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 | 58.77 | 58.79 | 58.76 | 58.79 | 1.8M |
| 2025-09-25 | 58.77 | 58.78 | 58.75 | 58.76 | 2.1M |
| 2025-09-24 | 58.84 | 58.84 | 58.80 | 58.81 | 1.2M |
| 2025-09-23 | 58.82 | 58.84 | 58.81 | 58.83 | 1.6M |
| 2025-09-22 | 58.85 | 58.85 | 58.81 | 58.81 | 3.8M |
| 2025-09-19 | 58.84 | 58.85 | 58.83 | 58.84 | 1.6M |
| 2025-09-18 | 58.82 | 58.84 | 58.80 | 58.82 | 2.4M |
| 2025-09-17 | 58.88 | 58.93 | 58.83 | 58.85 | 2.1M |
| 2025-09-16 | 58.86 | 58.88 | 58.85 | 58.88 | 1.8M |
| 2025-09-15 | 58.85 | 58.85 | 58.83 | 58.84 | 2.4M |
| 2025-09-12 | 58.83 | 58.83 | 58.80 | 58.82 | 2.1M |
| 2025-09-11 | 58.85 | 58.86 | 58.81 | 58.82 | 2.0M |
| 2025-09-10 | 58.83 | 58.83 | 58.80 | 58.80 | 2.3M |
| 2025-09-09 | 58.84 | 58.86 | 58.78 | 58.78 | 2.4M |
| 2025-09-08 | 58.84 | 58.85 | 58.83 | 58.85 | 2.7M |
| 2025-09-05 | 58.84 | 58.87 | 58.80 | 58.80 | 2.3M |
| 2025-09-04 | 58.70 | 58.72 | 58.68 | 58.72 | 2.5M |
| 2025-09-03 | 58.64 | 58.69 | 58.63 | 58.68 | 2.6M |
| 2025-09-02 | 58.61 | 58.65 | 58.61 | 58.64 | 2.0M |
| 2025-08-29 | 58.84 | 58.88 | 58.84 | 58.87 | 4.4M |
| 2025-08-28 | 58.82 | 58.83 | 58.81 | 58.81 | 1.9M |
| 2025-08-27 | 58.79 | 58.83 | 58.79 | 58.83 | 1.7M |
| 2025-08-26 | 58.76 | 58.79 | 58.76 | 58.79 | 1.6M |
| 2025-08-25 | 58.73 | 58.74 | 58.72 | 58.72 | 1.5M |
| 2025-08-22 | 58.66 | 58.78 | 58.66 | 58.77 | 4.7M |
| 2025-08-21 | 58.67 | 58.68 | 58.63 | 58.65 | 1.8M |
| 2025-08-20 | 58.68 | 58.71 | 58.67 | 58.68 | 2.0M |
| 2025-08-19 | 58.67 | 58.68 | 58.66 | 58.68 | 1.9M |
| 2025-08-18 | 58.67 | 58.67 | 58.63 | 58.65 | 1.5M |
| 2025-08-15 | 58.67 | 58.68 | 58.64 | 58.65 | 1.7M |
| 2025-08-14 | 58.66 | 58.67 | 58.64 | 58.65 | 1.9M |
| 2025-08-13 | 58.69 | 58.71 | 58.69 | 58.71 | 2.5M |
| 2025-08-12 | 58.62 | 58.65 | 58.61 | 58.64 | 2.7M |
| 2025-08-11 | 58.60 | 58.62 | 58.59 | 58.60 | 1.9M |
| 2025-08-08 | 58.62 | 58.62 | 58.59 | 58.60 | 2.7M |
| 2025-08-07 | 58.63 | 58.64 | 58.61 | 58.63 | 2.1M |
| 2025-08-06 | 58.61 | 58.64 | 58.60 | 58.64 | 2.4M |
| 2025-08-05 | 58.62 | 58.64 | 58.60 | 58.62 | 2.1M |
| 2025-08-04 | 58.65 | 58.66 | 58.60 | 58.64 | 2.5M |
| 2025-08-01 | 58.55 | 58.65 | 58.55 | 58.64 | 3.3M |
| 2025-07-31 | 58.55 | 58.58 | 58.53 | 58.55 | 2.3M |
| 2025-07-30 | 58.58 | 58.63 | 58.54 | 58.55 | 2.2M |
| 2025-07-29 | 58.57 | 58.61 | 58.56 | 58.61 | 2.0M |
| 2025-07-28 | 58.55 | 58.56 | 58.54 | 58.55 | 1.5M |
| 2025-07-25 | 58.55 | 58.57 | 58.54 | 58.56 | 3.6M |
| 2025-07-24 | 58.52 | 58.55 | 58.52 | 58.54 | 3.1M |
| 2025-07-23 | 58.60 | 58.61 | 58.56 | 58.57 | 1.4M |
| 2025-07-22 | 58.61 | 58.62 | 58.60 | 58.61 | 1.5M |
| 2025-07-21 | 58.58 | 58.60 | 58.57 | 58.58 | 2.0M |
| 2025-07-18 | 58.57 | 58.57 | 58.54 | 58.55 | 3.1M |
| 2025-07-17 | 58.51 | 58.52 | 58.48 | 58.49 | 3.0M |
| 2025-07-16 | 58.46 | 58.54 | 58.46 | 58.52 | 2.3M |
| 2025-07-15 | 58.50 | 58.50 | 58.43 | 58.43 | 2.0M |
| 2025-07-14 | 58.50 | 58.51 | 58.48 | 58.49 | 1.8M |
| 2025-07-11 | 58.49 | 58.49 | 58.47 | 58.49 | 1.8M |
| 2025-07-10 | 58.50 | 58.51 | 58.47 | 58.49 | 1.7M |
| 2025-07-09 | 58.46 | 58.50 | 58.46 | 58.49 | 1.8M |
| 2025-07-08 | 58.43 | 58.44 | 58.42 | 58.44 | 1.8M |
| 2025-07-07 | 58.45 | 58.47 | 58.44 | 58.44 | 2.5M |
| 2025-07-03 | 58.47 | 58.47 | 58.43 | 58.45 | 3.3M |
| 2025-07-02 | 58.53 | 58.55 | 58.51 | 58.53 | 2.1M |
| 2025-07-01 | 58.57 | 58.58 | 58.52 | 58.53 | 2.3M |
| 2025-06-30 | 58.78 | 58.78 | 58.75 | 58.78 | 3.3M |
| 2025-06-27 | 58.74 | 58.77 | 58.73 | 58.75 | 2.0M |
| 2025-06-26 | 58.74 | 58.76 | 58.72 | 58.75 | 2.0M |
| 2025-06-25 | 58.65 | 58.70 | 58.65 | 58.70 | 2.6M |
| 2025-06-24 | 58.61 | 58.68 | 58.61 | 58.68 | 2.3M |
| 2025-06-23 | 58.58 | 58.66 | 58.57 | 58.62 | 2.2M |
| 2025-06-20 | 58.52 | 58.57 | 58.51 | 58.56 | 1.4M |
| 2025-06-18 | 58.50 | 58.56 | 58.49 | 58.50 | 1.8M |
| 2025-06-17 | 58.47 | 58.49 | 58.45 | 58.49 | 1.8M |
| 2025-06-16 | 58.45 | 58.48 | 58.44 | 58.45 | 1.9M |
| 2025-06-13 | 58.47 | 58.49 | 58.43 | 58.47 | 1.8M |
| 2025-06-12 | 58.50 | 58.51 | 58.48 | 58.50 | 1.8M |
| 2025-06-11 | 58.44 | 58.45 | 58.41 | 58.44 | 2.4M |
| 2025-06-10 | 58.39 | 58.40 | 58.37 | 58.37 | 2.2M |
| 2025-06-09 | 58.33 | 58.38 | 58.33 | 58.36 | 2.8M |
| 2025-06-06 | 58.35 | 58.36 | 58.32 | 58.32 | 2.8M |
| 2025-06-05 | 58.47 | 58.49 | 58.41 | 58.42 | 4.6M |
| 2025-06-04 | 58.43 | 58.49 | 58.41 | 58.48 | 2.5M |
| 2025-06-03 | 58.41 | 58.42 | 58.36 | 58.38 | 2.8M |
| 2025-06-02 | 58.42 | 58.43 | 58.38 | 58.39 | 3.7M |
| 2025-05-30 | 58.59 | 58.64 | 58.58 | 58.64 | 2.0M |
| 2025-05-29 | 58.56 | 58.58 | 58.55 | 58.56 | 1.4M |
| 2025-05-28 | 58.52 | 58.53 | 58.49 | 58.51 | 1.8M |
| 2025-05-27 | 58.53 | 58.55 | 58.52 | 58.54 | 2.6M |
| 2025-05-23 | 58.57 | 58.58 | 58.51 | 58.53 | 2.0M |
| 2025-05-22 | 58.50 | 58.50 | 58.46 | 58.48 | 2.1M |
| 2025-05-21 | 58.46 | 58.48 | 58.44 | 58.47 | 2.2M |
| 2025-05-20 | 58.46 | 58.51 | 58.46 | 58.50 | 1.9M |
| 2025-05-19 | 58.45 | 58.49 | 58.44 | 58.49 | 2.1M |
| 2025-05-16 | 58.52 | 58.52 | 58.45 | 58.45 | 1.6M |
| 2025-05-15 | 58.44 | 58.47 | 58.42 | 58.47 | 1.8M |
| 2025-05-14 | 58.40 | 58.42 | 58.35 | 58.35 | 3.1M |
| 2025-05-13 | 58.44 | 58.45 | 58.39 | 58.41 | 4.0M |
| 2025-05-12 | 58.42 | 58.45 | 58.40 | 58.41 | 12.8M |
| 2025-05-09 | 58.56 | 58.58 | 58.52 | 58.52 | 2.2M |
| 2025-05-08 | 58.58 | 58.59 | 58.48 | 58.51 | 1.9M |
| 2025-05-07 | 58.61 | 58.64 | 58.57 | 58.62 | 3.0M |
| 2025-05-06 | 58.60 | 58.60 | 58.57 | 58.60 | 4.8M |
| 2025-05-05 | 58.58 | 58.59 | 58.52 | 58.55 | 2.4M |
| 2025-05-02 | 58.62 | 58.63 | 58.53 | 58.54 | 4.1M |
| 2025-05-01 | 58.80 | 58.81 | 58.64 | 58.66 | 4.4M |
| 2025-04-30 | 58.93 | 58.98 | 58.92 | 58.98 | 4.8M |
| 2025-04-29 | 58.85 | 58.91 | 58.85 | 58.89 | 7.0M |
| 2025-04-28 | 58.79 | 58.87 | 58.78 | 58.86 | 3.0M |
| 2025-04-25 | 58.75 | 58.79 | 58.72 | 58.78 | 3.1M |
| 2025-04-24 | 58.71 | 58.73 | 58.70 | 58.73 | 2.2M |
| 2025-04-23 | 58.72 | 58.76 | 58.64 | 58.66 | 3.9M |
| 2025-04-22 | 58.74 | 58.74 | 58.70 | 58.70 | 4.4M |
| 2025-04-21 | 58.74 | 58.79 | 58.73 | 58.74 | 3.0M |
| 2025-04-17 | 58.72 | 58.75 | 58.69 | 58.71 | 2.4M |
| 2025-04-16 | 58.68 | 58.71 | 58.66 | 58.70 | 3.5M |
| 2025-04-15 | 58.62 | 58.66 | 58.61 | 58.62 | 3.8M |
| 2025-04-14 | 58.51 | 58.63 | 58.51 | 58.60 | 9.9M |
| 2025-04-11 | 58.55 | 58.56 | 58.47 | 58.49 | 5.6M |
| 2025-04-10 | 58.60 | 58.66 | 58.56 | 58.60 | 5.7M |
| 2025-04-09 | 58.69 | 58.74 | 58.40 | 58.56 | 6.5M |
| 2025-04-08 | 58.56 | 58.76 | 58.56 | 58.71 | 10.6M |
| 2025-04-07 | 58.83 | 58.85 | 58.56 | 58.70 | 12.5M |
| 2025-04-04 | 58.88 | 58.94 | 58.73 | 58.75 | 6.4M |
| 2025-04-03 | 58.68 | 58.73 | 58.65 | 58.71 | 5.2M |
| 2025-04-02 | 58.55 | 58.56 | 58.46 | 58.48 | 3.5M |
| 2025-04-01 | 58.50 | 58.55 | 58.49 | 58.51 | 4.2M |
| 2025-03-31 | 58.72 | 58.74 | 58.66 | 58.69 | 3.3M |
| 2025-03-28 | 58.61 | 58.68 | 58.61 | 58.68 | 2.6M |
| 2025-03-27 | 58.57 | 58.58 | 58.55 | 58.56 | 1.4M |
| 2025-03-26 | 58.54 | 58.56 | 58.52 | 58.54 | 1.5M |
| 2025-03-25 | 58.54 | 58.57 | 58.53 | 58.55 | 3.0M |
| 2025-03-24 | 58.57 | 58.57 | 58.51 | 58.51 | 2.7M |
| 2025-03-21 | 58.62 | 58.64 | 58.59 | 58.61 | 1.8M |
| 2025-03-20 | 58.60 | 58.61 | 58.55 | 58.57 | 2.3M |
| 2025-03-19 | 58.45 | 58.55 | 58.43 | 58.54 | 2.7M |
| 2025-03-18 | 58.46 | 58.49 | 58.45 | 58.48 | 2.0M |
| 2025-03-17 | 58.48 | 58.51 | 58.45 | 58.46 | 2.3M |
| 2025-03-14 | 58.53 | 58.54 | 58.47 | 58.48 | 2.4M |
| 2025-03-13 | 58.48 | 58.56 | 58.47 | 58.53 | 2.6M |
| 2025-03-12 | 58.48 | 58.52 | 58.47 | 58.48 | 6.2M |
| 2025-03-11 | 58.58 | 58.61 | 58.52 | 58.52 | 11.8M |
| 2025-03-10 | 58.54 | 58.59 | 58.51 | 58.57 | 7.9M |
| 2025-03-07 | 58.55 | 58.55 | 58.43 | 58.46 | 4.5M |
| 2025-03-06 | 58.46 | 58.49 | 58.41 | 58.47 | 4.0M |
| 2025-03-05 | 58.52 | 58.54 | 58.42 | 58.43 | 11.3M |
| 2025-03-04 | 58.54 | 58.59 | 58.46 | 58.49 | 4.4M |
| 2025-03-03 | 58.40 | 58.49 | 58.38 | 58.48 | 4.9M |
| 2025-02-28 | 58.57 | 58.63 | 58.54 | 58.63 | 4.9M |
| 2025-02-27 | 58.49 | 58.53 | 58.48 | 58.53 | 3.0M |
| 2025-02-26 | 58.48 | 58.52 | 58.46 | 58.52 | 2.2M |
| 2025-02-25 | 58.47 | 58.50 | 58.46 | 58.48 | 3.4M |
| 2025-02-24 | 58.34 | 58.40 | 58.34 | 58.39 | 2.2M |
| 2025-02-21 | 58.30 | 58.38 | 58.29 | 58.37 | 2.1M |
| 2025-02-20 | 58.27 | 58.29 | 58.27 | 58.27 | 1.6M |
| 2025-02-19 | 58.23 | 58.26 | 58.22 | 58.25 | 2.2M |
| 2025-02-18 | 58.25 | 58.25 | 58.22 | 58.23 | 1.9M |
| 2025-02-14 | 58.26 | 58.28 | 58.24 | 58.26 | 2.2M |
| 2025-02-13 | 58.16 | 58.19 | 58.15 | 58.18 | 2.0M |
| 2025-02-12 | 58.12 | 58.14 | 58.09 | 58.11 | 2.6M |
| 2025-02-11 | 58.18 | 58.19 | 58.17 | 58.19 | 3.0M |
| 2025-02-10 | 58.20 | 58.22 | 58.18 | 58.18 | 1.9M |
| 2025-02-07 | 58.20 | 58.21 | 58.17 | 58.18 | 2.8M |
| 2025-02-06 | 58.22 | 58.25 | 58.22 | 58.23 | 3.3M |
| 2025-02-05 | 58.24 | 58.28 | 58.23 | 58.26 | 2.1M |
| 2025-02-04 | 58.17 | 58.22 | 58.16 | 58.22 | 2.1M |
| 2025-02-03 | 58.18 | 58.22 | 58.15 | 58.17 | 4.6M |
| 2025-01-31 | 58.42 | 58.43 | 58.38 | 58.41 | 1.9M |
| 2025-01-30 | 58.39 | 58.41 | 58.38 | 58.40 | 2.2M |
| 2025-01-29 | 58.40 | 58.41 | 58.33 | 58.36 | 1.8M |
| 2025-01-28 | 58.37 | 58.39 | 58.36 | 58.39 | 2.3M |
| 2025-01-27 | 58.39 | 58.40 | 58.35 | 58.39 | 2.1M |
| 2025-01-24 | 58.29 | 58.33 | 58.28 | 58.31 | 1.9M |
| 2025-01-23 | 58.25 | 58.27 | 58.24 | 58.27 | 1.6M |
| 2025-01-22 | 58.28 | 58.28 | 58.24 | 58.26 | 2.1M |
| 2025-01-21 | 58.28 | 58.29 | 58.24 | 58.27 | 2.6M |
| 2025-01-17 | 58.28 | 58.28 | 58.24 | 58.26 | 1.8M |
| 2025-01-16 | 58.19 | 58.28 | 58.19 | 58.27 | 2.5M |
| 2025-01-15 | 58.22 | 58.24 | 58.20 | 58.23 | 1.9M |
| 2025-01-14 | 58.10 | 58.12 | 58.09 | 58.10 | 2.3M |
| 2025-01-13 | 58.08 | 58.09 | 58.06 | 58.07 | 2.9M |
| 2025-01-10 | 58.15 | 58.15 | 58.08 | 58.09 | 4.0M |
| 2025-01-08 | 58.17 | 58.18 | 58.15 | 58.18 | 2.8M |
| 2025-01-07 | 58.16 | 58.18 | 58.12 | 58.14 | 3.0M |
| 2025-01-06 | 58.16 | 58.19 | 58.15 | 58.18 | 3.5M |
| 2025-01-03 | 58.20 | 58.20 | 58.15 | 58.16 | 1.8M |
| 2025-01-02 | 58.19 | 58.20 | 58.15 | 58.17 | 3.6M |