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
2024-12-31 181.80 183.80 180.25 183.00 0.0M
2024-12-30 183.20 183.80 179.25 181.80 0.1M
2024-12-27 188.25 188.90 183.30 183.55 0.0M
2024-12-26 193.95 193.95 185.80 186.35 0.0M
2024-12-24 192.10 194.85 191.25 191.75 0.0M
2024-12-23 193.00 196.00 190.25 192.25 0.0M
2024-12-20 200.25 201.50 191.50 192.80 0.0M
2024-12-19 190.00 202.50 190.00 196.70 0.0M
2024-12-18 199.00 199.00 193.70 194.15 0.0M
2024-12-17 193.55 197.80 190.35 194.55 0.1M
2024-12-16 193.85 199.10 193.05 193.55 0.0M
2024-12-13 196.20 196.50 190.65 195.65 0.0M
2024-12-12 202.05 203.00 195.40 196.25 0.1M
2024-12-11 207.20 209.00 200.90 201.70 0.1M
2024-12-10 199.40 207.95 193.55 205.70 0.1M
2024-12-09 200.00 200.00 195.05 195.55 0.0M
2024-12-06 193.05 201.00 193.05 196.15 0.1M
2024-12-05 198.50 198.80 195.50 196.80 0.0M
2024-12-04 199.90 202.75 197.25 198.30 0.0M
2024-12-03 193.55 198.00 193.55 196.60 0.0M
2024-12-02 191.30 196.65 189.85 193.10 0.0M
2024-11-29 196.00 196.00 190.30 191.30 0.0M
2024-11-28 193.65 195.90 190.00 193.00 0.1M
2024-11-27 192.20 192.30 188.05 191.60 0.0M
2024-11-26 186.55 195.65 186.50 188.40 0.0M
2024-11-25 189.00 192.50 185.80 186.50 0.0M
2024-11-22 189.00 189.00 185.55 187.30 0.0M
2024-11-21 185.35 186.90 177.10 185.50 0.0M
2024-11-19 183.05 188.00 180.00 181.70 0.1M
2024-11-18 188.75 188.75 171.95 183.85 0.2M
2024-11-14 185.25 192.45 185.25 188.90 0.0M
2024-11-13 195.90 199.05 185.00 186.05 0.1M
2024-11-12 202.00 204.95 195.30 195.90 0.0M
2024-11-11 209.00 209.00 202.30 203.15 0.1M
2024-11-08 211.50 214.45 204.35 209.40 0.0M
2024-11-07 215.00 215.00 206.20 207.35 0.0M
2024-11-06 208.90 214.00 208.80 212.35 0.1M
2024-11-05 206.90 210.00 202.25 209.10 0.1M
2024-11-04 207.00 207.00 200.25 203.00 0.0M
2024-11-01 213.60 213.60 205.60 210.00 0.0M
2024-10-31 212.70 212.70 204.05 206.10 0.1M
2024-10-30 206.15 209.25 203.35 208.60 0.0M
2024-10-29 196.00 204.50 196.00 204.00 0.0M
2024-10-28 196.90 202.05 189.05 199.40 0.0M
2024-10-25 197.00 197.15 188.05 193.45 0.0M
2024-10-24 204.90 206.85 191.55 192.80 0.1M
2024-10-23 196.05 209.00 196.05 204.80 0.1M
2024-10-22 208.15 211.20 196.50 197.80 0.2M
2024-10-21 214.00 215.70 210.00 210.60 0.0M
2024-10-18 222.90 222.90 210.80 216.95 0.0M
2024-10-17 225.00 225.00 215.00 216.80 0.1M
2024-10-16 225.10 227.05 218.15 219.45 0.0M
2024-10-15 220.30 225.85 219.95 224.40 0.1M
2024-10-14 219.00 225.85 217.45 220.25 0.0M
2024-10-11 220.00 225.35 217.00 217.65 0.1M
2024-10-10 223.20 227.00 219.50 221.50 0.0M
2024-10-09 229.95 229.95 223.00 223.95 0.0M
2024-10-08 220.00 229.05 219.00 227.95 0.0M
2024-10-07 237.50 237.90 218.30 219.95 0.1M
2024-10-04 237.95 246.50 235.90 237.30 0.2M
2024-10-03 231.10 238.00 231.10 235.15 0.1M
2024-10-01 234.00 235.00 228.65 231.05 0.1M
2024-09-30 234.20 235.35 229.95 231.25 0.0M
2024-09-27 236.00 241.10 234.30 236.25 0.1M
2024-09-26 240.10 240.55 236.05 239.20 0.1M
2024-09-25 240.00 241.20 237.65 240.20 0.1M
2024-09-24 238.05 244.10 238.05 240.15 0.0M
2024-09-23 238.50 245.15 238.50 240.00 0.1M
2024-09-20 240.10 241.75 236.50 238.50 0.0M
2024-09-19 242.65 243.05 231.55 239.30 0.1M
2024-09-18 237.75 245.60 236.45 241.25 0.1M
2024-09-17 242.50 245.45 234.20 235.25 0.1M
2024-09-16 246.25 246.25 240.75 242.00 0.0M
2024-09-13 243.00 249.40 242.10 242.55 0.1M
2024-09-12 241.65 242.50 236.65 241.70 0.0M
2024-09-11 250.00 250.00 236.00 238.90 0.0M
2024-09-10 240.30 247.45 240.30 246.55 0.1M
2024-09-09 250.45 250.45 239.00 240.30 0.1M
2024-09-06 253.55 254.00 244.45 245.50 0.1M
2024-09-05 258.85 259.00 250.00 251.25 0.1M
2024-09-04 248.80 264.40 248.80 255.50 0.1M
2024-09-03 258.85 263.00 256.70 260.25 0.0M
2024-09-02 264.95 264.95 255.20 257.55 0.1M
2024-08-30 259.85 269.95 259.85 262.15 0.2M
2024-08-29 259.55 262.70 252.25 254.40 0.1M
2024-08-28 266.00 267.95 260.00 260.95 0.1M
2024-08-27 265.50 269.55 264.45 265.50 0.1M
2024-08-26 266.05 274.00 265.85 266.65 0.1M
2024-08-23 265.85 271.40 265.85 269.70 0.1M
2024-08-22 269.00 270.50 262.75 265.50 0.1M
2024-08-21 253.10 272.25 248.75 266.70 0.2M
2024-08-20 253.30 258.00 252.00 253.15 0.1M
2024-08-19 251.35 257.75 249.40 253.30 0.1M
2024-08-16 254.25 254.35 248.00 251.40 0.1M
2024-08-14 245.00 253.75 241.45 251.55 0.2M
2024-08-13 264.90 269.45 241.05 243.70 0.4M
2024-08-12 283.30 289.75 276.35 280.65 0.2M
2024-08-09 271.85 285.05 268.20 279.50 0.4M
2024-08-08 262.90 273.20 258.85 267.15 0.1M
2024-08-07 259.05 267.50 252.60 262.90 0.3M
2024-08-06 270.05 274.55 256.10 257.70 0.3M
2024-08-05 271.05 278.75 260.10 265.75 0.6M
2024-08-02 283.30 293.60 279.00 286.00 0.3M
2024-08-01 273.00 286.80 272.95 284.30 0.6M
2024-07-31 266.95 274.40 263.40 272.00 0.2M
2024-07-30 265.45 272.00 265.30 266.90 0.2M
2024-07-29 270.40 276.20 262.80 266.95 0.2M
2024-07-26 267.25 270.00 260.70 266.60 0.2M
2024-07-25 253.10 267.80 250.00 262.60 0.7M
2024-07-24 241.00 254.50 240.60 253.60 0.4M
2024-07-23 238.00 244.25 220.90 241.50 0.3M
2024-07-22 240.55 246.95 235.20 236.45 0.3M
2024-07-19 249.50 251.10 234.50 242.45 0.5M
2024-07-18 242.00 251.50 232.20 248.15 0.4M
2024-07-16 231.10 242.00 231.10 236.55 0.3M
2024-07-15 232.70 240.00 229.55 230.85 0.3M
2024-07-12 225.45 237.50 224.70 232.25 0.8M
2024-07-11 211.20 227.90 210.20 224.70 0.7M
2024-07-10 217.90 218.15 203.85 211.20 0.2M
2024-07-09 214.45 221.55 214.15 216.55 0.3M
2024-07-08 216.75 217.70 211.50 213.25 0.2M
2024-07-05 208.15 218.35 206.25 216.25 0.2M
2024-07-04 212.60 215.10 207.20 208.80 0.2M
2024-07-03 206.00 217.70 203.00 212.70 0.5M
2024-07-02 197.80 208.00 197.80 203.15 0.1M
2024-07-01 198.00 199.00 195.30 197.45 0.0M
2024-06-28 199.00 201.15 194.65 195.75 0.1M
2024-06-27 203.00 207.75 195.70 198.05 0.1M
2024-06-26 201.90 207.85 199.90 206.40 0.2M
2024-06-25 204.00 211.60 200.00 201.25 0.4M
2024-06-24 194.55 207.80 191.00 201.55 0.3M
2024-06-21 196.00 198.75 190.55 191.35 0.1M
2024-06-20 196.60 201.00 194.90 196.00 0.1M
2024-06-19 195.95 202.20 192.65 197.40 0.2M
2024-06-18 199.00 203.80 195.20 195.95 0.2M
2024-06-14 190.70 193.85 190.00 190.90 0.1M
2024-06-13 181.75 192.00 181.75 187.95 0.4M
2024-06-12 182.20 185.85 181.40 181.75 0.0M
2024-06-11 183.50 186.45 181.10 181.75 0.1M
2024-06-10 183.50 185.65 182.55 183.15 0.0M
2024-06-07 181.00 184.45 181.00 183.20 0.0M
2024-06-06 184.00 187.95 180.25 181.30 0.1M
2024-06-05 173.00 182.30 167.00 181.60 0.1M
2024-06-04 190.50 191.65 165.80 172.85 0.1M
2024-06-03 198.00 198.00 189.85 192.40 0.1M
2024-05-31 192.45 196.00 189.70 191.50 0.1M
2024-05-30 192.00 194.05 184.55 190.00 0.3M
2024-05-29 199.75 204.00 195.30 196.55 0.1M
2024-05-28 188.55 198.00 188.40 197.15 0.2M
2024-05-27 194.70 194.70 187.80 188.55 0.0M
2024-05-24 193.45 193.65 189.75 190.85 0.0M
2024-05-23 194.90 196.00 193.00 193.50 0.1M
2024-05-22 197.20 197.20 192.00 195.05 0.0M
2024-05-21 200.70 201.25 196.25 196.55 0.0M
2024-05-18 203.95 203.00 198.95 198.95 0.0M
2024-05-17 197.30 203.40 194.70 201.70 0.1M
2024-05-16 194.85 203.25 193.80 196.20 0.1M
2024-05-15 191.15 196.00 191.15 192.90 0.0M
2024-05-14 185.00 194.65 185.00 191.90 0.1M
2024-05-13 192.75 192.75 183.00 186.10 0.1M
2024-05-10 187.05 192.55 182.20 190.40 0.1M
2024-05-09 199.45 199.45 187.00 188.00 0.1M
2024-05-08 197.30 200.90 195.70 197.00 0.1M
2024-05-07 199.25 209.20 194.50 197.30 0.1M
2024-05-06 205.00 205.75 196.25 199.00 0.2M
2024-05-03 213.95 213.95 202.05 204.35 0.2M
2024-05-02 215.10 215.75 210.10 211.85 0.1M
2024-04-30 210.30 221.70 210.00 216.55 0.2M
2024-04-29 207.95 219.50 207.30 209.75 0.6M
2024-04-26 199.50 208.70 198.55 206.85 0.2M
2024-04-25 201.65 203.60 197.25 198.60 0.1M
2024-04-24 203.95 204.70 200.50 201.85 0.2M
2024-04-23 200.45 205.00 196.30 203.75 0.2M
2024-04-22 204.55 205.05 197.80 198.90 0.2M
2024-04-19 195.80 208.45 194.90 202.50 0.3M
2024-04-18 200.95 204.80 195.05 196.85 0.1M
2024-04-16 192.85 207.00 192.55 198.40 0.5M
2024-04-15 185.30 202.00 181.80 193.40 0.4M
2024-04-12 193.20 197.35 189.55 191.80 0.1M
2024-04-10 182.30 196.40 180.90 194.95 0.3M
2024-04-09 186.95 186.95 179.75 182.05 0.1M
2024-04-08 188.95 190.25 184.00 184.65 0.1M
2024-04-05 188.35 191.75 185.85 189.55 0.1M
2024-04-04 193.95 196.25 185.65 186.45 0.1M
2024-04-03 186.00 195.45 186.00 190.50 0.1M
2024-04-02 179.05 186.00 179.05 185.50 0.1M
2024-04-01 180.95 185.00 180.40 181.75 0.1M
2024-03-28 177.65 183.95 174.65 177.45 0.1M
2024-03-27 172.75 178.20 171.70 174.55 0.1M
2024-03-26 166.50 176.00 166.50 172.75 0.2M
2024-03-22 166.40 169.30 165.35 167.80 0.1M
2024-03-21 165.35 167.70 164.45 165.55 0.1M
2024-03-20 163.45 166.25 162.75 163.70 0.1M
2024-03-19 165.65 169.65 162.40 163.30 0.1M
2024-03-18 165.70 168.50 163.75 166.45 0.1M
2024-03-15 166.80 168.50 161.10 164.35 0.1M
2024-03-14 159.05 167.30 156.85 165.55 0.2M
2024-03-13 173.00 174.95 157.20 159.20 0.2M
2024-03-12 180.15 181.35 171.30 172.70 0.1M
2024-03-11 185.50 185.75 176.80 180.15 0.2M
2024-03-07 187.95 187.95 184.50 185.30 0.1M
2024-03-06 191.05 192.90 182.45 185.00 0.1M
2024-03-05 194.30 197.75 190.25 191.60 0.1M
2024-03-04 197.25 197.75 192.35 193.80 0.1M
2024-03-02 195.15 195.60 193.70 194.30 0.0M
2024-03-01 193.90 199.60 192.80 194.20 0.1M
2024-02-29 190.15 192.00 187.00 190.65 0.1M
2024-02-28 201.30 204.50 190.50 191.60 0.2M
2024-02-27 200.95 205.15 197.75 201.80 0.2M
2024-02-26 202.20 202.55 196.20 198.10 0.1M
2024-02-23 199.25 205.50 197.55 201.60 0.2M
2024-02-22 200.25 200.85 193.45 197.60 0.2M
2024-02-21 209.00 209.30 196.05 198.15 0.3M
2024-02-20 205.50 213.15 200.20 208.60 0.4M
2024-02-19 206.00 213.30 203.50 204.45 0.2M
2024-02-16 208.05 211.70 202.50 204.55 0.3M
2024-02-15 185.30 211.55 185.00 205.40 0.6M
2024-02-14 170.05 190.90 169.95 184.35 0.5M
2024-02-13 174.20 175.85 166.40 171.10 0.1M
2024-02-12 184.30 184.30 172.40 173.55 0.1M
2024-02-09 187.55 189.00 176.50 182.80 0.1M
2024-02-08 191.65 191.65 185.90 186.50 0.1M
2024-02-07 196.80 198.50 189.00 190.10 0.2M
2024-02-06 181.85 196.50 178.40 194.25 0.5M
2024-02-05 182.65 187.40 178.85 180.25 0.2M
2024-02-02 184.15 189.00 182.00 183.15 0.1M
2024-02-01 188.90 188.90 181.50 183.65 0.1M
2024-01-31 188.80 191.25 186.35 187.60 0.1M
2024-01-30 188.30 196.50 187.50 188.90 0.4M
2024-01-29 187.90 193.60 185.95 187.70 0.2M
2024-01-25 180.95 191.30 179.85 185.30 0.3M
2024-01-24 176.25 181.60 176.25 179.40 0.1M
2024-01-23 189.00 194.00 176.00 177.55 0.4M
2024-01-20 179.90 192.05 177.75 186.90 0.5M
2024-01-19 176.40 185.00 174.30 177.85 0.2M
2024-01-18 174.25 174.50 168.35 173.10 0.1M
2024-01-17 174.35 175.95 170.85 172.10 0.1M
2024-01-16 179.95 180.65 174.35 174.80 0.1M
2024-01-15 182.00 183.05 177.05 177.70 0.1M
2024-01-12 172.70 185.00 171.55 180.50 0.5M
2024-01-11 170.90 173.00 169.20 170.60 0.1M
2024-01-10 173.75 174.05 168.05 169.60 0.2M
2024-01-09 178.20 178.20 172.00 172.30 0.1M
2024-01-08 179.90 180.50 175.55 176.30 0.1M
2024-01-05 181.35 183.00 178.25 179.75 0.1M
2024-01-04 177.75 183.55 176.00 179.60 0.1M
2024-01-03 181.35 181.35 174.55 176.00 0.1M
2024-01-02 184.60 184.70 178.00 178.60 0.1M
2024-01-01 182.95 186.00 181.00 181.65 0.2M