Last Update: 2025-10-03
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
2023-12-29 112.95 114.25 110.20 113.10 0.1M
2023-12-28 114.80 114.80 112.00 112.40 0.0M
2023-12-27 113.40 116.50 111.15 113.70 0.1M
2023-12-26 112.00 115.70 111.50 114.45 0.0M
2023-12-22 112.95 115.00 111.50 112.65 0.0M
2023-12-21 108.00 113.00 103.80 111.60 0.1M
2023-12-20 114.55 116.80 107.95 108.35 0.1M
2023-12-19 113.60 116.00 112.90 114.85 0.0M
2023-12-18 116.00 117.75 113.25 113.50 0.1M
2023-12-15 117.50 120.40 115.00 116.00 0.1M
2023-12-14 122.20 122.35 117.40 118.30 0.1M
2023-12-13 120.60 122.35 118.70 119.45 0.1M
2023-12-12 122.50 122.65 119.00 119.75 0.2M
2023-12-11 116.25 125.95 116.05 121.25 0.9M
2023-12-08 116.65 120.00 115.00 116.75 0.4M
2023-12-07 112.40 117.90 111.05 115.85 0.3M
2023-12-06 109.40 113.65 109.40 112.20 0.1M
2023-12-05 111.60 112.80 109.05 109.40 0.1M
2023-12-04 113.30 115.30 110.00 111.10 0.1M
2023-12-01 113.25 114.80 111.00 111.35 0.1M
2023-11-30 113.05 115.50 111.00 113.25 0.1M
2023-11-29 112.55 115.00 112.00 113.60 0.0M
2023-11-28 114.70 114.70 112.05 112.70 0.0M
2023-11-24 114.10 117.00 112.80 113.70 0.1M
2023-11-23 115.40 118.45 113.65 114.55 0.0M
2023-11-22 117.70 119.20 113.60 115.40 0.1M
2023-11-21 119.90 120.40 116.00 117.00 0.2M
2023-11-20 110.20 119.60 110.20 118.65 0.3M
2023-11-17 111.65 113.45 109.25 110.00 0.1M
2023-11-16 114.50 116.00 111.15 111.60 0.1M
2023-11-15 116.10 116.70 112.25 114.50 0.1M
2023-11-13 117.95 118.05 114.75 115.60 0.1M
2023-11-12 113.90 117.15 113.60 116.05 0.1M
2023-11-10 113.10 115.00 112.30 113.85 0.0M
2023-11-09 116.00 116.75 112.45 113.40 0.0M
2023-11-08 112.60 117.15 112.05 115.10 0.1M
2023-11-07 112.55 114.80 111.75 112.40 0.1M
2023-11-06 114.00 115.90 112.00 113.25 0.1M
2023-11-03 116.80 117.20 112.60 113.20 0.1M
2023-11-02 114.45 118.30 113.35 115.75 0.1M
2023-11-01 111.15 116.00 109.95 113.10 0.1M
2023-10-31 109.80 112.40 108.55 110.25 0.1M
2023-10-30 106.65 111.80 106.65 108.60 0.1M
2023-10-27 108.10 114.50 105.95 108.90 0.2M
2023-10-26 104.00 108.95 101.60 108.30 0.1M
2023-10-25 108.95 110.90 100.25 106.15 0.2M
2023-10-23 115.85 116.75 103.30 105.20 0.2M
2023-10-20 117.60 119.55 114.95 115.85 0.1M
2023-10-19 117.00 119.90 116.10 117.60 0.1M
2023-10-18 117.15 121.90 115.70 117.20 0.2M
2023-10-17 118.40 122.50 115.60 117.15 0.3M
2023-10-16 117.25 122.70 116.10 117.10 0.3M
2023-10-13 117.25 119.70 114.50 117.25 0.2M
2023-10-12 115.95 120.70 115.50 117.90 0.4M
2023-10-11 116.65 118.00 114.45 115.30 0.2M
2023-10-10 109.00 117.55 109.00 114.25 0.3M
2023-10-09 111.90 112.30 106.50 107.45 0.3M
2023-10-06 115.95 117.20 112.85 113.65 0.1M
2023-10-05 118.80 120.00 111.70 114.90 0.3M
2023-10-04 115.40 117.85 113.55 117.05 0.6M
2023-10-03 105.00 119.50 105.00 114.65 2.2M
2023-09-29 100.00 103.30 98.00 102.70 0.1M
2023-09-28 101.00 102.00 98.00 99.25 0.1M
2023-09-27 102.50 103.00 98.25 100.40 0.1M
2023-09-26 106.75 107.65 102.10 102.60 0.2M
2023-09-25 101.05 108.90 101.05 105.70 0.5M
2023-09-22 95.70 98.90 95.00 97.95 0.1M
2023-09-21 95.20 96.90 94.25 95.70 0.0M
2023-09-20 95.90 96.90 94.00 95.20 0.0M
2023-09-18 92.10 97.20 92.10 96.00 0.0M
2023-09-15 93.30 94.40 92.05 93.15 0.0M
2023-09-14 93.70 94.90 93.00 93.45 0.0M
2023-09-13 93.75 95.40 91.00 92.10 0.0M
2023-09-12 98.90 99.80 92.50 93.85 0.1M
2023-09-11 101.00 101.00 97.10 97.35 0.1M
2023-09-08 101.70 102.00 98.00 99.35 0.1M
2023-09-07 93.80 98.45 92.00 98.00 0.1M
2023-09-06 93.15 94.40 92.50 93.80 0.0M
2023-09-05 93.80 94.40 92.00 93.10 0.0M
2023-09-04 93.75 94.00 92.00 92.95 0.0M
2023-09-01 94.85 94.95 90.45 93.05 0.0M
2023-08-31 91.15 94.00 91.15 93.30 0.0M
2023-08-30 92.50 92.85 91.00 91.75 0.1M
2023-08-29 92.00 93.80 91.90 92.50 0.0M
2023-08-28 92.00 93.45 91.00 92.15 0.0M
2023-08-25 91.20 93.90 91.10 92.40 0.0M
2023-08-24 92.55 94.65 92.55 92.95 0.0M
2023-08-23 92.15 94.95 92.00 92.55 0.0M
2023-08-22 93.90 95.40 93.00 93.15 0.0M
2023-08-21 89.10 95.00 89.10 93.05 0.0M
2023-08-18 92.75 93.50 91.00 92.20 0.0M
2023-08-17 93.00 93.70 91.00 92.30 0.0M
2023-08-16 93.85 96.30 91.60 93.00 0.0M
2023-08-14 97.00 97.75 90.65 93.60 0.0M
2023-08-11 99.40 99.40 94.45 95.40 0.0M
2023-08-10 100.00 100.00 96.00 96.65 0.0M
2023-08-09 97.95 99.90 96.00 97.70 0.0M
2023-08-08 101.00 101.40 96.10 97.20 0.1M
2023-08-07 94.00 96.70 94.00 96.70 0.1M
2023-08-04 90.60 92.50 88.50 92.10 0.0M
2023-08-03 88.40 90.45 88.30 88.85 0.0M
2023-08-02 90.55 92.45 87.60 88.40 0.0M
2023-08-01 89.60 92.55 89.50 90.55 0.0M
2023-07-31 92.60 93.50 89.00 90.85 0.1M
2023-07-28 95.95 97.90 91.20 92.20 0.1M
2023-07-27 95.55 96.50 94.20 95.60 0.0M
2023-07-26 93.90 95.95 93.50 94.45 0.0M
2023-07-25 95.45 97.30 92.50 93.10 0.1M
2023-07-24 98.10 98.10 96.05 96.30 0.0M
2023-07-21 98.70 99.90 97.00 98.10 0.0M
2023-07-20 97.50 101.20 97.10 98.35 0.1M
2023-07-19 94.45 98.00 93.50 96.40 0.1M
2023-07-18 92.95 96.00 92.00 93.60 0.0M
2023-07-17 93.70 95.25 92.65 92.85 0.0M
2023-07-14 93.60 94.95 92.00 93.75 0.1M
2023-07-13 93.60 93.60 91.55 93.60 0.1M
2023-07-12 91.00 93.40 88.05 89.15 0.0M
2023-07-11 86.60 90.30 85.40 90.15 0.1M
2023-07-10 88.50 89.80 85.50 86.00 0.0M
2023-07-07 88.55 89.95 88.50 89.20 0.0M
2023-07-06 89.00 89.95 88.00 89.10 0.0M
2023-07-05 90.80 91.45 88.00 88.45 0.0M
2023-07-04 89.80 92.70 89.00 89.50 0.0M
2023-07-03 91.30 91.30 88.00 88.35 0.0M
2023-06-30 95.50 96.00 88.40 89.65 0.1M
2023-06-28 90.50 93.05 88.75 93.05 0.1M
2023-06-27 85.85 88.65 85.50 88.65 0.1M
2023-06-26 89.00 89.00 84.35 84.45 0.1M
2023-06-23 87.45 91.90 85.10 88.65 0.1M
2023-06-22 89.35 92.95 88.65 88.85 0.1M
2023-06-21 98.00 98.00 93.20 93.30 0.1M
2023-06-20 103.00 103.00 98.10 98.10 0.1M
2023-06-19 103.75 106.85 101.40 103.25 0.2M
2023-06-16 109.50 109.70 103.80 104.40 0.4M
2023-06-15 94.00 109.30 93.80 108.00 2.4M
2023-06-14 96.20 96.20 93.60 94.40 0.1M
2023-06-13 93.55 98.65 93.55 96.20 0.2M
2023-06-12 93.70 96.95 93.00 94.20 0.1M
2023-06-09 95.95 95.95 93.00 93.70 0.1M
2023-06-08 99.90 100.75 94.05 94.80 0.2M
2023-06-07 95.30 100.05 94.10 97.90 0.6M
2023-06-06 93.65 95.70 93.30 93.80 0.1M
2023-06-05 94.95 96.40 92.50 92.95 0.1M
2023-06-02 92.45 96.20 92.10 93.60 0.2M
2023-06-01 90.55 94.20 90.55 91.75 0.2M
2023-05-31 91.20 94.45 90.00 91.10 0.1M
2023-05-30 91.45 96.20 91.00 91.80 0.2M
2023-05-29 96.10 96.20 91.00 91.25 0.2M
2023-05-26 96.45 97.00 94.35 95.30 0.2M
2023-05-25 93.95 99.90 93.95 95.70 0.7M
2023-05-24 96.40 97.80 93.50 93.65 0.2M
2023-05-23 95.00 100.30 93.05 96.20 0.8M
2023-05-22 95.55 97.80 90.20 95.10 1.7M
2023-05-19 83.05 95.00 81.25 93.55 3.2M
2023-05-18 77.25 82.85 76.05 80.90 0.6M
2023-05-17 74.90 78.90 74.70 76.25 0.1M
2023-05-16 75.10 75.60 74.05 74.55 0.0M
2023-05-15 75.85 77.25 74.10 74.35 0.0M
2023-05-12 74.95 76.55 74.65 75.20 0.1M
2023-05-11 76.15 77.40 74.70 75.00 0.0M
2023-05-10 76.00 76.95 75.00 75.15 0.0M
2023-05-09 76.70 77.25 74.90 75.45 0.1M
2023-05-08 77.70 77.70 75.10 75.35 0.0M
2023-05-05 77.70 79.80 76.10 76.60 0.1M
2023-05-04 77.50 77.80 76.10 76.90 0.1M
2023-05-03 78.95 79.90 75.90 76.30 0.1M
2023-05-02 79.70 81.70 75.60 78.45 0.3M
2023-04-28 75.45 79.50 74.85 78.20 0.1M
2023-04-27 77.75 78.40 74.10 75.15 0.2M
2023-04-26 74.95 81.00 74.05 77.75 0.8M
2023-04-25 66.80 76.45 66.40 74.55 0.8M
2023-04-24 66.20 67.50 66.15 66.85 0.0M
2023-04-21 68.20 68.20 65.10 66.30 0.0M
2023-04-20 68.50 68.75 67.30 67.60 0.0M
2023-04-19 67.55 69.45 66.80 68.15 0.0M
2023-04-18 67.10 68.35 66.60 67.00 0.0M
2023-04-17 67.70 67.70 65.95 66.25 0.0M
2023-04-13 67.00 68.30 66.50 67.15 0.0M
2023-04-12 66.45 69.90 66.10 67.70 0.1M
2023-04-11 67.80 67.80 65.85 66.05 0.0M
2023-04-10 67.85 69.50 66.15 66.55 0.1M
2023-04-06 67.55 69.30 66.35 66.90 0.0M
2023-04-05 62.95 69.80 62.95 67.35 0.1M
2023-04-03 63.60 63.90 62.45 63.25 0.0M
2023-03-31 62.90 65.85 62.35 62.65 0.1M
2023-03-29 63.30 64.90 61.10 62.25 0.1M
2023-03-28 61.70 64.15 61.05 62.65 0.1M
2023-03-27 64.45 68.90 61.35 62.05 0.1M
2023-03-24 66.50 66.50 63.15 63.90 0.0M
2023-03-23 64.40 67.75 63.95 66.00 0.1M
2023-03-22 66.90 66.90 64.50 64.75 0.0M
2023-03-21 64.00 66.90 63.90 65.35 0.0M
2023-03-20 65.00 65.70 63.55 63.95 0.0M
2023-03-17 66.25 67.60 64.70 65.10 0.0M
2023-03-16 66.10 66.90 64.70 65.90 0.0M
2023-03-15 68.90 68.90 66.30 66.70 0.0M
2023-03-14 68.95 68.95 66.00 66.50 0.0M
2023-03-13 71.90 71.90 67.05 67.60 0.0M
2023-03-10 69.30 73.35 67.85 70.95 0.2M
2023-03-09 70.05 71.00 68.80 69.30 0.0M
2023-03-08 68.60 70.60 68.55 70.05 0.0M
2023-03-06 70.60 70.60 68.30 69.15 0.0M
2023-03-03 67.75 72.40 67.40 69.30 0.1M
2023-03-02 69.45 69.80 67.00 67.60 0.1M
2023-03-01 65.50 68.95 64.95 68.10 0.1M
2023-02-28 64.40 66.60 63.35 66.05 0.1M
2023-02-27 65.80 65.90 63.15 63.55 0.1M
2023-02-24 67.05 67.65 65.35 65.80 0.0M
2023-02-23 67.30 68.40 65.65 66.85 0.1M
2023-02-22 69.25 69.55 65.75 66.55 0.1M
2023-02-21 71.00 73.45 69.15 69.65 0.1M
2023-02-20 71.45 72.85 69.10 69.75 0.1M
2023-02-17 66.80 73.10 65.15 71.45 0.4M
2023-02-16 69.00 69.75 67.00 67.35 0.0M
2023-02-15 64.55 69.65 64.40 68.00 0.1M
2023-02-14 66.60 66.60 64.05 64.50 0.0M
2023-02-13 67.50 67.70 65.25 65.95 0.0M
2023-02-10 68.80 68.80 66.55 67.25 0.1M
2023-02-09 68.80 68.80 66.70 67.15 0.0M
2023-02-08 67.95 68.55 67.15 67.85 0.0M
2023-02-07 70.85 70.85 66.85 67.10 0.0M
2023-02-06 69.90 69.90 67.55 67.75 0.0M
2023-02-03 66.90 69.75 66.35 68.15 0.1M
2023-02-02 68.35 70.20 67.35 68.25 0.1M
2023-02-01 70.00 72.00 68.00 69.40 0.1M
2023-01-31 70.55 72.80 68.25 71.35 0.1M
2023-01-30 69.95 70.60 68.00 68.30 0.1M
2023-01-27 71.75 71.80 66.85 68.60 0.1M
2023-01-25 69.90 73.70 69.45 70.55 0.2M
2023-01-24 72.65 72.65 69.00 69.20 0.1M
2023-01-23 74.95 74.95 70.70 71.85 0.2M
2023-01-20 75.20 77.55 74.75 75.10 0.1M
2023-01-19 78.10 78.90 75.40 75.95 0.1M
2023-01-18 78.20 79.20 77.25 77.50 0.1M
2023-01-17 77.75 79.80 77.00 78.15 0.1M
2023-01-16 78.90 79.90 77.20 77.75 0.1M
2023-01-13 79.00 79.00 77.10 78.50 0.1M
2023-01-12 81.55 81.90 77.30 78.45 0.2M
2023-01-11 79.70 82.80 79.20 80.95 0.2M
2023-01-10 81.35 81.40 78.00 79.10 0.1M
2023-01-09 83.70 86.70 80.35 80.95 0.3M
2023-01-06 78.00 86.80 78.00 83.45 0.9M
2023-01-05 79.00 79.50 76.50 77.55 0.3M
2023-01-04 83.00 83.00 77.20 79.10 0.6M
2023-01-03 78.00 87.90 76.65 83.45 3.3M
2023-01-02 63.85 76.60 63.80 76.45 0.9M