Last Update: 2025-10-01
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 79.67 81.45 79.08 80.61 0.4M
2024-12-30 79.73 80.61 75.88 78.86 0.6M
2024-12-27 81.50 83.28 79.90 80.96 0.5M
2024-12-26 80.65 82.64 79.90 81.97 0.5M
2024-12-24 80.91 83.49 79.77 81.39 0.3M
2024-12-23 80.93 82.10 79.66 81.42 0.8M
2024-12-20 80.51 84.45 80.00 80.98 1.4M
2024-12-19 84.72 85.79 80.70 80.94 0.7M
2024-12-18 89.98 89.98 82.30 83.48 0.7M
2024-12-17 90.29 91.50 87.85 89.17 0.5M
2024-12-16 91.07 91.37 88.88 90.79 0.6M
2024-12-13 96.28 96.76 91.89 92.19 0.4M
2024-12-12 98.41 98.49 95.20 96.09 0.5M
2024-12-11 101.14 102.08 98.14 99.14 0.5M
2024-12-10 100.89 102.25 98.24 100.49 0.7M
2024-12-09 103.49 104.00 100.10 100.21 0.4M
2024-12-06 101.19 104.00 99.51 102.46 0.4M
2024-12-05 102.24 103.00 98.45 98.76 0.4M
2024-12-04 102.52 103.55 98.36 101.47 0.5M
2024-12-03 105.38 106.55 99.65 102.89 0.9M
2024-12-02 108.92 109.82 104.50 105.93 0.8M
2024-11-29 110.62 111.00 108.11 109.07 0.2M
2024-11-27 108.16 110.50 108.00 108.84 0.3M
2024-11-26 108.18 110.03 106.59 107.37 0.4M
2024-11-25 105.44 112.40 105.40 108.81 1.0M
2024-11-22 100.54 104.20 100.54 102.67 0.5M
2024-11-21 99.25 104.45 98.63 101.64 0.5M
2024-11-20 99.40 101.70 97.32 99.06 0.6M
2024-11-19 99.42 100.25 97.60 100.06 0.4M
2024-11-18 97.52 102.41 96.43 100.94 0.6M
2024-11-15 106.63 107.54 99.81 100.25 0.6M
2024-11-14 106.09 109.80 104.40 106.56 1.1M
2024-11-13 99.55 106.80 99.34 105.63 1.0M
2024-11-12 94.27 100.50 92.52 99.20 0.8M
2024-11-11 95.00 96.88 92.45 96.83 0.5M
2024-11-08 94.39 94.39 89.04 92.95 0.6M
2024-11-07 96.46 97.34 94.19 94.79 0.9M
2024-11-06 93.21 97.45 92.25 96.43 1.0M
2024-11-05 89.29 91.75 86.60 88.51 0.7M
2024-11-04 91.04 94.32 89.00 90.27 1.0M
2024-11-01 87.00 100.99 85.00 92.06 2.5M
2024-10-31 86.55 86.55 82.75 83.00 0.8M
2024-10-30 85.85 88.78 84.87 85.94 0.6M
2024-10-29 84.29 87.91 84.00 87.10 0.9M
2024-10-28 82.94 86.19 82.62 85.44 0.9M
2024-10-25 84.75 85.70 81.52 82.36 0.7M
2024-10-24 79.90 83.75 79.21 83.57 1.1M
2024-10-23 78.98 80.73 76.79 78.55 0.4M
2024-10-22 79.66 80.21 77.61 79.65 0.5M
2024-10-21 80.63 81.30 78.41 79.47 0.6M
2024-10-18 81.11 82.51 79.83 81.05 0.6M
2024-10-17 81.43 82.33 78.75 80.26 0.7M
2024-10-16 78.81 82.97 76.72 82.13 1.1M
2024-10-15 80.84 81.17 77.33 77.47 1.3M
2024-10-14 82.47 83.17 80.45 80.93 0.7M
2024-10-11 83.77 84.40 80.53 83.04 0.8M
2024-10-10 86.81 86.81 83.16 84.40 0.7M
2024-10-09 87.81 89.71 86.93 87.65 0.4M
2024-10-08 87.96 88.76 86.25 87.76 0.3M
2024-10-07 87.29 89.48 86.73 89.03 0.4M
2024-10-04 86.71 89.50 85.88 88.35 0.5M
2024-10-03 85.55 86.11 82.93 83.86 0.4M
2024-10-02 84.84 88.64 83.59 86.67 0.5M
2024-10-01 87.50 87.50 84.36 85.85 0.5M
2024-09-30 86.62 88.54 86.39 87.59 0.4M
2024-09-27 87.12 89.88 85.78 87.59 0.8M
2024-09-26 84.89 87.67 84.56 85.62 0.7M
2024-09-25 86.73 86.80 82.21 82.35 0.7M
2024-09-24 88.54 90.82 86.74 87.16 0.4M
2024-09-23 86.89 87.92 85.57 86.53 0.4M
2024-09-20 86.41 87.40 85.39 85.90 0.8M
2024-09-19 88.04 89.11 85.59 87.23 0.7M
2024-09-18 83.09 89.90 83.09 85.08 1.1M
2024-09-17 81.33 83.22 79.60 83.09 0.8M
2024-09-16 76.85 81.91 76.43 79.13 0.8M
2024-09-13 72.17 76.72 70.92 76.36 0.7M
2024-09-12 69.69 70.80 67.65 70.27 0.5M
2024-09-11 67.29 69.30 66.06 69.11 0.6M
2024-09-10 69.22 69.22 65.73 67.43 0.7M
2024-09-09 69.24 70.34 66.00 69.69 0.9M
2024-09-06 71.47 72.35 68.76 69.16 0.6M
2024-09-05 74.63 75.17 71.10 71.19 0.8M
2024-09-04 75.00 78.55 74.41 74.52 0.7M
2024-09-03 80.40 80.98 75.15 75.31 1.0M
2024-08-30 83.45 83.69 81.48 81.99 0.3M
2024-08-29 82.01 83.77 81.33 82.64 0.3M
2024-08-28 85.50 86.57 81.26 81.33 0.7M
2024-08-27 87.60 87.77 85.32 86.24 0.5M
2024-08-26 88.98 90.11 87.85 89.03 0.4M
2024-08-23 86.17 89.28 85.10 87.92 0.4M
2024-08-22 90.69 91.04 84.50 84.89 0.4M
2024-08-21 90.00 91.65 88.64 91.24 0.3M
2024-08-20 88.89 90.17 87.56 88.98 0.2M
2024-08-19 88.08 90.19 87.52 88.89 0.3M
2024-08-16 87.35 88.55 86.69 87.50 0.2M
2024-08-15 87.11 89.56 86.76 87.73 0.3M
2024-08-14 85.27 85.53 82.90 84.32 0.4M
2024-08-13 83.64 85.12 82.35 84.63 0.4M
2024-08-12 86.41 86.49 82.25 83.11 0.7M
2024-08-09 88.10 88.56 84.93 86.96 0.5M
2024-08-08 88.33 91.74 88.20 89.29 1.5M
2024-08-07 88.08 90.38 84.74 86.93 1.8M
2024-08-06 87.00 89.78 83.32 86.27 1.4M
2024-08-05 79.99 86.75 79.03 83.96 1.3M
2024-08-02 92.11 92.11 84.36 84.44 1.1M
2024-08-01 100.36 102.45 93.70 94.50 0.6M
2024-07-31 99.36 105.31 98.00 101.01 0.5M
2024-07-30 101.16 102.00 96.25 98.62 0.6M
2024-07-29 103.63 104.49 99.73 100.78 0.5M
2024-07-26 104.31 104.88 101.82 104.74 0.3M
2024-07-25 97.84 103.88 96.66 101.59 0.5M
2024-07-24 103.60 104.84 97.14 97.28 0.5M
2024-07-23 104.54 105.53 103.27 104.53 0.2M
2024-07-22 102.21 106.59 99.73 105.76 0.5M
2024-07-19 108.64 108.64 101.67 101.85 0.5M
2024-07-18 110.41 113.14 108.64 109.15 0.3M
2024-07-17 109.06 114.06 109.06 112.13 0.5M
2024-07-16 109.84 110.97 107.67 110.92 0.4M
2024-07-15 107.44 111.59 106.02 108.13 0.5M
2024-07-12 105.07 107.93 103.58 107.43 0.6M
2024-07-11 101.84 104.51 100.10 103.68 0.8M
2024-07-10 101.43 101.91 98.21 99.01 0.6M
2024-07-09 101.58 102.74 99.03 102.03 0.7M
2024-07-08 105.70 106.69 101.50 102.02 0.8M
2024-07-05 106.99 107.74 104.78 105.15 0.4M
2024-07-03 106.64 109.55 105.15 107.28 0.3M
2024-07-02 102.15 105.14 101.89 105.03 0.4M
2024-07-01 104.73 108.18 100.80 101.28 0.5M
2024-06-28 106.66 109.00 102.39 104.52 0.7M
2024-06-27 108.11 109.74 105.37 105.66 1.1M
2024-06-26 109.81 110.30 107.97 108.06 0.5M
2024-06-25 111.83 112.20 108.22 110.81 0.8M
2024-06-24 112.38 115.65 111.83 112.50 0.6M
2024-06-21 111.47 114.00 110.57 112.38 0.8M
2024-06-20 104.05 113.05 102.59 111.77 1.1M
2024-06-18 105.27 106.96 104.34 104.41 0.5M
2024-06-17 104.78 106.08 102.53 105.53 0.4M
2024-06-14 106.03 107.73 103.31 105.25 0.7M
2024-06-13 111.43 111.43 107.01 108.21 0.3M
2024-06-12 107.70 113.73 107.35 111.60 1.0M
2024-06-11 105.23 105.84 103.99 104.26 0.5M
2024-06-10 106.43 108.75 105.50 106.98 0.5M
2024-06-07 106.19 109.54 105.50 108.21 0.3M
2024-06-06 110.78 110.78 106.50 108.23 0.4M
2024-06-05 109.90 111.22 108.40 110.98 0.3M
2024-06-04 112.17 113.22 108.41 109.19 0.4M
2024-06-03 114.85 114.98 111.83 113.04 0.4M
2024-05-31 112.25 114.02 110.99 113.73 0.4M
2024-05-30 109.96 112.28 109.77 111.11 0.3M
2024-05-29 108.90 111.00 108.83 109.26 0.6M
2024-05-28 113.31 113.93 110.77 111.24 0.4M
2024-05-24 110.59 112.04 108.85 111.91 0.4M
2024-05-23 114.15 114.15 107.90 109.86 0.4M
2024-05-22 113.60 115.44 112.92 113.65 0.4M
2024-05-21 117.63 118.07 113.28 113.85 0.6M
2024-05-20 117.63 119.50 116.64 118.27 0.8M
2024-05-17 121.41 121.99 117.44 118.31 0.8M
2024-05-16 121.36 122.50 120.00 121.82 0.4M
2024-05-15 129.62 130.00 121.56 121.95 0.6M
2024-05-14 127.12 132.25 125.89 127.91 0.8M
2024-05-13 120.58 126.44 119.35 123.54 1.4M
2024-05-10 121.59 121.59 117.44 119.36 0.4M
2024-05-09 120.79 122.50 119.75 120.21 0.4M
2024-05-08 119.19 121.33 118.88 120.44 0.7M
2024-05-07 122.00 124.00 120.93 121.61 0.7M
2024-05-06 117.11 122.00 116.80 121.48 1.0M
2024-05-03 116.43 118.20 111.88 115.60 1.1M
2024-05-02 110.27 118.44 109.45 113.77 2.4M
2024-05-01 95.44 97.90 93.90 94.75 0.9M
2024-04-30 101.01 102.06 94.71 95.45 1.2M
2024-04-29 101.99 105.36 101.26 103.56 0.6M
2024-04-26 98.38 102.41 98.38 100.75 0.7M
2024-04-25 101.08 101.22 93.53 99.57 1.7M
2024-04-24 102.68 103.87 100.67 103.30 0.5M
2024-04-23 100.72 104.42 99.50 102.62 0.6M
2024-04-22 102.16 103.46 98.84 102.09 0.6M
2024-04-19 101.24 103.98 101.00 101.65 0.8M
2024-04-18 105.49 105.49 100.03 102.00 0.9M
2024-04-17 108.47 110.16 105.22 105.35 0.7M
2024-04-16 110.87 110.87 107.85 108.47 0.9M
2024-04-15 115.77 116.74 111.76 111.91 0.8M
2024-04-12 120.00 120.71 113.86 114.73 0.9M
2024-04-11 120.40 122.00 117.79 121.04 1.3M
2024-04-10 119.00 120.64 118.54 119.94 0.5M
2024-04-09 122.07 126.77 122.07 123.56 0.3M
2024-04-08 121.48 122.89 119.85 121.96 0.7M
2024-04-05 119.14 122.51 119.04 121.42 0.9M
2024-04-04 124.20 126.16 119.69 120.30 0.8M
2024-04-03 122.09 123.10 119.06 121.11 0.5M
2024-04-02 123.23 123.53 120.71 122.25 0.5M
2024-04-01 122.46 126.00 121.00 125.78 1.1M
2024-03-28 123.73 124.18 121.70 122.46 1.8M
2024-03-27 120.00 123.88 119.04 123.23 0.7M
2024-03-26 119.31 120.04 116.47 118.53 0.6M
2024-03-25 116.88 119.74 116.43 118.47 0.6M
2024-03-22 114.79 115.60 112.19 113.47 0.5M
2024-03-21 117.41 119.25 115.18 115.25 0.4M
2024-03-20 114.81 117.54 113.60 116.60 0.7M
2024-03-19 110.00 116.12 109.63 115.71 1.1M
2024-03-18 106.68 109.54 104.78 108.12 0.7M
2024-03-15 107.38 109.25 106.58 107.70 0.8M
2024-03-14 113.53 113.60 106.91 107.55 0.5M
2024-03-13 113.67 116.50 112.26 113.10 0.5M
2024-03-12 111.92 113.69 109.40 113.11 0.4M
2024-03-11 111.47 112.81 110.63 111.76 0.4M
2024-03-08 112.44 117.63 110.28 111.96 1.2M
2024-03-07 106.00 112.52 105.08 111.49 1.0M
2024-03-06 106.74 106.87 104.34 105.17 0.6M
2024-03-05 105.91 106.28 103.79 105.34 0.8M
2024-03-04 110.69 110.97 106.28 106.45 0.6M
2024-03-01 108.11 112.35 106.61 110.52 1.2M
2024-02-29 108.73 110.81 106.66 108.04 1.3M
2024-02-28 106.05 108.12 105.77 107.93 0.6M
2024-02-27 107.80 110.13 105.39 107.02 0.8M
2024-02-26 104.28 109.31 102.87 107.19 1.5M
2024-02-23 100.05 107.83 99.80 105.04 1.8M
2024-02-22 101.89 103.06 99.60 100.05 1.0M
2024-02-21 105.59 107.18 100.52 101.14 1.5M
2024-02-20 110.24 110.81 105.98 106.25 1.4M
2024-02-16 119.21 120.75 112.13 112.25 1.5M
2024-02-15 121.08 123.47 117.11 121.08 1.9M
2024-02-14 131.60 133.94 119.42 119.91 3.3M
2024-02-13 160.77 161.00 128.42 129.81 4.3M
2024-02-12 168.83 171.44 167.24 168.36 1.4M
2024-02-09 166.14 169.01 165.15 168.88 0.5M
2024-02-08 164.64 166.69 161.60 166.14 0.3M
2024-02-07 166.29 167.40 163.20 166.41 0.7M
2024-02-06 153.80 167.32 153.07 165.23 0.6M
2024-02-05 159.40 160.09 155.00 155.89 0.6M
2024-02-02 161.12 164.21 157.45 161.63 0.5M
2024-02-01 165.01 168.49 161.76 162.75 0.4M
2024-01-31 170.20 172.25 163.52 163.71 0.4M
2024-01-30 173.69 175.55 170.81 171.00 0.7M
2024-01-29 172.90 176.79 171.99 175.46 0.5M
2024-01-26 174.76 176.15 171.96 174.19 0.3M
2024-01-25 173.07 176.57 170.82 173.41 0.7M
2024-01-24 170.00 170.00 165.80 166.90 0.3M
2024-01-23 172.58 173.01 165.36 167.95 0.4M
2024-01-22 166.69 171.61 164.28 169.72 0.6M
2024-01-19 163.52 165.42 160.22 164.19 0.6M
2024-01-18 161.50 164.34 161.26 163.64 0.5M
2024-01-17 157.76 159.49 157.33 159.44 0.5M
2024-01-16 160.06 160.06 156.74 159.33 0.8M
2024-01-12 166.99 167.35 159.55 160.51 0.5M
2024-01-11 166.69 168.00 162.22 166.47 0.9M
2024-01-10 169.50 170.70 168.12 168.94 0.2M
2024-01-09 168.10 170.84 166.69 170.21 0.4M
2024-01-08 165.03 170.84 164.00 170.83 0.3M
2024-01-05 165.00 169.41 164.60 166.04 0.3M
2024-01-04 166.00 169.31 165.52 165.98 0.5M
2024-01-03 172.26 173.55 166.97 167.09 0.8M
2024-01-02 177.02 181.50 174.84 175.65 0.5M