.14 38.41 38.76 1.3M
2024-12-30 38.10 38.93 37.71 38.47 1.1M
2024-12-27 37.70 38.18 37.46 37.82 1.1M
2024-12-26 37.40 37.84 36.99 37.68 1.0M
2024-12-24 37.20 37.69 36.64 37.54 0.4M
2024-12-23 36.65 37.26 36.28 37.15 1.3M
2024-12-20 36.39 37.48 36.13 36.59 4.2M
2024-12-19 38.18 38.25 36.70 36.77 1.5M
2024-12-18 39.37 39.59 37.08 37.15 1.3M
2024-12-17 38.84 39.06 37.90 38.87 1.4M
2024-12-16 40.30 40.30 39.25 39.39 1.1M
2024-12-13 40.62 40.62 39.76 40.43 0.9M
2024-12-12 41.16 41.21 40.18 40.59 0.8M
2024-12-11 40.76 41.37 40.23 41.21 1.0M
2024-12-10 41.16 41.25 40.18 40.39 1.5M
2024-12-09 41.09 41.59 40.59 40.69 1.4M
2024-12-06 41.64 41.64 39.37 40.18 1.5M
2024-12-05 41.76 42.62 41.74 41.81 1.8M
2024-12-04 44.60 44.60 41.67 41.93 1.2M
2024-12-03 44.86 45.05 43.91 44.51 1.0M
2024-12-02 45.17 45.42 43.33 44.24 1.3M
2024-11-29 45.27 45.47 44.73 45.19 0.6M
2024-11-27 44.66 45.76 44.66 44.83 0.7M
2024-11-26 44.98 45.47 44.43 44.63 1.0M
2024-11-25 46.16 46.41 45.00 45.14 1.2M
2024-11-22 45.19 46.42 45.01 46.03 1.0M
2024-11-21 45.47 46.09 45.20 45.46 1.1M
2024-11-20 44.03 44.91 44.00 44.76 1.4M
2024-11-19 44.25 44.43 43.43 43.89 0.6M
2024-11-18 43.89 45.04 43.89 44.60 0.9M
2024-11-15 44.46 44.94 43.14 43.33 0.8M
2024-11-14 44.39 44.83 43.68 44.27 1.2M
2024-11-13 43.64 44.16 42.64 43.72 0.7M
2024-11-12 44.20 44.85 43.30 43.41 0.9M
2024-11-11 43.40 44.07 42.98 44.02 0.9M
2024-11-08 43.01 43.38 42.51 43.37 1.1M
2024-11-07 44.04 44.37 43.04 43.28 1.3M
2024-11-06 42.34 44.50 42.22 44.06 2.0M
2024-11-05 40.90 41.55 40.75 41.10 1.7M
2024-11-04 40.70 41.73 40.47 40.94 1.8M
2024-11-01 43.39 43.45 39.70 40.28 3.4M
2024-10-31 42.77 43.27 41.93 41.97 1.6M
2024-10-30 42.19 42.83 41.84 42.50 1.4M
2024-10-29 41.86 42.35 41.56 41.81 1.3M
2024-10-28 41.32 42.14 41.32 41.96 1.2M
2024-10-25 43.02 43.54 42.63 43.48 1.4M
2024-10-24 42.28 42.79 41.89 42.71 0.9M
2024-10-23 42.06 42.40 41.38 41.98 1.1M
2024-10-22 42.75 43.04 42.19 42.33 1.1M
2024-10-21 43.44 43.57 42.07 42.14 1.9M
2024-10-18 43.45 43.45 42.40 42.85 1.7M
2024-10-17 42.78 43.62 42.42 43.52 1.1M
2024-10-16 42.76 43.25 42.60 42.69 2.4M
2024-10-15 43.13 43.36 42.40 42.43 1.9M
2024-10-14 44.91 45.22 44.29 44.62 0.8M
2024-10-11 44.55 46.38 44.55 45.55 1.5M
2024-10-10 44.44 45.33 44.13 44.89 1.5M
2024-10-09 43.54 44.59 43.25 44.36 1.1M
2024-10-08 44.85 44.85 43.59 44.16 1.8M
2024-10-07 45.24 46.15 45.01 45.83 1.6M
2024-10-04 44.79 45.80 44.50 45.08 1.9M
2024-10-03 42.14 44.18 41.81 44.10 1.7M
2024-10-02 42.53 42.67 41.32 41.93 1.5M
2024-10-01 39.43 41.35 39.07 41.33 1.8M
2024-09-30 39.43 40.54 39.01 39.97 1.3M
2024-09-27 39.16 39.90 38.60 39.81 2.5M
2024-09-26 39.91 40.16 37.86 38.07 3.2M
2024-09-25 42.28 42.36 40.84 41.06 2.0M
2024-09-24 42.89 43.00 42.23 42.50 1.6M
2024-09-23 41.41 42.72 41.35 42.10 2.5M
2024-09-20 41.09 42.21 40.65 41.53 8.0M
2024-09-19 42.00 42.20 41.44 41.49 1.3M
2024-09-18 40.36 41.71 40.22 40.95 1.8M
2024-09-17 39.90 40.93 39.85 40.50 1.4M
2024-09-16 39.61 40.00 39.02 39.82 1.2M
2024-09-13 39.44 39.83 39.05 39.16 1.2M
2024-09-12 38.93 39.52 38.23 38.78 1.5M
2024-09-11 39.11 39.22 37.79 39.08 1.6M
2024-09-10 39.52 39.82 38.28 38.86 1.7M
2024-09-09 39.75 40.06 39.35 39.56 1.9M
2024-09-06 41.39 41.72 39.91 40.13 1.3M
2024-09-05 42.25 42.27 41.29 41.44 1.3M
2024-09-04 43.03 43.13 41.73 41.76 1.9M
2024-09-03 45.02 45.02 42.87 42.89 1.6M
2024-08-30 46.17 46.20 44.87 45.63 1.5M
2024-08-29 46.42 47.18 45.68 46.96 1.2M
2024-08-28 45.65 46.10 45.32 46.07 0.9M
2024-08-27 46.57 46.68 45.67 46.16 0.9M
2024-08-26 46.89 47.69 46.59 46.95 1.4M
2024-08-23 44.76 45.96 44.58 45.81 1.3M
2024-08-22 44.29 44.83 44.08 44.30 1.0M
2024-08-21 44.77 44.93 43.92 44.41 1.2M
2024-08-20 45.08 45.13 43.81 44.16 1.3M
2024-08-19 45.52 46.31 45.21 45.43 1.6M
2024-08-16 46.07 46.33 45.23 45.40 1.3M
2024-08-15 45.38 46.76 45.11 46.72 1.7M
2024-08-14 45.30 45.37 44.61 44.96 1.5M
2024-08-13 44.13 44.98 43.73 44.91 2.1M
2024-08-12 43.53 44.63 43.45 44.34 1.6M
2024-08-09 42.60 43.64 42.25 43.11 2.0M
2024-08-08 44.25 44.35 39.95 43.24 5.5M
2024-08-07 40.05 40.48 38.78 38.98 2.8M
2024-08-06 38.61 39.56 38.30 38.90 1.7M
2024-08-05 39.35 39.75 38.15 38.77 2.7M
2024-08-02 42.78 42.88 40.35 40.90 2.6M
2024-08-01 46.12 46.79 43.40 44.13 1.6M
2024-07-31 46.57 47.20 46.17 46.20 1.7M
2024-07-30 45.35 46.10 45.01 45.49 1.5M
2024-07-29 46.24 46.58 44.61 45.42 1.6M
2024-07-26 46.12 46.34 45.29 45.91 1.9M
2024-07-25 44.45 45.91 44.05 45.60 2.1M
2024-07-24 45.41 45.82 44.50 44.50 1.8M
2024-07-23 46.20 46.20 44.93 44.98 2.3M
2024-07-22 46.65 46.94 45.60 46.40 2.2M
2024-07-19 47.09 47.35 46.16 46.65 1.2M
2024-07-18 46.76 48.49 46.33 47.26 2.1M
2024-07-17 47.08 47.92 46.54 46.82 1.5M
2024-07-16 46.16 47.12 45.89 46.78 1.8M
2024-07-15 45.66 46.63 44.95 46.15 2.0M
2024-07-12 45.61 45.83 44.76 44.94 1.5M
2024-07-11 44.57 45.49 44.20 45.14 1.5M
2024-07-10 43.60 44.19 43.55 43.90 1.1M
2024-07-09 43.67 44.45 43.36 43.44 1.5M
2024-07-08 43.63 44.54 43.63 44.25 1.5M
2024-07-05 45.15 45.15 43.51 43.63 1.7M
2024-07-03 44.76 45.61 44.39 45.32 0.9M
2024-07-02 44.05 44.75 43.67 44.35 3.5M
2024-07-01 43.35 43.96 43.00 43.66 3.0M
2024-06-28 44.50 44.74 42.95 43.23 6.1M
2024-06-27 44.85 45.25 42.62 43.35 8.8M
2024-06-26 49.25 49.25 47.84 48.42 1.5M
2024-06-25 49.64 49.81 48.91 49.39 1.1M
2024-06-24 48.44 50.20 48.36 49.85 1.2M
2024-06-21 48.34 48.58 48.01 48.13 11.4M
2024-06-20 47.50 48.45 47.26 48.25 1.7M
2024-06-18 46.56 47.79 46.30 47.52 1.7M
2024-06-17 46.00 46.28 45.28 46.27 1.6M
2024-06-14 47.20 47.40 45.51 45.82 1.5M
2024-06-13 48.79 48.90 46.86 47.20 1.7M
2024-06-12 49.59 50.04 48.88 48.90 2.2M
2024-06-11 47.98 48.61 47.35 48.44 1.1M
2024-06-10 46.94 48.40 46.80 48.26 1.0M
2024-06-07 47.03 47.61 46.49 47.02 0.8M
2024-06-06 46.72 47.52 46.72 47.35 1.3M
2024-06-05 46.78 46.99 46.36 46.76 1.2M
2024-06-04 46.74 46.97 45.99 46.52 1.2M
2024-06-03 50.72 50.77 47.30 47.52 1.7M
2024-05-31 49.55 50.52 49.33 50.43 1.3M
2024-05-30 48.92 49.66 48.83 49.25 1.0M
2024-05-29 48.65 49.42 48.36 48.83 1.2M
2024-05-28 48.36 49.22 48.20 48.95 1.1M
2024-05-24 48.44 48.78 47.95 48.06 1.3M
2024-05-23 48.87 49.29 47.69 48.05 1.4M
2024-05-22 49.14 49.15 47.44 48.37 2.1M
2024-05-21 49.10 50.40 49.10 49.60 1.5M
2024-05-20 49.02 49.52 48.94 49.46 1.2M
2024-05-17 48.81 49.14 48.41 48.95 1.1M
2024-05-16 48.79 49.22 48.39 48.45 1.8M
2024-05-15 49.36 49.60 48.09 48.80 1.2M
2024-05-14 49.02 49.55 48.68 49.52 1.3M
2024-05-13 49.57 49.69 48.46 48.95 1.8M
2024-05-10 51.17 51.22 49.14 49.16 1.2M
2024-05-09 50.63 51.41 50.31 50.93 1.1M
2024-05-08 50.65 51.46 50.35 50.63 1.5M
2024-05-07 50.66 51.94 50.57 51.16 1.7M
2024-05-06 50.52 51.50 50.30 50.72 1.9M
2024-05-03 48.72 50.27 48.00 50.13 3.3M
2024-05-02 47.52 48.08 47.12 47.74 1.3M
2024-05-01 48.46 48.46 46.60 47.12 1.2M
2024-04-30 50.55 50.89 48.47 48.49 2.2M
2024-04-29 50.74 51.49 50.61 50.84 1.4M
2024-04-26 50.46 50.90 50.02 50.84 1.1M
2024-04-25 50.01 50.56 49.39 50.44 1.1M
2024-04-24 49.65 50.20 49.29 50.01 1.3M
2024-04-23 48.56 50.16 48.20 49.81 1.6M
2024-04-22 48.29 49.48 47.60 48.85 1.1M
2024-04-19 47.84 48.89 47.84 48.09 1.5M
2024-04-18 49.34 49.57 47.78 48.04 1.3M
2024-04-17 50.28 50.51 48.81 49.29 1.4M
2024-04-16 50.02 50.57 49.36 50.29 1.4M
2024-04-15 50.84 51.16 50.08 50.42 1.6M
2024-04-12 52.54 52.83 50.44 50.73 2.0M
2024-04-11 52.49 52.54 51.47 51.70 1.2M
2024-04-10 51.57 52.46 51.34 52.41 1.8M
2024-04-09 52.62 52.64 51.52 51.74 1.8M
2024-04-08 52.92 53.16 51.95 52.01 1.3M
2024-04-05 52.47 53.26 51.83 52.76 1.9M
2024-04-04 52.02 52.62 51.56 52.04 1.7M
2024-04-03 50.94 52.01 50.92 52.00 1.6M
2024-04-02 50.79 51.36 50.15 50.83 1.7M
2024-04-01 50.00 50.73 49.21 50.58 1.7M
2024-03-28 49.40 49.90 49.01 49.85 1.7M
2024-03-27 48.61 49.06 48.35 49.05 1.0M
2024-03-26 49.67 49.93 48.65 48.68 1.2M
2024-03-25 48.95 49.86 48.95 49.65 1.4M
2024-03-22 48.90 49.23 48.62 48.70 1.6M
2024-03-21 48.48 48.96 48.19 48.83 1.4M
2024-03-20 47.49 48.50 47.24 48.22 1.5M
2024-03-19 46.54 47.89 46.54 47.78 1.2M
2024-03-18 46.79 46.90 45.95 46.65 2.0M
2024-03-15 46.56 47.18 45.89 46.79 11.1M
2024-03-14 46.99 47.03 46.35 46.66 1.9M
2024-03-13 46.00 46.98 45.94 46.82 1.9M
2024-03-12 45.32 45.90 44.67 45.72 1.7M
2024-03-11 44.53 45.37 44.15 45.36 1.5M
2024-03-08 44.64 45.36 44.52 45.07 1.4M
2024-03-07 44.45 45.16 44.24 44.42 1.4M
2024-03-06 44.46 44.80 43.92 44.43 2.4M
2024-03-05 43.06 44.14 42.94 43.62 1.5M
2024-03-04 44.70 44.97 43.19 43.20 1.5M
2024-03-01 44.25 45.19 44.03 44.50 1.6M
2024-02-29 43.60 43.92 43.01 43.77 2.0M
2024-02-28 42.75 43.36 42.55 43.13 1.6M
2024-02-27 41.88 42.88 41.53 42.84 1.7M
2024-02-26 41.23 41.58 40.66 41.46 1.6M
2024-02-23 40.70 41.70 40.30 41.42 2.0M
2024-02-22 40.45 41.50 39.71 41.34 4.1M
2024-02-21 39.17 40.24 39.11 39.50 1.7M
2024-02-20 39.26 39.39 38.65 38.80 1.2M
2024-02-16 39.36 40.00 38.76 39.53 1.0M
2024-02-15 37.71 39.50 37.66 39.18 1.3M
2024-02-14 37.72 38.20 37.15 37.54 0.9M
2024-02-13 37.84 38.03 37.02 37.39 1.2M
2024-02-12 37.16 38.38 37.16 38.05 1.5M
2024-02-09 36.95 37.33 36.74 36.90 0.8M
2024-02-08 36.44 37.39 36.44 36.97 1.1M
2024-02-07 36.47 36.71 36.11 36.45 0.7M
2024-02-06 35.94 36.68 35.77 36.45 0.9M
2024-02-05 35.43 36.04 34.90 35.72 1.2M
2024-02-02 36.49 36.55 35.72 35.76 1.1M
2024-02-01 37.33 37.85 36.01 36.53 1.6M
2024-01-31 38.52 38.53 37.07 37.08 1.2M
2024-01-30 37.01 38.37 36.97 38.31 1.3M
2024-01-29 37.19 37.55 36.40 37.49 1.0M
2024-01-26 37.29 37.54 36.54 37.19 1.2M
2024-01-25 37.06 37.47 36.32 37.36 1.1M
2024-01-24 36.33 36.89 36.08 36.61 1.1M
2024-01-23 35.86 36.31 35.58 35.98 1.2M
2024-01-22 35.61 36.40 35.34 35.89 1.0M
2024-01-19 35.72 35.79 34.92 35.68 1.2M
2024-01-18 35.72 36.00 35.30 35.72 1.7M
2024-01-17 34.97 35.72 34.76 35.67 1.1M
2024-01-16 36.83 37.11 35.55 35.56 1.8M
2024-01-12 37.70 37.90 36.88 37.34 1.6M
2024-01-11 37.44 37.53 36.77 36.94 1.2M
2024-01-10 38.12 38.12 36.82 37.33 1.5M
2024-01-09 38.26 38.29 37.08 38.06 1.6M
2024-01-08 36.88 38.20 36.66 38.19 1.7M
2024-01-05 38.57 38.76 37.78 38.25 1.0M
2024-01-04 39.59 39.82 38.26 38.27 1.3M
2024-01-03 38.85 39.56 38.45 39.35 1.1M
2024-01-02 39.28 39.90 38.68 38.95 0.9M