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 65.30 65.47 64.75 64.81 1.3M
2023-12-28 64.61 65.73 64.53 65.68 1.3M
2023-12-27 65.75 65.90 65.22 65.54 1.0M
2023-12-26 64.78 65.78 64.71 65.56 0.7M
2023-12-22 65.36 66.00 64.65 64.90 0.9M
2023-12-21 64.74 65.15 64.30 65.04 1.0M
2023-12-20 64.52 65.34 64.21 64.25 1.2M
2023-12-19 64.20 64.82 64.06 64.52 1.0M
2023-12-18 64.77 64.82 63.84 63.92 1.2M
2023-12-15 64.82 65.59 64.24 64.76 4.5M
2023-12-14 65.85 66.26 65.15 65.39 2.4M
2023-12-13 62.43 65.07 61.92 64.73 3.1M
2023-12-12 62.83 62.94 62.22 62.45 1.5M
2023-12-11 62.45 63.22 62.15 62.85 1.9M
2023-12-08 63.58 63.93 62.36 62.56 2.3M
2023-12-07 64.20 64.90 63.95 63.99 1.9M
2023-12-06 64.90 65.52 64.11 64.23 2.2M
2023-12-05 64.81 65.13 64.35 64.50 2.3M
2023-12-04 63.38 64.90 62.98 64.87 2.2M
2023-12-01 62.00 63.54 61.75 63.38 2.1M
2023-11-30 62.00 62.40 61.56 62.24 4.2M
2023-11-29 62.03 62.50 61.45 62.19 34.7M
2023-11-28 61.39 62.48 60.51 61.61 8.4M
2023-11-27 58.69 59.40 58.41 59.15 1.4M
2023-11-24 58.44 58.99 58.05 58.83 0.5M
2023-11-22 58.11 58.65 57.74 58.39 1.2M
2023-11-21 56.68 57.94 56.68 57.87 1.6M
2023-11-20 56.35 57.16 56.01 57.06 1.2M
2023-11-17 57.34 57.60 56.21 56.54 1.1M
2023-11-16 56.53 57.15 56.07 56.91 1.6M
2023-11-15 55.16 56.37 55.16 56.30 1.3M
2023-11-14 54.81 56.28 54.18 55.11 1.2M
2023-11-13 53.47 54.02 53.01 53.37 0.9M
2023-11-10 54.77 54.77 54.00 54.13 0.9M
2023-11-09 55.00 55.19 53.85 54.28 1.0M
2023-11-08 54.20 55.06 54.20 54.84 1.1M
2023-11-07 54.25 54.37 53.44 54.35 1.2M
2023-11-06 55.07 55.07 53.97 54.31 1.5M
2023-11-03 54.28 56.13 53.33 55.07 1.8M
2023-11-02 54.11 55.60 53.87 55.39 1.8M
2023-11-01 53.79 54.33 53.65 54.25 1.1M
2023-10-31 53.19 53.76 52.67 53.65 1.3M
2023-10-30 53.16 53.59 51.60 52.75 1.1M
2023-10-27 53.27 53.46 52.70 53.12 1.4M
2023-10-26 52.55 53.50 52.55 53.26 1.0M
2023-10-25 53.20 53.44 52.50 52.51 0.8M
2023-10-24 53.03 53.68 53.00 53.45 1.6M
2023-10-23 52.26 53.44 52.25 52.78 1.7M
2023-10-20 53.65 54.03 52.80 52.82 1.5M
2023-10-19 53.34 54.54 53.20 53.52 1.3M
2023-10-18 54.98 55.10 53.80 53.82 1.0M
2023-10-17 54.29 55.75 54.29 55.48 2.5M
2023-10-16 54.54 54.94 53.58 54.71 2.0M
2023-10-13 54.23 54.32 53.38 54.16 1.4M
2023-10-12 54.39 54.54 53.69 53.94 1.5M
2023-10-11 54.13 54.89 53.92 54.42 1.5M
2023-10-10 53.63 54.07 52.94 53.70 1.8M
2023-10-09 52.21 54.08 52.13 53.63 1.9M
2023-10-06 51.87 53.14 51.36 52.53 2.2M
2023-10-05 52.00 52.47 51.42 52.31 2.4M
2023-10-04 52.50 52.81 51.63 52.21 1.7M
2023-10-03 53.12 53.15 51.81 52.38 2.2M
2023-10-02 53.90 54.29 52.91 53.48 2.4M
2023-09-29 55.09 55.41 53.68 54.08 2.3M
2023-09-28 53.97 54.96 53.77 54.68 2.2M
2023-09-27 54.49 55.56 53.95 54.73 3.9M
2023-09-26 54.17 55.38 53.59 54.57 5.2M
2023-09-25 56.65 57.15 55.92 56.66 2.9M
2023-09-22 58.00 58.24 56.27 57.68 4.2M
2023-09-21 63.00 63.18 58.33 58.84 4.9M
2023-09-20 63.34 64.37 63.29 63.95 0.9M
2023-09-19 63.13 63.68 62.83 62.87 0.8M
2023-09-18 64.16 64.25 63.10 63.11 1.4M
2023-09-15 63.73 64.18 63.37 64.08 1.7M
2023-09-14 63.67 64.15 63.64 63.82 0.9M
2023-09-13 63.00 63.58 62.87 63.17 1.0M
2023-09-12 63.18 63.28 62.68 63.02 0.7M
2023-09-11 63.87 63.95 63.25 63.33 0.6M
2023-09-08 63.87 64.26 63.59 63.82 0.6M
2023-09-07 63.27 64.36 63.27 63.65 1.0M
2023-09-06 63.75 63.89 62.83 63.27 0.9M
2023-09-05 65.35 65.35 63.75 63.75 1.4M
2023-09-01 65.50 65.74 65.10 65.30 0.9M
2023-08-31 65.39 65.54 65.00 65.05 1.4M
2023-08-30 65.22 65.42 64.77 65.36 0.9M
2023-08-29 64.80 65.15 64.45 64.90 1.2M
2023-08-28 64.57 65.28 64.57 64.89 1.1M
2023-08-25 64.73 64.99 64.23 64.35 0.7M
2023-08-24 65.07 65.95 64.51 64.58 0.9M
2023-08-23 64.25 65.09 64.23 65.02 1.1M
2023-08-22 63.91 64.36 63.65 64.14 0.7M
2023-08-21 63.75 63.95 63.10 63.69 0.8M
2023-08-18 63.71 64.27 63.63 63.93 0.7M
2023-08-17 64.19 65.10 63.90 63.92 1.2M
2023-08-16 64.59 64.83 64.07 64.08 0.8M
2023-08-15 65.00 65.05 64.04 64.66 1.2M
2023-08-14 66.02 66.58 65.25 65.46 1.3M
2023-08-11 66.35 66.95 66.06 66.86 0.7M
2023-08-10 67.10 67.30 66.36 66.54 0.6M
2023-08-09 66.30 67.04 66.15 66.93 0.7M
2023-08-08 67.20 67.39 66.35 66.49 1.0M
2023-08-07 66.50 67.35 66.41 67.26 0.8M
2023-08-04 66.92 67.75 66.24 66.45 0.7M
2023-08-03 66.45 66.92 65.78 66.83 1.1M
2023-08-02 66.94 67.21 66.51 66.65 0.9M
2023-08-01 67.69 67.76 66.76 66.99 1.0M
2023-07-31 68.26 68.70 67.31 67.53 1.7M
2023-07-28 71.78 72.18 68.06 68.13 2.1M
2023-07-27 73.20 73.38 71.15 71.37 1.1M
2023-07-26 72.72 73.15 72.65 73.02 0.6M
2023-07-25 72.99 72.99 72.16 72.57 0.7M
2023-07-24 72.11 73.09 71.89 72.97 1.1M
2023-07-21 71.60 72.28 71.48 72.04 0.9M
2023-07-20 70.73 71.49 70.17 71.41 0.8M
2023-07-19 70.16 70.93 69.90 70.68 0.9M
2023-07-18 69.65 70.15 69.29 69.83 0.9M
2023-07-17 69.21 69.70 68.84 69.66 0.9M
2023-07-14 69.55 69.80 68.88 69.26 1.2M
2023-07-13 69.30 69.80 68.92 69.68 1.3M
2023-07-12 69.61 70.36 69.09 69.20 1.2M
2023-07-11 67.90 69.12 67.76 69.09 1.2M
2023-07-10 67.60 67.74 67.01 67.70 1.2M
2023-07-07 67.61 68.19 67.58 67.65 0.9M
2023-07-06 67.88 68.14 66.78 68.03 1.1M
2023-07-05 68.49 69.31 67.92 68.63 1.0M
2023-07-03 67.53 69.01 67.43 68.54 0.7M
2023-06-30 67.76 68.08 66.67 67.56 1.7M
2023-06-29 66.63 67.68 66.22 67.55 0.7M
2023-06-28 68.50 68.50 67.45 67.91 1.1M
2023-06-27 68.09 68.91 67.80 68.49 3.0M
2023-06-26 66.50 67.95 66.33 67.78 1.2M
2023-06-23 67.20 67.50 66.10 66.29 2.1M
2023-06-22 68.45 68.50 67.15 67.64 0.9M
2023-06-21 68.71 68.77 67.98 68.25 0.9M
2023-06-20 70.15 70.37 68.75 68.86 1.1M
2023-06-16 70.58 70.95 70.26 70.34 1.7M
2023-06-15 69.72 70.36 69.61 70.25 1.1M
2023-06-14 69.57 70.79 69.54 69.92 0.9M
2023-06-13 70.57 70.97 69.96 70.32 1.1M
2023-06-12 70.90 71.00 69.98 70.71 0.9M
2023-06-09 70.86 71.25 70.47 70.86 0.6M
2023-06-08 70.75 71.00 70.13 70.78 0.6M
2023-06-07 70.23 71.19 70.05 70.88 0.8M
2023-06-06 70.80 70.85 70.06 70.12 0.7M
2023-06-05 70.64 71.10 70.23 70.46 0.9M
2023-06-02 69.87 71.05 69.74 70.61 1.2M
2023-06-01 69.29 69.46 68.31 69.21 1.0M
2023-05-31 68.51 69.69 68.30 69.36 2.1M
2023-05-30 68.38 68.98 68.30 68.65 0.8M
2023-05-26 67.40 68.31 66.97 68.10 0.7M
2023-05-25 67.80 68.04 66.76 67.29 0.9M
2023-05-24 69.07 69.24 67.85 67.88 0.6M
2023-05-23 69.30 69.82 68.98 69.27 1.3M
2023-05-22 69.11 69.58 68.52 69.26 1.0M
2023-05-19 69.14 69.58 68.41 68.73 1.1M
2023-05-18 69.43 69.57 68.16 68.59 1.4M
2023-05-17 69.60 70.23 69.25 69.73 1.2M
2023-05-16 71.00 71.11 69.44 69.46 1.4M
2023-05-15 71.63 71.95 71.02 71.15 0.6M
2023-05-12 71.80 72.06 71.13 71.58 0.5M
2023-05-11 72.31 72.61 71.42 71.74 0.6M
2023-05-10 72.75 72.91 71.94 72.60 0.5M
2023-05-09 72.87 73.05 71.94 72.28 0.7M
2023-05-08 73.01 73.60 72.70 73.20 0.6M
2023-05-05 72.48 73.36 72.48 73.24 0.8M
2023-05-04 71.59 72.68 71.21 72.21 0.8M
2023-05-03 72.65 73.05 71.60 71.62 0.8M
2023-05-02 73.62 73.80 71.91 72.47 1.0M
2023-05-01 73.82 74.66 73.75 73.82 1.0M
2023-04-28 74.07 74.44 72.94 74.20 1.1M
2023-04-27 71.87 73.79 71.80 73.47 1.0M
2023-04-26 73.48 73.86 71.73 71.91 1.1M
2023-04-25 73.00 74.03 72.80 73.59 1.3M
2023-04-24 73.10 73.39 72.30 73.05 0.9M
2023-04-21 72.74 73.51 72.35 73.10 1.1M
2023-04-20 72.05 72.88 71.86 72.58 0.9M
2023-04-19 71.60 72.44 71.40 72.40 1.1M
2023-04-18 72.41 72.56 71.61 72.19 1.0M
2023-04-17 71.52 72.58 71.32 72.58 1.0M
2023-04-14 72.58 72.99 70.73 71.31 1.3M
2023-04-13 72.40 72.82 71.65 72.34 1.1M
2023-04-12 74.21 74.44 72.37 72.69 1.3M
2023-04-11 74.60 74.61 73.51 73.69 1.2M
2023-04-10 73.85 74.62 73.42 74.61 1.0M
2023-04-06 74.87 75.13 73.14 73.85 1.2M
2023-04-05 75.22 75.62 74.37 74.47 1.4M
2023-04-04 76.27 76.32 75.29 75.50 1.2M
2023-04-03 77.35 78.05 75.82 76.27 1.8M
2023-03-31 77.45 77.68 76.91 77.45 2.5M
2023-03-30 77.84 78.04 76.64 77.10 1.2M
2023-03-29 77.49 78.23 77.38 78.21 1.1M
2023-03-28 76.88 77.49 76.55 76.95 1.4M
2023-03-27 77.53 78.24 77.09 77.30 1.6M
2023-03-24 75.00 77.31 74.80 77.26 0.7M
2023-03-23 75.60 76.88 74.88 75.21 0.7M
2023-03-22 77.51 77.74 75.33 75.40 0.8M
2023-03-21 79.38 79.48 77.05 77.77 1.0M
2023-03-20 77.95 79.13 77.80 78.90 0.8M
2023-03-17 78.34 78.34 77.12 77.65 1.7M
2023-03-16 78.55 79.06 77.75 78.60 0.7M
2023-03-15 78.85 79.55 77.73 79.12 0.8M
2023-03-14 80.17 80.78 78.62 79.40 1.1M
2023-03-13 77.80 80.50 77.52 79.47 1.4M
2023-03-10 79.68 80.08 78.06 78.31 1.3M
2023-03-09 80.13 80.64 79.13 79.45 0.5M
2023-03-08 80.31 80.80 79.90 80.36 0.7M
2023-03-07 81.44 81.80 79.84 80.39 0.5M
2023-03-06 82.44 82.68 81.31 81.69 0.6M
2023-03-03 81.91 82.58 81.62 82.38 0.6M
2023-03-02 80.45 81.73 79.95 81.52 0.6M
2023-03-01 80.91 81.25 79.45 80.27 0.9M
2023-02-28 81.76 82.24 81.12 81.16 2.5M
2023-02-27 82.46 83.23 81.50 81.71 0.6M
2023-02-24 82.88 82.88 81.70 82.04 0.6M
2023-02-23 81.96 83.25 81.96 83.15 0.7M
2023-02-22 82.84 83.31 81.71 82.12 0.8M
2023-02-21 83.01 83.75 82.41 82.59 0.6M
2023-02-17 84.34 84.67 83.65 83.93 1.4M
2023-02-16 83.00 84.73 82.59 84.11 0.9M
2023-02-15 83.32 83.86 83.03 83.63 0.7M
2023-02-14 85.12 85.12 83.58 83.79 0.6M
2023-02-13 85.00 85.36 84.29 85.01 0.9M
2023-02-10 81.16 84.89 80.96 84.75 1.4M
2023-02-09 82.44 82.69 80.91 81.00 0.9M
2023-02-08 82.20 83.20 81.97 82.18 0.6M
2023-02-07 83.24 83.34 81.88 82.37 1.1M
2023-02-06 83.00 83.84 82.44 83.75 0.6M
2023-02-03 83.98 83.98 82.71 83.78 0.8M
2023-02-02 84.10 85.64 83.95 84.25 1.1M
2023-02-01 85.00 85.58 83.09 84.10 1.0M
2023-01-31 84.45 85.66 84.00 85.53 0.9M
2023-01-30 85.10 85.94 84.75 84.76 0.5M
2023-01-27 85.21 85.75 84.95 85.55 0.4M
2023-01-26 84.91 85.13 84.44 85.13 0.5M
2023-01-25 84.64 84.86 83.87 84.64 0.6M
2023-01-24 83.15 85.14 83.00 84.76 0.5M
2023-01-23 84.00 84.78 83.55 84.13 0.6M
2023-01-20 82.88 84.06 81.87 83.97 0.6M
2023-01-19 82.09 82.95 81.92 82.50 0.7M
2023-01-18 83.90 84.21 82.22 82.33 0.6M
2023-01-17 83.00 84.55 83.00 83.96 0.8M
2023-01-13 82.86 83.60 82.59 83.14 0.8M
2023-01-12 83.02 83.73 82.35 83.56 0.5M
2023-01-11 80.76 82.97 80.76 82.76 0.8M
2023-01-10 80.96 81.17 80.04 80.36 1.0M
2023-01-09 80.49 81.50 79.92 81.06 0.9M
2023-01-06 78.43 80.70 78.43 80.61 1.0M
2023-01-05 78.53 78.72 77.73 78.10 0.7M
2023-01-04 78.52 80.14 78.30 79.13 0.8M
2023-01-03 78.48 79.16 77.55 78.27 0.9M