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
2024-12-31 128.76 130.30 127.41 129.78 0.0M
2024-12-30 131.20 131.20 128.25 128.75 0.0M
2024-12-27 128.45 131.25 128.45 130.37 0.0M
2024-12-26 131.70 132.99 128.00 128.61 0.0M
2024-12-24 131.00 132.30 130.50 131.32 0.0M
2024-12-23 134.00 136.00 130.00 131.02 0.0M
2024-12-20 138.90 139.49 131.50 132.09 0.1M
2024-12-19 131.01 138.40 130.60 137.55 0.1M
2024-12-18 137.26 138.19 135.00 135.88 0.1M
2024-12-17 141.00 142.20 137.01 138.13 0.1M
2024-12-16 134.50 143.90 134.50 141.08 0.4M
2024-12-13 134.05 137.39 133.22 134.50 0.1M
2024-12-12 137.10 137.76 133.50 134.05 0.1M
2024-12-11 136.60 139.50 136.35 136.86 0.0M
2024-12-10 138.93 139.10 136.01 136.87 0.0M
2024-12-09 139.70 142.40 138.00 138.63 0.1M
2024-12-06 139.80 142.40 139.10 139.60 0.1M
2024-12-05 140.00 141.66 137.71 139.43 0.1M
2024-12-04 138.38 142.54 138.38 140.73 0.1M
2024-12-03 142.00 142.94 137.60 138.38 0.2M
2024-12-02 133.00 142.60 131.55 141.82 0.8M
2024-11-29 132.40 132.40 130.52 131.14 0.0M
2024-11-28 130.40 132.08 128.30 130.33 0.1M
2024-11-27 127.99 130.70 126.32 129.40 0.0M
2024-11-26 127.70 127.70 126.02 126.55 0.0M
2024-11-25 127.00 127.90 124.90 125.67 0.0M
2024-11-22 123.50 126.25 123.08 125.37 0.0M
2024-11-21 127.30 128.00 122.36 123.28 0.0M
2024-11-19 127.60 129.67 126.15 126.99 0.0M
2024-11-18 126.84 129.35 126.05 127.27 0.0M
2024-11-14 130.00 130.00 127.41 128.08 0.0M
2024-11-13 129.30 130.90 126.16 127.94 0.0M
2024-11-12 134.20 135.40 128.44 129.07 0.1M
2024-11-11 127.99 143.45 126.01 133.23 0.4M
2024-11-08 132.64 132.64 125.75 127.39 0.0M
2024-11-07 132.00 132.66 130.00 131.64 0.0M
2024-11-06 130.39 132.07 128.01 131.18 0.0M
2024-11-05 126.00 130.49 126.00 129.33 0.0M
2024-11-04 128.93 128.93 126.50 127.29 0.0M
2024-11-01 127.80 129.70 125.31 128.93 0.0M
2024-10-31 127.90 127.90 123.76 125.18 0.0M
2024-10-30 122.28 124.89 122.28 124.28 0.0M
2024-10-29 124.75 124.75 122.11 122.57 0.0M
2024-10-28 120.99 122.40 119.00 122.07 0.0M
2024-10-25 121.10 122.40 118.50 119.37 0.0M
2024-10-24 125.60 125.60 121.60 121.92 0.0M
2024-10-23 123.00 123.63 121.11 121.82 0.0M
2024-10-22 126.64 126.65 122.50 123.12 0.0M
2024-10-21 129.08 129.08 125.50 126.49 0.0M
2024-10-18 128.00 129.26 126.63 127.62 0.0M
2024-10-17 132.45 132.45 128.25 128.93 0.0M
2024-10-16 128.90 130.80 126.95 130.57 0.0M
2024-10-15 126.73 129.00 126.00 127.15 0.0M
2024-10-14 129.00 129.38 125.40 126.73 0.0M
2024-10-11 128.89 129.49 128.00 128.90 0.0M
2024-10-10 129.10 129.50 127.15 128.90 0.0M
2024-10-09 128.19 128.23 125.00 127.25 0.0M
2024-10-08 122.15 128.00 122.15 127.03 0.0M
2024-10-07 128.05 129.75 123.75 124.88 0.1M
2024-10-04 130.90 130.90 126.50 129.57 0.1M
2024-10-03 130.50 131.26 127.70 128.76 0.1M
2024-10-01 131.00 132.37 130.80 131.74 0.0M
2024-09-30 131.61 131.94 130.50 131.00 0.0M
2024-09-27 132.00 132.39 131.00 131.61 0.0M
2024-09-26 132.70 132.70 131.20 131.65 0.0M
2024-09-25 134.55 134.55 131.10 132.03 0.1M
2024-09-24 133.36 134.00 132.80 133.68 0.0M
2024-09-23 133.07 134.00 131.52 133.36 0.1M
2024-09-20 132.95 134.80 131.94 132.92 0.1M
2024-09-19 135.40 136.40 130.33 132.64 0.1M
2024-09-18 138.10 139.59 134.15 135.04 0.2M
2024-09-17 144.81 144.81 137.25 139.50 0.4M
2024-09-16 148.52 152.88 148.52 150.55 0.4M
2024-09-13 144.97 151.67 144.48 148.23 0.7M
2024-09-12 143.70 144.79 142.35 144.11 0.1M
2024-09-11 143.15 144.69 142.05 142.30 0.1M
2024-09-10 143.45 146.00 142.63 143.59 0.2M
2024-09-09 142.36 142.93 140.09 141.35 0.1M
2024-09-06 144.99 144.99 141.52 142.36 0.1M
2024-09-05 144.23 145.39 142.50 143.59 0.1M
2024-09-04 142.01 146.20 142.01 143.36 0.1M
2024-09-03 142.60 145.40 142.00 144.21 0.2M
2024-09-02 142.99 145.00 142.21 142.51 0.1M
2024-08-30 142.52 143.48 141.33 141.97 0.1M
2024-08-29 145.10 145.10 138.75 140.60 0.1M
2024-08-28 145.90 145.90 142.09 142.98 0.1M
2024-08-27 144.75 146.19 143.40 144.28 0.1M
2024-08-26 148.90 148.90 143.73 144.75 0.2M
2024-08-23 144.35 147.99 142.52 146.81 0.3M
2024-08-22 142.00 145.70 141.98 143.97 0.3M
2024-08-21 139.10 142.74 139.10 141.47 0.1M
2024-08-20 139.12 145.00 138.50 138.86 0.2M
2024-08-19 140.00 140.00 138.59 138.96 0.1M
2024-08-16 139.10 140.79 137.50 138.96 0.1M
2024-08-14 136.86 141.29 134.81 138.62 0.2M
2024-08-13 135.45 142.00 133.19 136.86 0.2M
2024-08-12 134.00 136.00 132.00 134.01 0.1M
2024-08-09 131.20 137.50 130.00 134.52 0.1M
2024-08-08 132.00 132.49 130.66 131.18 0.0M
2024-08-07 130.00 132.50 129.55 131.70 0.0M
2024-08-06 129.00 133.79 127.80 128.94 0.2M
2024-08-05 132.00 133.77 128.80 130.32 0.1M
2024-08-02 133.79 136.14 133.22 134.84 0.1M
2024-08-01 136.89 137.50 134.49 134.79 0.1M
2024-07-31 136.50 137.80 136.00 136.23 0.1M
2024-07-30 137.35 137.60 136.00 136.14 0.1M
2024-07-29 137.90 137.99 134.85 136.18 0.1M
2024-07-26 134.51 137.00 134.51 135.88 0.1M
2024-07-25 135.00 136.50 133.59 134.51 0.1M
2024-07-24 135.10 138.90 135.10 136.08 0.1M
2024-07-23 137.56 137.74 132.00 134.41 0.1M
2024-07-22 137.00 140.11 135.71 136.42 0.1M
2024-07-19 142.97 142.97 138.25 138.56 0.1M
2024-07-18 143.95 145.90 141.50 142.03 0.1M
2024-07-16 145.90 146.67 143.29 144.08 0.2M
2024-07-15 145.00 147.16 143.61 144.82 0.4M
2024-07-12 141.80 145.45 141.80 143.23 0.3M
2024-07-11 142.99 143.98 141.15 141.63 0.1M
2024-07-10 143.39 143.39 138.65 142.00 0.1M
2024-07-09 143.52 145.49 141.51 142.14 0.1M
2024-07-08 144.90 146.99 142.69 143.53 0.2M
2024-07-05 143.20 143.90 142.20 143.50 0.2M
2024-07-04 145.00 145.00 142.01 142.98 0.1M
2024-07-03 144.40 146.20 141.00 143.54 0.4M
2024-07-02 138.00 147.99 137.71 143.48 1.7M
2024-07-01 136.70 139.48 136.70 137.67 0.1M
2024-06-28 141.40 143.00 135.10 136.32 0.2M
2024-06-27 147.50 147.50 139.05 140.05 0.3M
2024-06-26 141.00 146.45 140.05 142.24 0.5M
2024-06-25 145.30 145.40 139.00 139.32 0.2M
2024-06-24 137.45 147.20 136.50 143.44 1.1M
2024-06-21 138.99 139.35 135.28 136.28 0.1M
2024-06-20 134.85 139.90 134.85 138.48 0.2M
2024-06-19 139.00 139.38 133.99 134.85 0.2M
2024-06-18 135.10 143.36 135.10 138.58 0.8M
2024-06-14 128.10 138.60 128.10 134.31 1.0M
2024-06-13 128.04 130.56 127.41 127.86 0.1M
2024-06-12 128.21 129.65 127.05 128.04 0.1M
2024-06-11 127.00 128.50 125.10 128.21 0.1M
2024-06-10 125.00 126.53 124.22 124.93 0.1M
2024-06-07 125.20 125.70 124.10 124.70 0.0M
2024-06-06 120.15 125.00 120.15 124.10 0.1M
2024-06-05 120.50 123.15 117.60 120.95 0.0M
2024-06-04 124.20 125.80 116.10 118.05 0.1M
2024-06-03 127.90 127.90 123.30 124.85 0.1M
2024-05-31 125.00 125.75 122.85 124.45 0.0M
2024-05-30 126.80 126.90 123.00 124.00 0.0M
2024-05-29 127.20 128.10 125.60 126.10 0.1M
2024-05-28 129.25 129.90 126.65 127.90 0.1M
2024-05-27 124.55 129.00 118.00 127.50 0.2M
2024-05-24 126.00 126.00 124.00 124.20 0.0M
2024-05-23 125.25 127.80 125.05 125.40 0.1M
2024-05-22 126.90 126.90 124.25 125.10 0.0M
2024-05-21 126.70 127.00 125.05 125.35 0.0M
2024-05-18 127.25 128.30 126.00 126.70 0.0M
2024-05-17 125.45 128.50 125.45 125.80 0.1M
2024-05-16 125.00 126.90 124.45 125.00 0.0M
2024-05-15 126.10 127.45 124.55 125.25 0.0M
2024-05-14 124.85 127.45 123.25 125.80 0.0M
2024-05-13 125.45 127.65 121.10 123.95 0.1M
2024-05-10 127.00 127.30 122.20 124.55 0.0M
2024-05-09 130.00 131.80 124.00 124.80 0.1M
2024-05-08 126.50 129.40 126.25 127.80 0.1M
2024-05-07 129.70 131.05 126.30 127.55 0.1M
2024-05-06 134.40 134.40 128.00 128.90 0.1M
2024-05-03 137.00 137.50 131.00 132.45 0.2M
2024-05-02 126.90 139.85 126.85 134.05 0.6M
2024-04-30 126.00 128.75 125.25 126.40 0.1M
2024-04-29 129.40 129.50 125.10 125.30 0.1M
2024-04-26 126.35 130.85 126.20 128.05 0.1M
2024-04-25 125.90 126.25 124.05 125.75 0.0M
2024-04-24 123.05 125.85 123.05 124.70 0.1M
2024-04-23 121.90 122.90 121.00 122.20 0.0M
2024-04-22 122.10 123.85 120.25 120.80 0.0M
2024-04-19 122.35 123.95 119.00 121.00 0.1M
2024-04-18 118.80 125.35 118.80 122.70 0.1M
2024-04-16 117.30 121.85 117.30 119.85 0.0M
2024-04-15 119.00 126.00 116.05 118.95 0.1M
2024-04-12 124.55 124.55 121.50 121.95 0.0M
2024-04-10 124.85 125.00 122.95 123.30 0.0M
2024-04-09 125.05 126.25 123.25 124.05 0.0M
2024-04-08 126.85 127.00 123.20 124.75 0.1M
2024-04-05 124.70 126.00 122.45 125.00 0.1M
2024-04-04 124.30 124.65 122.60 123.85 0.1M
2024-04-03 119.75 123.95 119.75 122.45 0.1M
2024-04-02 117.00 120.40 117.00 119.75 0.1M
2024-04-01 112.50 117.80 112.50 117.35 0.1M
2024-03-28 113.50 115.90 107.55 111.95 0.2M
2024-03-27 115.05 116.85 113.00 113.25 0.2M
2024-03-26 121.80 121.80 114.00 115.20 0.2M
2024-03-22 118.95 123.40 118.95 121.25 0.1M
2024-03-21 116.85 118.75 116.00 118.40 0.0M
2024-03-20 116.50 117.55 114.00 115.05 0.1M
2024-03-19 118.30 118.40 116.35 116.95 0.0M
2024-03-18 117.90 124.10 117.00 118.30 0.1M
2024-03-15 117.60 119.90 116.10 116.90 0.1M
2024-03-14 114.20 119.90 114.20 117.05 0.1M
2024-03-13 127.00 127.00 112.55 114.25 0.2M
2024-03-12 129.00 130.00 125.00 125.45 0.1M
2024-03-11 135.90 135.90 129.00 129.65 0.1M
2024-03-07 128.00 136.85 127.85 133.30 0.2M
2024-03-06 129.95 130.80 126.30 128.50 0.1M
2024-03-05 131.50 135.20 129.00 129.85 0.1M
2024-03-04 131.95 132.05 130.20 130.90 0.0M
2024-03-02 132.05 134.00 127.55 132.20 0.0M
2024-03-01 128.90 135.45 128.05 133.75 0.2M
2024-02-29 127.90 128.90 126.00 127.75 0.1M
2024-02-28 132.50 133.45 126.00 127.20 0.1M
2024-02-27 135.05 135.90 131.30 132.05 0.1M
2024-02-26 137.60 137.75 134.05 135.05 0.0M
2024-02-23 136.95 139.40 135.90 137.60 0.1M
2024-02-22 136.05 138.80 133.30 135.75 0.1M
2024-02-21 133.50 139.50 131.80 134.55 0.3M
2024-02-20 133.20 134.00 131.95 132.90 0.0M
2024-02-19 132.90 133.50 131.00 132.45 0.1M
2024-02-16 131.10 133.60 131.05 131.45 0.1M
2024-02-15 131.85 133.10 130.30 131.10 0.1M
2024-02-14 126.00 132.50 126.00 130.90 0.1M
2024-02-13 131.95 131.95 126.25 127.35 0.2M
2024-02-12 143.00 144.50 128.90 133.45 0.2M
2024-02-09 144.00 146.60 138.05 141.70 0.2M
2024-02-08 147.05 147.70 143.50 145.35 0.1M
2024-02-07 147.75 149.50 146.00 147.05 0.1M
2024-02-06 145.00 148.00 142.70 145.10 0.1M
2024-02-05 151.00 151.70 142.10 144.20 0.3M
2024-02-02 155.20 155.85 150.00 151.75 0.3M
2024-02-01 161.00 162.40 151.80 154.00 0.4M
2024-01-31 157.30 164.20 156.00 160.20 1.2M
2024-01-30 149.00 158.30 148.85 155.45 1.2M
2024-01-29 149.80 152.80 147.00 148.30 0.3M
2024-01-25 144.90 150.00 143.55 146.95 0.5M
2024-01-24 139.70 144.00 137.30 143.65 0.2M
2024-01-23 146.70 150.50 138.00 139.45 0.3M
2024-01-20 145.50 149.35 144.15 146.90 0.3M
2024-01-19 137.95 153.00 137.95 146.40 1.0M
2024-01-18 140.00 140.90 134.00 136.75 0.1M
2024-01-17 140.80 142.45 138.10 138.80 0.1M
2024-01-16 140.40 147.35 138.00 141.05 0.8M
2024-01-15 135.90 143.85 133.35 139.35 0.9M
2024-01-12 133.30 135.35 132.70 134.30 0.1M
2024-01-11 134.35 134.35 131.30 132.35 0.1M
2024-01-10 132.50 134.00 130.80 133.15 0.1M
2024-01-09 134.45 134.50 131.50 131.95 0.1M
2024-01-08 134.95 134.95 131.80 133.25 0.1M
2024-01-05 132.80 134.90 132.75 133.80 0.1M
2024-01-04 132.10 134.00 132.10 132.80 0.1M
2024-01-03 133.30 134.50 131.00 132.25 0.1M
2024-01-02 133.50 134.40 131.00 133.30 0.1M
2024-01-01 135.70 135.70 133.20 133.35 0.1M