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
2024-12-31 18.56 18.56 18.56 18.56 0.0M
2024-12-30 18.94 18.94 18.94 18.94 0.0M
2024-12-27 19.33 19.33 19.33 19.33 0.0M
2024-12-26 19.73 19.73 19.73 19.73 0.0M
2024-12-24 20.14 20.14 20.14 20.14 0.0M
2024-12-23 19.09 19.19 19.09 19.19 0.1M
2024-12-20 18.17 18.28 17.41 18.28 0.0M
2024-12-19 16.89 17.41 15.76 17.41 0.1M
2024-12-18 15.78 16.59 15.11 16.59 0.1M
2024-12-17 15.70 15.80 14.29 15.80 0.1M
2024-12-16 15.05 15.05 15.05 15.05 0.0M
2024-12-13 14.34 14.34 14.34 14.34 0.0M
2024-12-12 14.06 14.06 14.06 14.06 0.0M
2024-12-11 13.79 13.79 13.79 13.79 0.0M
2024-12-10 13.52 13.52 13.52 13.52 0.0M
2024-12-09 13.26 13.26 13.26 13.26 0.0M
2024-12-06 13.00 13.00 13.00 13.00 0.0M
2024-12-05 12.25 12.75 12.25 12.75 0.0M
2024-12-04 12.48 12.50 12.46 12.50 0.0M
2024-12-03 12.72 12.72 12.48 12.48 0.0M
2024-12-02 12.80 12.80 12.74 12.74 0.0M
2024-11-29 13.03 13.03 13.00 13.00 0.0M
2024-11-28 13.30 13.30 13.03 13.03 0.0M
2024-11-27 13.33 13.33 13.30 13.30 0.0M
2024-11-26 13.47 13.47 13.47 13.47 0.0M
2024-11-25 13.85 13.85 13.75 13.75 0.0M
2024-11-22 14.04 14.04 14.04 14.04 0.0M
2024-11-21 14.33 14.33 14.33 14.33 0.0M
2024-11-19 14.63 14.63 14.63 14.63 0.0M
2024-11-18 14.93 14.93 14.93 14.93 0.0M
2024-11-14 15.24 15.24 15.24 15.24 0.0M
2024-11-13 15.56 15.56 15.56 15.56 0.0M
2024-11-12 16.00 16.00 15.88 15.88 0.0M
2024-11-11 16.21 16.21 15.75 16.21 0.1M
2024-11-08 15.44 15.44 15.44 15.44 0.1M
2024-11-07 14.70 14.71 14.69 14.71 0.0M
2024-11-06 14.00 14.01 14.00 14.01 0.0M
2024-11-05 13.35 13.35 13.35 13.35 0.0M
2024-11-04 12.72 12.72 12.60 12.72 0.0M
2024-11-01 12.12 12.12 12.12 12.12 0.0M
2024-10-31 11.33 11.55 11.33 11.55 0.0M
2024-10-30 11.33 11.33 11.33 11.33 0.0M
2024-10-29 11.80 11.80 11.57 11.57 0.0M
2024-10-28 11.80 11.80 11.80 11.80 0.0M
2024-10-25 12.05 12.05 12.05 12.05 0.0M
2024-10-24 12.30 12.30 12.30 12.30 0.0M
2024-10-23 12.06 12.06 12.06 12.06 0.0M
2024-10-22 11.83 11.83 11.83 11.83 0.0M
2024-10-21 11.37 11.60 11.36 11.60 0.0M
2024-10-18 11.60 11.60 11.60 11.60 0.0M
2024-10-17 12.00 12.00 11.84 11.84 0.0M
2024-10-16 12.34 12.34 12.09 12.09 0.0M
2024-10-15 12.57 12.57 12.34 12.34 0.0M
2024-10-14 12.59 12.59 12.57 12.57 0.0M
2024-10-11 12.60 12.60 12.59 12.59 0.0M
2024-10-10 12.86 12.86 12.85 12.85 0.0M
2024-10-09 13.12 13.12 13.12 13.12 0.0M
2024-10-08 13.39 13.39 13.39 13.39 0.0M
2024-10-07 13.67 13.67 13.67 13.67 0.0M
2024-10-04 13.95 13.95 13.95 13.95 0.0M
2024-10-03 14.30 14.30 14.24 14.24 0.0M
2024-10-01 14.54 14.54 14.54 14.54 0.0M
2024-09-30 14.84 14.84 14.84 14.84 0.0M
2024-09-27 15.15 15.15 15.15 15.15 0.0M
2024-09-26 15.46 15.46 15.46 15.46 0.0M
2024-09-25 15.78 15.78 15.78 15.78 0.0M
2024-09-24 16.11 16.11 16.11 16.11 0.0M
2024-09-23 15.35 15.35 15.35 15.35 0.0M
2024-09-20 14.49 14.62 14.30 14.62 0.1M
2024-09-19 13.80 13.93 13.80 13.93 0.0M
2024-09-18 13.22 13.27 13.22 13.27 0.0M
2024-09-17 12.64 12.64 12.28 12.64 0.1M
2024-09-16 12.04 12.04 12.04 12.04 0.0M
2024-09-13 11.47 11.47 11.47 11.47 0.0M
2024-09-12 11.25 11.25 11.04 11.25 0.0M
2024-09-11 11.28 11.28 11.25 11.25 0.0M
2024-09-10 11.25 11.28 11.25 11.28 0.0M
2024-09-09 11.32 11.32 11.21 11.25 0.0M
2024-09-06 11.33 11.33 11.32 11.32 0.0M
2024-09-05 11.80 11.80 11.56 11.56 0.0M
2024-09-04 11.90 11.90 11.80 11.80 0.0M
2024-09-03 12.09 12.09 11.90 11.90 0.0M
2024-09-02 12.35 12.35 12.10 12.10 0.0M
2024-08-30 12.55 12.55 12.35 12.35 0.0M
2024-08-29 12.51 12.63 12.51 12.55 0.0M
2024-08-28 12.30 12.51 12.06 12.51 0.0M
2024-08-27 12.30 12.30 12.30 12.30 0.0M
2024-08-26 12.07 12.56 12.07 12.56 0.0M
2024-08-23 12.33 12.33 12.30 12.32 0.0M
2024-08-22 12.55 12.55 12.30 12.33 0.0M
2024-08-21 12.60 12.60 12.55 12.55 0.0M
2024-08-20 12.80 12.80 12.80 12.80 0.0M
2024-08-19 12.75 12.79 12.75 12.79 0.0M
2024-08-16 12.30 12.54 12.30 12.54 0.0M
2024-08-14 12.30 12.30 12.12 12.30 0.0M
2024-08-13 12.50 12.50 12.37 12.37 0.0M
2024-08-12 12.88 12.88 12.62 12.62 0.0M
2024-08-09 12.88 12.88 12.88 12.88 0.0M
2024-08-08 13.15 13.15 13.15 13.15 0.0M
2024-08-07 13.42 13.42 13.42 13.42 0.0M
2024-08-06 14.40 14.50 13.70 13.70 0.1M
2024-08-05 15.87 15.87 14.43 14.43 0.1M
2024-08-02 15.19 15.19 15.19 15.19 0.0M
2024-08-01 14.47 14.47 14.47 14.47 0.0M
2024-07-31 13.69 13.79 13.69 13.79 0.0M
2024-07-30 12.30 13.14 11.91 13.14 0.1M
2024-07-29 13.77 13.77 12.52 12.52 0.1M
2024-07-26 13.31 13.31 13.18 13.18 0.0M
2024-07-25 13.46 13.46 13.45 13.45 0.0M
2024-07-24 13.73 13.73 13.73 13.73 0.0M
2024-07-23 14.02 14.02 14.02 14.02 0.0M
2024-07-22 14.31 14.31 14.31 14.31 0.0M
2024-07-19 14.61 14.61 14.61 14.61 0.0M
2024-07-18 14.91 14.91 14.91 14.91 0.0M
2024-07-16 15.22 15.22 15.22 15.22 0.0M
2024-07-15 15.54 15.54 15.54 15.54 0.0M
2024-07-12 15.86 15.86 15.86 15.86 0.0M
2024-07-11 16.19 16.19 16.19 16.19 0.0M
2024-07-10 16.53 16.53 16.53 16.53 0.0M
2024-07-09 16.87 16.87 16.87 16.87 0.0M
2024-07-08 17.58 17.58 17.22 17.22 0.1M
2024-07-05 17.58 17.58 17.57 17.58 0.1M
2024-07-04 17.24 17.24 17.24 17.24 0.0M
2024-07-03 16.91 16.91 16.91 16.91 0.0M
2024-07-02 16.58 16.58 16.58 16.58 0.0M
2024-07-01 16.26 16.26 16.26 16.26 0.0M
2024-06-28 15.95 15.95 15.95 15.95 0.0M
2024-06-27 15.64 15.64 15.64 15.64 0.0M
2024-06-26 15.34 15.34 15.34 15.34 0.0M
2024-06-25 14.75 15.04 14.75 15.04 0.2M
2024-06-24 14.75 14.75 14.68 14.75 0.3M
2024-06-21 14.05 14.05 14.05 14.05 0.0M
2024-06-20 13.39 13.39 13.39 13.39 0.0M
2024-06-19 12.76 12.76 12.76 12.76 0.0M
2024-06-18 12.16 12.16 12.16 12.16 0.0M
2024-06-14 11.59 11.59 11.59 11.59 0.1M
2024-06-13 11.04 11.04 11.04 11.04 0.0M
2024-06-12 10.52 10.52 10.52 10.52 0.0M
2024-06-11 10.02 10.02 10.02 10.02 0.0M
2024-06-10 9.55 9.55 9.55 9.55 0.0M
2024-06-07 9.10 9.10 9.10 9.10 0.1M
2024-06-06 8.70 8.70 8.70 8.70 0.0M
2024-06-05 8.30 8.30 8.30 8.30 0.0M
2024-06-04 7.95 7.95 7.95 7.95 0.0M
2024-06-03 7.60 7.60 7.60 7.60 0.0M
2024-05-27 7.25 7.25 7.25 7.25 0.0M
2024-05-21 6.95 6.95 6.50 6.95 0.0M
2024-05-13 6.35 6.65 6.35 6.65 0.0M
2024-05-06 6.10 6.35 6.05 6.35 0.0M
2024-04-29 6.00 6.05 5.60 6.05 0.0M
2024-04-22 5.80 5.80 5.35 5.80 0.0M
2024-04-15 5.55 5.55 5.05 5.55 0.0M
2024-04-08 5.05 5.30 4.80 5.30 0.0M
2024-04-01 5.15 5.15 5.00 5.05 0.0M
2024-03-26 5.50 5.75 5.25 5.25 0.0M
2024-03-18 5.50 5.50 5.50 5.50 0.0M
2024-03-11 5.50 5.80 5.30 5.75 0.1M
2024-03-04 6.00 6.10 5.55 5.55 0.0M
2024-02-26 5.85 5.85 5.80 5.85 0.0M
2024-02-19 5.60 5.60 5.60 5.60 0.0M
2024-02-12 5.35 5.35 5.35 5.35 0.0M
2024-02-05 5.10 5.10 5.10 5.10 0.0M
2024-01-29 4.90 4.90 4.90 4.90 0.0M
2024-01-23 4.70 4.70 4.70 4.70 0.0M
2024-01-15 4.50 4.50 4.50 4.50 0.0M
2024-01-08 4.20 4.30 4.20 4.30 0.0M
2024-01-01 4.10 4.10 4.10 4.10 0.0M