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
2023-12-29 31.92 32.01 31.61 31.68 0.4M
2023-12-28 31.90 32.16 31.78 31.95 0.3M
2023-12-27 32.23 32.25 31.86 31.97 0.3M
2023-12-26 32.25 32.42 31.95 32.22 0.4M
2023-12-22 31.72 32.33 31.52 32.16 0.4M
2023-12-21 31.91 32.14 31.40 31.77 0.3M
2023-12-20 32.01 32.20 31.46 31.52 0.5M
2023-12-19 32.47 32.49 31.99 32.22 0.5M
2023-12-18 31.91 32.29 31.65 32.07 0.5M
2023-12-15 32.23 32.30 31.44 31.75 1.8M
2023-12-14 32.51 32.80 32.09 32.17 0.7M
2023-12-13 31.16 32.14 30.81 31.99 0.6M
2023-12-12 31.09 31.25 30.65 31.20 0.6M
2023-12-11 31.00 31.23 30.83 31.23 0.4M
2023-12-08 31.00 31.21 30.43 30.93 0.4M
2023-12-07 30.83 30.98 30.61 30.96 0.4M
2023-12-06 30.94 31.32 30.77 30.84 0.5M
2023-12-05 31.65 31.80 30.54 30.74 0.5M
2023-12-04 30.76 31.89 30.76 31.81 0.8M
2023-12-01 30.82 31.18 30.81 31.01 0.6M
2023-11-30 30.95 31.05 30.51 30.84 0.7M
2023-11-29 31.22 31.44 30.70 30.94 0.5M
2023-11-28 30.82 31.47 30.76 31.17 0.4M
2023-11-27 31.18 31.37 30.90 31.24 0.5M
2023-11-24 31.19 31.55 31.09 31.30 0.2M
2023-11-22 31.04 31.32 30.85 31.10 0.6M
2023-11-21 31.47 31.47 30.74 30.78 0.5M
2023-11-20 31.60 31.93 30.96 31.47 0.8M
2023-11-17 32.45 32.62 31.76 32.18 1.1M
2023-11-16 33.49 33.65 32.32 32.36 0.9M
2023-11-15 33.94 34.01 32.45 33.68 1.4M
2023-11-14 34.77 36.73 34.75 36.12 1.6M
2023-11-13 33.97 34.31 33.39 33.63 1.4M
2023-11-10 34.14 34.14 33.47 33.98 0.6M
2023-11-09 34.03 34.05 33.47 33.89 0.5M
2023-11-08 34.02 34.37 33.77 33.80 0.7M
2023-11-07 33.54 34.01 33.49 33.96 0.6M
2023-11-06 33.33 33.63 32.99 33.57 0.6M
2023-11-03 33.00 33.90 33.00 33.47 0.7M
2023-11-02 31.81 32.65 31.81 32.62 0.7M
2023-11-01 31.56 31.84 31.16 31.50 0.6M
2023-10-31 31.35 31.86 31.35 31.58 0.6M
2023-10-30 31.50 31.70 31.18 31.19 0.4M
2023-10-27 31.59 31.78 31.04 31.22 0.6M
2023-10-26 31.38 31.92 31.18 31.68 0.5M
2023-10-25 31.57 31.82 31.17 31.34 0.5M
2023-10-24 31.71 32.12 31.58 31.75 0.7M
2023-10-23 31.74 32.22 31.39 31.40 0.6M
2023-10-20 32.31 32.48 31.83 31.84 0.6M
2023-10-19 32.29 32.71 32.12 32.16 0.6M
2023-10-18 32.10 32.48 31.77 32.26 0.5M
2023-10-17 31.55 32.36 31.55 31.93 0.8M
2023-10-16 31.29 31.77 30.89 31.56 0.6M
2023-10-13 29.85 31.03 29.58 30.96 0.9M
2023-10-12 30.30 30.38 29.55 29.58 0.8M
2023-10-11 30.31 30.55 30.08 30.40 0.6M
2023-10-10 29.49 30.46 29.40 30.25 0.6M
2023-10-09 28.78 29.41 28.57 29.31 0.6M
2023-10-06 28.72 29.01 27.68 28.96 0.9M
2023-10-05 30.23 30.30 28.60 28.80 1.1M
2023-10-04 30.35 30.54 30.10 30.36 0.6M
2023-10-03 31.24 31.41 30.18 30.27 1.1M
2023-10-02 31.96 32.09 31.20 31.23 0.8M
2023-09-29 32.32 32.39 31.76 32.04 0.8M
2023-09-28 31.76 32.31 31.76 32.29 0.6M
2023-09-27 32.37 32.62 31.67 31.76 0.6M
2023-09-26 32.64 32.82 32.36 32.37 0.5M
2023-09-25 32.55 32.82 32.49 32.71 0.5M
2023-09-22 33.47 33.60 32.75 32.77 0.4M
2023-09-21 34.00 34.00 33.18 33.40 0.7M
2023-09-20 34.33 34.50 33.97 34.04 0.5M
2023-09-19 33.68 34.47 33.68 34.17 0.8M
2023-09-18 34.37 34.37 33.53 33.74 0.6M
2023-09-15 34.24 34.73 34.16 34.26 12.4M
2023-09-14 33.72 34.43 33.72 34.39 0.8M
2023-09-13 34.38 34.44 33.56 33.61 0.7M
2023-09-12 34.78 34.95 34.24 34.30 0.6M
2023-09-11 35.50 35.53 34.81 34.83 0.7M
2023-09-08 35.47 35.68 35.08 35.08 0.7M
2023-09-07 35.54 35.69 35.08 35.32 0.8M
2023-09-06 35.30 35.60 34.87 35.48 0.7M
2023-09-05 34.59 35.94 34.55 35.37 1.4M
2023-09-01 34.50 34.75 34.27 34.40 0.6M
2023-08-31 35.22 35.31 34.35 34.35 0.5M
2023-08-30 34.63 35.20 34.63 35.17 0.3M
2023-08-29 34.43 34.72 34.20 34.69 0.3M
2023-08-28 33.82 34.36 33.46 34.30 0.4M
2023-08-25 34.78 35.02 34.20 34.56 0.5M
2023-08-24 34.62 35.10 34.50 34.61 0.3M
2023-08-23 34.43 34.77 34.28 34.74 0.4M
2023-08-22 34.01 34.29 33.76 34.25 0.5M
2023-08-21 34.26 34.37 33.88 33.99 0.5M
2023-08-18 34.48 34.87 34.41 34.63 0.5M
2023-08-17 34.84 34.91 34.35 34.47 0.5M
2023-08-16 34.43 35.38 34.43 34.74 0.6M
2023-08-15 34.64 34.64 34.09 34.35 0.4M
2023-08-14 34.59 34.86 34.43 34.73 0.3M
2023-08-11 34.29 34.84 34.19 34.84 0.5M
2023-08-10 35.07 35.12 33.95 34.10 0.6M
2023-08-09 32.70 35.12 32.47 35.06 0.9M
2023-08-08 31.75 32.82 30.52 32.82 1.9M
2023-08-07 36.39 36.68 35.63 36.13 0.6M
2023-08-04 36.99 37.18 35.93 36.10 0.5M
2023-08-03 36.51 37.32 36.48 37.02 0.7M
2023-08-02 35.49 36.65 35.49 36.47 0.6M
2023-08-01 35.36 35.96 35.25 35.75 0.5M
2023-07-31 36.06 36.07 35.65 35.70 0.4M
2023-07-28 35.36 36.11 35.28 36.01 0.9M
2023-07-27 35.34 35.36 35.02 35.15 0.5M
2023-07-26 34.92 35.36 34.92 35.23 0.3M
2023-07-25 34.30 35.21 34.03 35.04 0.7M
2023-07-24 33.73 34.25 33.22 34.24 0.4M
2023-07-21 33.85 34.29 33.63 33.80 0.5M
2023-07-20 33.88 33.89 33.31 33.61 0.3M
2023-07-19 33.46 34.00 33.40 33.83 0.7M
2023-07-18 33.43 34.08 33.29 33.46 0.4M
2023-07-17 33.73 34.01 33.35 33.47 0.3M
2023-07-14 33.99 33.99 33.45 33.74 0.3M
2023-07-13 33.77 34.18 33.75 34.12 0.3M
2023-07-12 33.60 33.80 33.50 33.66 0.4M
2023-07-11 33.17 33.56 32.92 33.27 0.4M
2023-07-10 32.85 33.65 32.82 32.95 0.5M
2023-07-07 32.70 33.20 32.69 33.01 0.4M
2023-07-06 32.93 33.07 32.35 32.78 0.3M
2023-07-05 33.78 33.78 33.13 33.23 0.4M
2023-07-03 33.44 34.08 33.26 34.08 0.2M
2023-06-30 33.64 33.78 33.47 33.58 0.3M
2023-06-29 33.01 33.78 32.81 33.38 0.3M
2023-06-28 32.71 33.01 32.44 32.97 0.3M
2023-06-27 32.37 33.08 32.37 32.91 0.3M
2023-06-26 31.91 32.72 31.91 32.45 0.4M
2023-06-23 33.04 33.19 32.05 32.12 0.7M
2023-06-22 33.64 33.67 33.22 33.35 0.3M
2023-06-21 32.97 33.53 32.68 33.46 0.5M
2023-06-20 33.95 34.00 32.95 32.97 0.4M
2023-06-16 34.16 34.16 33.60 33.98 1.0M
2023-06-15 33.35 33.83 33.02 33.83 0.5M
2023-06-14 33.61 33.99 33.10 33.29 0.4M
2023-06-13 33.12 33.63 32.99 33.45 0.5M
2023-06-12 33.29 33.49 33.03 33.22 0.4M
2023-06-09 33.52 33.57 32.95 33.13 0.4M
2023-06-08 33.40 33.77 33.24 33.67 0.3M
2023-06-07 33.06 33.49 32.76 33.38 0.5M
2023-06-06 32.95 33.27 32.64 33.03 0.6M
2023-06-05 32.98 33.72 32.91 33.11 0.4M
2023-06-02 33.54 34.27 33.52 34.17 0.4M
2023-06-01 32.81 33.38 32.61 33.35 0.5M
2023-05-31 33.18 33.60 32.48 32.60 0.7M
2023-05-30 34.01 34.10 33.14 33.16 0.5M
2023-05-26 33.70 34.27 33.70 34.17 0.3M
2023-05-25 33.74 33.96 33.40 33.76 0.4M
2023-05-24 34.25 34.31 33.87 34.06 0.4M
2023-05-23 34.67 35.28 34.51 34.51 0.4M
2023-05-22 34.75 34.80 34.26 34.70 0.5M
2023-05-19 35.12 35.28 34.31 34.80 0.5M
2023-05-18 35.18 35.43 34.74 35.17 0.5M
2023-05-17 35.14 35.52 35.07 35.41 0.5M
2023-05-16 35.34 35.34 35.03 35.04 0.4M
2023-05-15 35.12 35.45 35.00 35.38 0.3M
2023-05-12 35.05 35.58 34.56 35.07 0.4M
2023-05-11 35.20 35.49 34.67 35.04 0.5M
2023-05-10 36.18 36.50 35.36 35.61 0.6M
2023-05-09 34.85 35.68 34.54 35.62 1.1M
2023-05-08 35.47 35.80 33.97 34.74 1.4M
2023-05-05 32.38 33.12 32.38 32.74 0.6M
2023-05-04 33.23 33.23 32.00 32.15 0.5M
2023-05-03 33.13 34.03 33.13 33.42 0.6M
2023-05-02 33.49 33.61 32.76 33.19 0.6M
2023-05-01 33.43 33.77 33.31 33.49 0.3M
2023-04-28 33.15 33.62 33.15 33.43 0.6M
2023-04-27 32.50 33.21 32.42 33.21 0.5M
2023-04-26 32.55 32.89 32.34 32.46 0.3M
2023-04-25 32.30 33.23 32.29 32.90 0.6M
2023-04-24 32.54 32.79 32.51 32.64 0.3M
2023-04-21 32.88 33.09 32.29 32.57 0.4M
2023-04-20 32.42 32.66 32.06 32.53 0.4M
2023-04-19 32.17 32.50 31.89 32.49 0.4M
2023-04-18 31.78 32.15 31.73 32.15 0.4M
2023-04-17 31.68 31.74 31.39 31.72 0.4M
2023-04-14 31.55 31.83 31.19 31.65 0.6M
2023-04-13 31.75 31.95 31.33 31.72 0.4M
2023-04-12 32.39 32.39 31.22 31.70 0.6M
2023-04-11 31.90 32.51 31.64 32.30 1.6M
2023-04-10 32.19 32.62 31.64 31.88 0.8M
2023-04-06 32.55 32.72 32.07 32.45 0.4M
2023-04-05 33.47 34.04 32.42 32.56 0.5M
2023-04-04 34.87 34.87 33.59 33.76 0.5M
2023-04-03 34.73 34.97 34.35 34.82 0.5M
2023-03-31 34.40 34.76 34.33 34.70 0.5M
2023-03-30 34.13 34.31 33.97 34.14 0.4M
2023-03-29 33.89 33.89 33.57 33.86 0.3M
2023-03-28 33.18 33.68 33.04 33.63 0.4M
2023-03-27 33.47 33.50 32.94 33.22 0.5M
2023-03-24 32.19 33.10 32.12 33.09 0.6M
2023-03-23 32.85 33.20 32.44 32.66 0.4M
2023-03-22 33.56 33.81 32.81 32.81 0.4M
2023-03-21 33.46 33.81 33.02 33.46 0.5M
2023-03-20 32.53 33.52 32.20 33.17 0.5M
2023-03-17 32.78 32.78 32.09 32.20 1.5M
2023-03-16 32.89 33.42 32.54 33.02 0.5M
2023-03-15 32.73 33.14 32.09 33.13 0.7M
2023-03-14 33.62 33.98 32.75 33.46 0.6M
2023-03-13 32.99 34.19 32.68 32.93 0.9M
2023-03-10 34.35 34.35 33.28 33.53 0.5M
2023-03-09 34.90 34.99 34.35 34.39 0.4M
2023-03-08 35.11 35.39 34.67 34.93 0.4M
2023-03-07 35.46 35.98 34.73 34.97 0.4M
2023-03-06 37.23 37.37 35.17 35.34 0.5M
2023-03-03 37.00 37.52 36.80 37.41 0.5M
2023-03-02 36.05 36.92 35.87 36.90 0.4M
2023-03-01 36.21 36.35 35.38 36.22 0.4M
2023-02-28 35.72 36.35 35.72 36.23 0.5M
2023-02-27 36.29 36.47 35.60 35.91 0.3M
2023-02-24 35.76 36.08 35.51 36.07 0.4M
2023-02-23 36.13 36.44 35.78 36.16 0.3M
2023-02-22 36.02 36.55 35.81 36.00 0.3M
2023-02-21 36.01 36.64 35.99 36.01 0.7M
2023-02-17 35.59 36.42 35.32 36.29 0.5M
2023-02-16 35.40 36.07 35.32 35.69 0.4M
2023-02-15 35.35 35.94 35.29 35.86 0.3M
2023-02-14 35.95 36.14 35.57 35.73 0.4M
2023-02-13 35.70 36.32 35.53 36.07 0.4M
2023-02-10 34.90 35.62 34.59 35.50 0.8M
2023-02-09 35.23 35.32 34.82 34.99 0.7M
2023-02-08 35.24 35.33 34.72 34.92 0.6M
2023-02-07 35.13 35.46 34.73 35.35 0.9M
2023-02-06 35.47 35.87 33.42 35.42 1.8M
2023-02-03 37.60 37.75 37.08 37.25 0.9M
2023-02-02 37.15 37.72 36.89 37.55 0.6M
2023-02-01 36.84 37.77 36.65 37.44 0.6M
2023-01-31 36.38 37.14 36.02 37.10 0.5M
2023-01-30 36.47 36.62 36.02 36.13 0.4M
2023-01-27 36.61 36.61 36.16 36.47 0.3M
2023-01-26 36.83 36.95 36.36 36.62 0.3M
2023-01-25 36.18 36.77 36.08 36.74 0.3M
2023-01-24 36.50 36.57 35.74 36.32 0.3M
2023-01-23 35.89 36.43 35.77 36.28 0.4M
2023-01-20 35.89 36.15 35.40 35.92 0.4M
2023-01-19 36.05 36.09 35.66 35.68 0.3M
2023-01-18 36.83 37.20 36.20 36.38 0.4M
2023-01-17 37.17 37.61 36.91 37.01 0.4M
2023-01-13 36.60 37.57 36.53 37.09 0.6M
2023-01-12 37.16 37.23 36.44 36.65 0.6M
2023-01-11 37.60 37.89 36.64 36.91 0.6M
2023-01-10 36.78 37.76 36.78 37.27 0.5M
2023-01-09 37.20 37.48 36.35 36.59 0.8M
2023-01-06 35.90 37.02 35.90 36.97 0.5M
2023-01-05 35.56 35.85 35.20 35.60 0.4M
2023-01-04 34.39 35.87 34.39 35.86 0.5M
2023-01-03 33.82 34.20 33.44 34.17 0.4M