5,049.00
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 | 4,969.50 | 5,066.00 | 4,900.50 | 5,049.00 | 0.0M |
| 2025-09-25 | 5,049.00 | 5,057.50 | 4,945.00 | 4,985.00 | 0.0M |
| 2025-09-24 | 5,050.00 | 5,095.50 | 4,991.00 | 5,033.50 | 0.0M |
| 2025-09-23 | 5,250.00 | 5,250.50 | 5,048.00 | 5,072.00 | 0.0M |
| 2025-09-22 | 5,346.00 | 5,346.00 | 5,218.00 | 5,245.00 | 0.0M |
| 2025-09-19 | 5,200.00 | 5,489.00 | 5,179.00 | 5,347.00 | 0.2M |
| 2025-09-18 | 5,199.00 | 5,265.00 | 5,156.50 | 5,197.50 | 0.0M |
| 2025-09-17 | 5,230.00 | 5,247.00 | 5,151.00 | 5,195.00 | 0.0M |
| 2025-09-16 | 5,129.00 | 5,265.50 | 5,105.00 | 5,220.00 | 0.1M |
| 2025-09-15 | 5,102.00 | 5,136.50 | 5,060.00 | 5,107.50 | 0.0M |
| 2025-09-12 | 5,174.50 | 5,185.00 | 5,056.00 | 5,102.00 | 0.0M |
| 2025-09-11 | 5,125.00 | 5,158.50 | 5,103.50 | 5,114.50 | 0.0M |
| 2025-09-10 | 5,124.00 | 5,175.00 | 5,078.50 | 5,109.50 | 0.0M |
| 2025-09-09 | 5,096.50 | 5,130.00 | 5,034.50 | 5,103.00 | 0.0M |
| 2025-09-08 | 5,078.50 | 5,169.00 | 5,030.00 | 5,057.00 | 0.0M |
| 2025-09-05 | 5,133.00 | 5,177.00 | 5,061.00 | 5,082.50 | 0.0M |
| 2025-09-04 | 5,230.00 | 5,255.00 | 5,100.00 | 5,112.00 | 0.0M |
| 2025-09-03 | 5,227.00 | 5,240.00 | 5,151.00 | 5,176.00 | 0.0M |
| 2025-09-02 | 5,235.50 | 5,297.50 | 5,175.50 | 5,202.50 | 0.0M |
| 2025-09-01 | 5,294.50 | 5,294.50 | 5,200.00 | 5,214.00 | 0.0M |
| 2025-08-29 | 5,253.50 | 5,280.00 | 5,194.00 | 5,231.50 | 0.0M |
| 2025-08-28 | 5,331.00 | 5,367.00 | 5,258.50 | 5,269.00 | 0.0M |
| 2025-08-26 | 5,515.00 | 5,525.00 | 5,310.00 | 5,331.00 | 0.0M |
| 2025-08-25 | 5,542.00 | 5,590.00 | 5,485.50 | 5,501.00 | 0.0M |
| 2025-08-22 | 5,597.00 | 5,620.00 | 5,500.00 | 5,519.00 | 0.0M |
| 2025-08-21 | 5,630.00 | 5,649.50 | 5,580.00 | 5,594.50 | 0.0M |
| 2025-08-20 | 5,598.00 | 5,620.00 | 5,558.50 | 5,582.50 | 0.0M |
| 2025-08-19 | 5,529.50 | 5,577.00 | 5,461.50 | 5,564.00 | 0.0M |
| 2025-08-18 | 5,649.50 | 5,706.00 | 5,500.50 | 5,521.50 | 0.0M |
| 2025-08-14 | 5,670.00 | 5,673.50 | 5,563.50 | 5,649.50 | 0.0M |
| 2025-08-13 | 5,620.00 | 5,669.00 | 5,589.00 | 5,652.50 | 0.0M |
| 2025-08-12 | 5,674.00 | 5,700.00 | 5,580.00 | 5,642.00 | 0.0M |
| 2025-08-11 | 5,540.00 | 5,695.00 | 5,512.50 | 5,631.00 | 0.0M |
| 2025-08-08 | 5,655.00 | 5,735.00 | 5,485.50 | 5,572.50 | 0.0M |
| 2025-08-07 | 5,990.00 | 6,019.00 | 5,611.50 | 5,677.50 | 0.1M |
| 2025-08-06 | 6,343.00 | 6,415.00 | 5,930.00 | 6,019.00 | 0.2M |
| 2025-08-05 | 6,298.50 | 6,325.00 | 6,210.50 | 6,281.00 | 0.0M |
| 2025-08-04 | 6,255.00 | 6,334.00 | 6,191.50 | 6,251.00 | 0.0M |
| 2025-08-01 | 6,405.00 | 6,429.00 | 6,110.50 | 6,254.50 | 0.0M |
| 2025-07-31 | 6,320.00 | 6,450.50 | 6,290.00 | 6,322.50 | 0.0M |
| 2025-07-30 | 6,383.50 | 6,509.50 | 6,250.00 | 6,335.00 | 0.1M |
| 2025-07-29 | 6,330.00 | 6,445.00 | 6,302.50 | 6,352.00 | 0.0M |
| 2025-07-28 | 6,326.00 | 6,491.00 | 6,253.50 | 6,327.50 | 0.0M |
| 2025-07-25 | 6,356.50 | 6,360.00 | 6,210.50 | 6,336.00 | 0.0M |
| 2025-07-24 | 6,388.00 | 6,414.00 | 6,332.00 | 6,364.00 | 0.0M |
| 2025-07-23 | 6,245.00 | 6,422.00 | 6,245.00 | 6,353.50 | 0.0M |
| 2025-07-22 | 6,341.50 | 6,370.00 | 6,209.00 | 6,280.50 | 0.0M |
| 2025-07-21 | 6,348.00 | 6,348.00 | 6,266.50 | 6,288.00 | 0.0M |
| 2025-07-18 | 6,303.00 | 6,385.00 | 6,250.00 | 6,347.50 | 0.0M |
| 2025-07-17 | 6,343.00 | 6,386.50 | 6,308.00 | 6,354.50 | 0.0M |
| 2025-07-16 | 6,360.00 | 6,374.50 | 6,229.00 | 6,340.00 | 0.0M |
| 2025-07-15 | 6,282.50 | 6,410.00 | 6,209.00 | 6,359.00 | 0.1M |
| 2025-07-14 | 6,180.00 | 6,239.50 | 6,164.50 | 6,224.50 | 0.0M |
| 2025-07-11 | 6,282.00 | 6,282.00 | 6,135.00 | 6,196.00 | 0.0M |
| 2025-07-10 | 6,425.00 | 6,437.00 | 6,190.00 | 6,282.00 | 0.0M |
| 2025-07-09 | 6,492.00 | 6,500.00 | 6,423.00 | 6,443.00 | 0.0M |
| 2025-07-08 | 6,437.00 | 6,498.00 | 6,348.00 | 6,482.50 | 0.1M |
| 2025-07-07 | 6,477.50 | 6,511.00 | 6,351.00 | 6,438.00 | 0.0M |
| 2025-07-04 | 6,388.00 | 6,474.00 | 6,376.50 | 6,435.50 | 0.0M |
| 2025-07-03 | 6,399.00 | 6,451.00 | 6,353.00 | 6,405.50 | 0.0M |
| 2025-07-02 | 6,369.00 | 6,484.00 | 6,318.50 | 6,386.50 | 0.1M |
| 2025-07-01 | 6,270.00 | 6,387.00 | 6,229.00 | 6,361.00 | 0.1M |
| 2025-06-30 | 6,148.00 | 6,393.50 | 6,070.50 | 6,294.50 | 0.1M |
| 2025-06-27 | 5,914.00 | 6,187.00 | 5,900.00 | 6,114.00 | 0.2M |
| 2025-06-26 | 5,750.50 | 5,968.50 | 5,712.00 | 5,911.00 | 0.1M |
| 2025-06-25 | 5,645.00 | 5,757.50 | 5,621.00 | 5,750.00 | 0.0M |
| 2025-06-24 | 5,574.00 | 5,726.00 | 5,500.00 | 5,654.50 | 0.0M |
| 2025-06-23 | 5,551.00 | 5,578.50 | 5,485.00 | 5,511.00 | 0.0M |
| 2025-06-20 | 5,590.50 | 5,635.00 | 5,496.50 | 5,550.50 | 0.1M |
| 2025-06-19 | 5,678.00 | 5,749.00 | 5,570.50 | 5,594.50 | 0.0M |
| 2025-06-18 | 5,654.50 | 5,681.50 | 5,590.50 | 5,659.50 | 0.0M |
| 2025-06-17 | 5,509.50 | 5,671.50 | 5,457.50 | 5,654.50 | 0.0M |
| 2025-06-16 | 5,426.00 | 5,585.50 | 5,401.00 | 5,501.50 | 0.0M |
| 2025-06-13 | 5,320.00 | 5,509.50 | 5,315.00 | 5,451.00 | 0.0M |
| 2025-06-12 | 5,450.00 | 5,515.00 | 5,378.50 | 5,387.00 | 0.0M |
| 2025-06-11 | 5,449.50 | 5,533.00 | 5,425.00 | 5,450.00 | 0.0M |
| 2025-06-10 | 5,519.50 | 5,539.50 | 5,420.00 | 5,429.00 | 0.0M |
| 2025-06-09 | 5,460.50 | 5,529.00 | 5,438.50 | 5,493.00 | 0.0M |
| 2025-06-06 | 5,575.00 | 5,600.50 | 5,472.50 | 5,498.00 | 0.0M |
| 2025-06-05 | 5,600.00 | 5,637.00 | 5,544.00 | 5,575.00 | 0.0M |
| 2025-06-04 | 5,747.00 | 5,769.50 | 5,550.00 | 5,599.50 | 0.0M |
| 2025-06-03 | 5,660.00 | 5,717.00 | 5,580.50 | 5,628.00 | 0.0M |
| 2025-06-02 | 5,561.00 | 5,682.00 | 5,561.00 | 5,617.00 | 0.0M |
| 2025-05-30 | 5,731.50 | 5,731.50 | 5,560.00 | 5,678.30 | 0.0M |
| 2025-05-29 | 5,720.00 | 5,848.00 | 5,654.00 | 5,693.00 | 0.1M |
| 2025-05-28 | 5,704.00 | 5,750.00 | 5,606.60 | 5,715.50 | 0.1M |
| 2025-05-27 | 5,598.90 | 5,857.90 | 5,500.00 | 5,674.00 | 1.6M |
| 2025-05-26 | 5,053.10 | 5,151.00 | 5,020.00 | 5,130.80 | 0.1M |
| 2025-05-23 | 5,065.00 | 5,090.50 | 4,965.00 | 4,989.20 | 0.0M |
| 2025-05-22 | 5,150.00 | 5,175.80 | 5,041.40 | 5,056.90 | 0.0M |
| 2025-05-21 | 5,107.40 | 5,199.00 | 5,070.00 | 5,148.30 | 0.0M |
| 2025-05-20 | 5,079.80 | 5,134.20 | 4,979.10 | 5,107.40 | 0.0M |
| 2025-05-19 | 5,064.90 | 5,143.60 | 5,005.00 | 5,079.80 | 0.0M |
| 2025-05-16 | 5,026.00 | 5,059.80 | 4,933.00 | 5,040.70 | 0.0M |
| 2025-05-15 | 4,889.00 | 5,030.00 | 4,863.40 | 4,965.30 | 0.0M |
| 2025-05-14 | 4,808.70 | 4,901.00 | 4,752.20 | 4,884.70 | 0.0M |
| 2025-05-13 | 4,795.00 | 4,803.00 | 4,701.00 | 4,766.30 | 0.0M |
| 2025-05-12 | 4,700.00 | 4,786.20 | 4,686.10 | 4,774.10 | 0.0M |
| 2025-05-09 | 4,510.00 | 4,636.00 | 4,509.30 | 4,617.90 | 0.0M |
| 2025-05-08 | 4,718.70 | 4,718.70 | 4,594.00 | 4,614.60 | 0.0M |
| 2025-05-07 | 4,690.00 | 4,712.10 | 4,610.00 | 4,677.20 | 0.0M |
| 2025-05-06 | 4,657.80 | 4,779.00 | 4,657.80 | 4,687.40 | 0.0M |
| 2025-05-05 | 4,723.90 | 4,723.90 | 4,601.60 | 4,655.10 | 0.0M |
| 2025-05-02 | 4,670.00 | 4,759.90 | 4,400.00 | 4,677.80 | 0.0M |
| 2025-04-30 | 4,773.40 | 4,793.50 | 4,679.70 | 4,690.40 | 0.0M |
| 2025-04-29 | 4,810.00 | 4,898.00 | 4,750.70 | 4,767.20 | 0.0M |
| 2025-04-28 | 4,897.00 | 4,897.00 | 4,764.90 | 4,793.80 | 0.0M |
| 2025-04-25 | 5,020.90 | 5,020.90 | 4,783.50 | 4,897.40 | 0.0M |
| 2025-04-24 | 4,968.00 | 5,038.50 | 4,934.00 | 4,981.20 | 0.0M |
| 2025-04-23 | 4,901.00 | 4,994.00 | 4,856.90 | 4,950.70 | 0.0M |
| 2025-04-22 | 4,917.20 | 4,970.00 | 4,881.00 | 4,893.80 | 0.0M |
| 2025-04-21 | 5,005.10 | 5,027.30 | 4,878.00 | 4,897.20 | 0.0M |
| 2025-04-17 | 4,899.50 | 5,095.00 | 4,822.90 | 4,997.50 | 0.1M |
| 2025-04-16 | 4,800.00 | 4,880.00 | 4,798.60 | 4,860.00 | 0.1M |
| 2025-04-15 | 4,884.00 | 4,884.00 | 4,780.60 | 4,798.40 | 0.0M |
| 2025-04-11 | 4,768.00 | 4,894.90 | 4,738.10 | 4,826.90 | 0.0M |
| 2025-04-09 | 4,743.20 | 4,806.95 | 4,701.00 | 4,720.90 | 0.0M |
| 2025-04-08 | 4,711.20 | 4,849.90 | 4,711.10 | 4,819.85 | 0.0M |
| 2025-04-07 | 4,654.05 | 4,802.00 | 4,602.55 | 4,700.35 | 0.0M |
| 2025-04-04 | 4,932.40 | 4,932.40 | 4,761.10 | 4,815.90 | 0.0M |
| 2025-04-03 | 4,760.50 | 4,949.00 | 4,753.40 | 4,932.40 | 0.0M |
| 2025-04-02 | 4,830.55 | 4,839.95 | 4,723.00 | 4,817.90 | 0.0M |
| 2025-04-01 | 4,905.00 | 4,945.10 | 4,770.00 | 4,812.40 | 0.0M |
| 2025-03-28 | 4,777.60 | 5,288.90 | 4,757.85 | 4,909.60 | 0.4M |
| 2025-03-27 | 4,855.00 | 4,890.00 | 4,661.05 | 4,708.30 | 0.1M |
| 2025-03-26 | 4,885.00 | 4,894.80 | 4,849.00 | 4,855.35 | 0.0M |
| 2025-03-25 | 4,969.00 | 4,974.45 | 4,810.00 | 4,870.15 | 0.0M |
| 2025-03-24 | 4,900.55 | 5,025.00 | 4,882.20 | 4,936.45 | 0.0M |
| 2025-03-21 | 4,988.00 | 5,000.50 | 4,822.20 | 4,874.25 | 0.0M |
| 2025-03-20 | 4,983.95 | 5,020.00 | 4,938.30 | 4,970.80 | 0.0M |
| 2025-03-19 | 4,899.95 | 5,007.40 | 4,883.50 | 4,934.75 | 0.0M |
| 2025-03-18 | 4,887.00 | 4,949.80 | 4,805.00 | 4,859.80 | 0.0M |
| 2025-03-17 | 4,750.05 | 4,847.00 | 4,711.65 | 4,821.30 | 0.0M |
| 2025-03-13 | 4,730.95 | 4,795.40 | 4,705.00 | 4,737.95 | 0.0M |
| 2025-03-12 | 4,850.00 | 4,878.85 | 4,674.70 | 4,730.95 | 0.0M |
| 2025-03-11 | 4,917.80 | 4,925.80 | 4,762.25 | 4,842.05 | 0.0M |
| 2025-03-10 | 4,895.00 | 4,935.00 | 4,843.65 | 4,909.00 | 0.0M |
| 2025-03-07 | 4,879.05 | 4,942.65 | 4,825.00 | 4,877.45 | 0.0M |
| 2025-03-06 | 4,840.05 | 4,980.30 | 4,840.05 | 4,877.45 | 0.0M |
| 2025-03-05 | 4,848.10 | 4,918.90 | 4,807.60 | 4,830.50 | 0.0M |
| 2025-03-04 | 4,615.05 | 4,895.00 | 4,600.40 | 4,846.50 | 0.0M |
| 2025-03-03 | 4,738.25 | 4,768.30 | 4,548.80 | 4,704.00 | 0.0M |
| 2025-02-28 | 4,880.10 | 4,880.10 | 4,605.00 | 4,729.10 | 0.0M |
| 2025-02-27 | 4,728.05 | 5,010.05 | 4,669.05 | 4,926.00 | 0.1M |
| 2025-02-25 | 4,746.75 | 4,763.70 | 4,690.00 | 4,727.15 | 0.0M |
| 2025-02-24 | 4,825.60 | 4,829.85 | 4,700.00 | 4,723.10 | 0.0M |
| 2025-02-21 | 4,749.25 | 4,909.45 | 4,715.00 | 4,825.60 | 0.0M |
| 2025-02-20 | 4,735.70 | 4,805.00 | 4,680.00 | 4,749.25 | 0.0M |
| 2025-02-19 | 4,680.00 | 4,786.50 | 4,636.55 | 4,735.70 | 0.0M |
| 2025-02-18 | 4,571.00 | 4,833.25 | 4,500.00 | 4,700.10 | 0.0M |
| 2025-02-17 | 4,450.00 | 4,663.30 | 4,357.60 | 4,587.60 | 0.0M |
| 2025-02-14 | 4,350.00 | 4,633.30 | 4,319.00 | 4,490.55 | 0.1M |
| 2025-02-13 | 4,241.35 | 4,450.00 | 4,217.45 | 4,369.05 | 0.2M |
| 2025-02-12 | 4,700.00 | 4,700.00 | 4,360.05 | 4,389.50 | 0.2M |
| 2025-02-11 | 4,827.05 | 4,840.30 | 4,780.50 | 4,787.80 | 0.0M |
| 2025-02-10 | 4,927.00 | 4,951.05 | 4,827.00 | 4,861.65 | 0.0M |
| 2025-02-07 | 5,040.50 | 5,059.30 | 4,925.50 | 4,951.20 | 0.0M |
| 2025-02-06 | 5,020.15 | 5,090.00 | 5,003.00 | 5,043.40 | 0.0M |
| 2025-02-05 | 5,118.15 | 5,142.85 | 5,021.15 | 5,035.80 | 0.0M |
| 2025-02-04 | 5,101.00 | 5,227.05 | 5,100.00 | 5,111.80 | 0.0M |
| 2025-02-03 | 5,144.85 | 5,239.00 | 5,030.00 | 5,099.65 | 0.0M |
| 2025-02-01 | 5,126.05 | 5,186.55 | 5,067.05 | 5,139.60 | 0.0M |
| 2025-01-31 | 5,147.95 | 5,147.95 | 5,047.00 | 5,115.90 | 0.0M |
| 2025-01-30 | 5,008.30 | 5,135.00 | 5,008.30 | 5,102.25 | 0.0M |
| 2025-01-29 | 4,880.00 | 5,039.65 | 4,800.60 | 5,008.30 | 0.0M |
| 2025-01-28 | 4,851.00 | 4,886.00 | 4,786.00 | 4,799.95 | 0.0M |
| 2025-01-27 | 4,934.90 | 4,986.30 | 4,784.85 | 4,892.85 | 0.0M |
| 2025-01-24 | 5,118.00 | 5,135.00 | 4,944.10 | 4,960.20 | 0.0M |
| 2025-01-23 | 4,999.90 | 5,186.00 | 4,934.90 | 5,117.10 | 0.0M |
| 2025-01-22 | 5,014.40 | 5,036.20 | 4,920.05 | 4,942.65 | 0.0M |
| 2025-01-21 | 5,031.05 | 5,103.25 | 4,973.90 | 5,012.80 | 0.0M |
| 2025-01-20 | 5,111.00 | 5,188.95 | 5,023.00 | 5,028.60 | 0.0M |
| 2025-01-17 | 5,147.90 | 5,209.00 | 5,080.05 | 5,106.30 | 0.0M |
| 2025-01-16 | 5,268.00 | 5,268.00 | 5,131.05 | 5,137.80 | 0.0M |
| 2025-01-15 | 5,178.00 | 5,268.00 | 5,130.80 | 5,144.55 | 0.0M |
| 2025-01-14 | 5,149.95 | 5,270.00 | 5,088.00 | 5,177.25 | 0.0M |
| 2025-01-13 | 5,272.05 | 5,289.95 | 5,110.75 | 5,134.35 | 0.0M |
| 2025-01-10 | 5,550.15 | 5,570.00 | 5,271.05 | 5,320.10 | 0.0M |
| 2025-01-09 | 5,495.35 | 5,775.85 | 5,480.00 | 5,580.40 | 0.0M |
| 2025-01-08 | 5,563.25 | 5,563.25 | 5,465.10 | 5,472.75 | 0.0M |
| 2025-01-07 | 5,539.95 | 5,579.95 | 5,497.55 | 5,563.25 | 0.0M |
| 2025-01-06 | 5,627.30 | 5,648.15 | 5,434.00 | 5,504.80 | 0.0M |
| 2025-01-03 | 5,592.00 | 5,648.50 | 5,588.00 | 5,627.30 | 0.0M |
| 2025-01-02 | 5,528.15 | 5,660.00 | 5,488.00 | 5,631.55 | 0.0M |
| 2025-01-01 | 5,594.00 | 5,594.65 | 5,507.00 | 5,528.00 | 0.0M |