| 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 | 105.50 | 107.00 | 105.25 | 106.15 | 0.0M |
| 2025-09-25 | 107.88 | 108.00 | 105.30 | 106.28 | 0.0M |
| 2025-09-24 | 110.83 | 110.85 | 108.00 | 108.43 | 0.1M |
| 2025-09-23 | 109.15 | 111.15 | 108.75 | 110.70 | 0.0M |
| 2025-09-22 | 107.93 | 109.60 | 107.65 | 109.53 | 0.0M |
| 2025-09-19 | 108.08 | 108.35 | 106.35 | 108.10 | 0.0M |
| 2025-09-18 | 108.08 | 109.90 | 107.10 | 107.70 | 0.0M |
| 2025-09-17 | 106.70 | 108.10 | 106.25 | 107.68 | 0.1M |
| 2025-09-16 | 106.83 | 108.10 | 106.40 | 106.90 | 0.3M |
| 2025-09-15 | 107.03 | 107.95 | 106.60 | 106.90 | 0.0M |
| 2025-09-12 | 108.25 | 108.25 | 106.45 | 106.55 | 0.0M |
| 2025-09-11 | 108.58 | 109.35 | 106.95 | 108.05 | 0.0M |
| 2025-09-10 | 108.98 | 109.85 | 108.05 | 108.63 | 0.0M |
| 2025-09-09 | 111.23 | 111.40 | 109.40 | 110.05 | 0.2M |
| 2025-09-08 | 110.20 | 111.00 | 109.20 | 110.85 | 0.0M |
| 2025-09-05 | 109.10 | 110.05 | 108.75 | 109.15 | 0.0M |
| 2025-09-04 | 109.63 | 110.45 | 107.80 | 108.30 | 0.0M |
| 2025-09-03 | 109.10 | 109.95 | 109.15 | 109.68 | 0.0M |
| 2025-09-02 | 108.58 | 108.85 | 107.55 | 107.85 | 0.2M |
| 2025-09-01 | 109.13 | 109.95 | 108.50 | 108.75 | 0.0M |
| 2025-08-29 | 107.13 | 109.05 | 107.00 | 108.70 | 0.0M |
| 2025-08-28 | 108.23 | 109.30 | 107.55 | 108.15 | 0.0M |
| 2025-08-27 | 108.48 | 108.90 | 107.65 | 107.90 | 0.0M |
| 2025-08-26 | 109.05 | 110.25 | 107.80 | 108.50 | 0.2M |
| 2025-08-25 | 110.00 | 112.55 | 109.80 | 110.00 | 0.0M |
| 2025-08-22 | 110.45 | 112.90 | 110.30 | 111.90 | 0.0M |
| 2025-08-21 | 111.53 | 111.55 | 110.20 | 110.65 | 0.0M |
| 2025-08-20 | 110.98 | 112.40 | 110.75 | 111.75 | 0.0M |
| 2025-08-19 | 109.33 | 111.00 | 109.25 | 110.60 | 0.0M |
| 2025-08-18 | 112.43 | 112.50 | 109.35 | 110.20 | 0.0M |
| 2025-08-15 | 111.73 | 112.60 | 111.55 | 112.05 | 0.1M |
| 2025-08-14 | 111.38 | 111.60 | 110.85 | 111.23 | 0.0M |
| 2025-08-13 | 111.90 | 112.00 | 110.10 | 111.35 | 0.0M |
| 2025-08-12 | 108.45 | 111.45 | 108.40 | 111.03 | 0.0M |
| 2025-08-11 | 109.03 | 109.90 | 108.00 | 108.55 | 0.1M |
| 2025-08-08 | 105.40 | 108.85 | 105.35 | 108.65 | 0.0M |
| 2025-08-07 | 104.85 | 105.60 | 100.90 | 105.15 | 0.1M |
| 2025-08-06 | 108.23 | 108.50 | 105.20 | 105.45 | 0.1M |
| 2025-08-05 | 108.75 | 109.15 | 107.50 | 107.68 | 0.1M |
| 2025-08-04 | 107.35 | 108.25 | 106.70 | 107.90 | 0.0M |
| 2025-08-01 | 107.65 | 108.60 | 106.85 | 107.40 | 0.0M |
| 2025-07-31 | 111.30 | 111.95 | 110.10 | 110.65 | 0.0M |
| 2025-07-30 | 112.73 | 112.85 | 111.30 | 112.10 | 0.0M |
| 2025-07-29 | 113.30 | 114.75 | 112.85 | 113.43 | 0.1M |
| 2025-07-28 | 115.98 | 116.30 | 112.95 | 113.30 | 0.0M |
| 2025-07-25 | 112.25 | 112.90 | 110.85 | 112.33 | 0.0M |
| 2025-07-24 | 113.10 | 114.35 | 112.40 | 113.33 | 0.0M |
| 2025-07-23 | 111.28 | 112.30 | 110.15 | 112.05 | 0.0M |
| 2025-07-22 | 109.43 | 109.85 | 103.00 | 108.80 | 0.0M |
| 2025-07-21 | 110.35 | 111.95 | 109.30 | 109.35 | 0.0M |
| 2025-07-18 | 112.15 | 112.35 | 110.60 | 111.20 | 0.0M |
| 2025-07-17 | 111.35 | 111.55 | 110.85 | 111.30 | 0.0M |
| 2025-07-16 | 109.73 | 111.25 | 109.40 | 110.50 | 0.0M |
| 2025-07-15 | 110.28 | 111.70 | 109.60 | 110.03 | 0.0M |
| 2025-07-14 | 111.80 | 113.15 | 109.20 | 109.65 | 0.0M |
| 2025-07-11 | 114.78 | 114.85 | 112.50 | 112.60 | 0.0M |
| 2025-07-10 | 112.35 | 114.50 | 112.05 | 114.25 | 0.0M |
| 2025-07-09 | 111.13 | 112.40 | 110.00 | 111.50 | 0.1M |
| 2025-07-08 | 109.15 | 112.45 | 109.00 | 111.75 | 0.0M |
| 2025-07-07 | 109.03 | 109.90 | 108.70 | 109.18 | 0.0M |
| 2025-07-04 | 110.08 | 111.55 | 109.90 | 110.95 | 0.0M |
| 2025-07-03 | 113.55 | 113.60 | 110.45 | 110.80 | 0.1M |
| 2025-07-02 | 113.28 | 113.40 | 111.45 | 112.35 | 0.0M |
| 2025-07-01 | 109.73 | 112.40 | 109.10 | 111.90 | 0.0M |
| 2025-06-30 | 112.60 | 112.85 | 110.00 | 110.40 | 0.0M |
| 2025-06-27 | 112.48 | 113.90 | 111.95 | 112.68 | 0.0M |
| 2025-06-26 | 111.43 | 112.90 | 111.40 | 111.83 | 0.0M |
| 2025-06-25 | 112.25 | 112.40 | 110.35 | 110.40 | 0.2M |
| 2025-06-24 | 111.85 | 112.30 | 111.60 | 112.23 | 0.0M |
| 2025-06-23 | 109.43 | 110.90 | 109.35 | 110.08 | 0.0M |
| 2025-06-20 | 109.50 | 111.10 | 109.40 | 110.25 | 0.0M |
| 2025-06-19 | 108.45 | 110.55 | 108.30 | 109.25 | 0.3M |
| 2025-06-18 | 111.28 | 111.50 | 109.45 | 110.05 | 0.0M |
| 2025-06-17 | 113.93 | 114.70 | 112.10 | 112.48 | 0.0M |
| 2025-06-16 | 114.55 | 115.15 | 113.10 | 115.15 | 0.0M |
| 2025-06-13 | 114.48 | 115.80 | 114.30 | 115.10 | 0.0M |
| 2025-06-12 | 114.98 | 116.45 | 114.90 | 115.85 | 0.0M |
| 2025-06-11 | 116.45 | 116.90 | 115.00 | 116.30 | 0.0M |
| 2025-06-10 | 116.15 | 116.60 | 114.90 | 116.25 | 0.0M |
| 2025-06-09 | 115.23 | 116.25 | 114.85 | 115.35 | 0.0M |
| 2025-06-06 | 115.20 | 115.55 | 114.80 | 115.45 | 0.1M |
| 2025-06-05 | 116.80 | 116.95 | 114.75 | 115.85 | 0.0M |
| 2025-06-04 | 115.25 | 116.90 | 114.70 | 116.40 | 0.0M |
| 2025-06-03 | 114.80 | 115.45 | 114.05 | 115.03 | 0.1M |
| 2025-06-02 | 115.08 | 115.50 | 114.00 | 114.78 | 0.0M |
| 2025-05-30 | 115.03 | 116.70 | 114.80 | 116.35 | 0.0M |
| 2025-05-29 | 116.78 | 117.10 | 114.95 | 115.13 | 0.0M |
| 2025-05-28 | 117.05 | 117.65 | 115.35 | 115.65 | 0.0M |
| 2025-05-27 | 115.75 | 117.00 | 115.65 | 116.60 | 0.1M |
| 2025-05-26 | 115.60 | 116.40 | 115.35 | 115.60 | 0.0M |
| 2025-05-23 | 114.40 | 115.55 | 113.00 | 114.55 | 0.0M |
| 2025-05-22 | 117.35 | 117.65 | 113.80 | 114.10 | 0.5M |
| 2025-05-21 | 116.90 | 117.75 | 116.60 | 117.60 | 0.2M |
| 2025-05-20 | 114.80 | 117.70 | 114.65 | 117.10 | 0.0M |
| 2025-05-19 | 114.80 | 115.50 | 113.65 | 114.30 | 0.0M |
| 2025-05-16 | 116.25 | 117.05 | 113.35 | 114.55 | 0.1M |
| 2025-05-15 | 120.68 | 121.25 | 114.80 | 115.90 | 0.5M |
| 2025-05-14 | 126.38 | 126.50 | 123.85 | 124.45 | 0.0M |
| 2025-05-13 | 126.35 | 126.85 | 125.65 | 125.75 | 0.0M |
| 2025-05-12 | 122.95 | 125.80 | 122.30 | 124.95 | 0.0M |
| 2025-05-09 | 122.33 | 124.25 | 122.10 | 123.25 | 1.3M |
| 2025-05-08 | 121.05 | 122.00 | 120.00 | 121.15 | 0.4M |
| 2025-05-07 | 123.05 | 123.10 | 120.95 | 121.25 | 0.3M |
| 2025-05-06 | 126.13 | 126.20 | 123.80 | 124.35 | 0.1M |
| 2025-05-05 | 125.75 | 125.75 | 124.80 | 125.75 | 0.0M |
| 2025-05-02 | 123.03 | 125.20 | 122.50 | 124.90 | 0.0M |
| 2025-05-01 | 122.15 | 122.15 | 122.15 | 122.15 | 0.0M |
| 2025-04-30 | 121.88 | 122.93 | 120.75 | 122.15 | 0.0M |
| 2025-04-29 | 122.98 | 123.70 | 121.85 | 121.95 | 1.8M |
| 2025-04-28 | 119.58 | 124.50 | 119.15 | 123.28 | 0.1M |
| 2025-04-25 | 120.60 | 122.60 | 120.25 | 121.43 | 1.5M |
| 2025-04-24 | 120.25 | 120.30 | 118.90 | 119.55 | 0.1M |
| 2025-04-23 | 118.75 | 122.00 | 118.80 | 121.03 | 0.4M |
| 2025-04-22 | 116.80 | 117.80 | 115.70 | 117.73 | 0.2M |
| 2025-04-17 | 117.98 | 118.15 | 115.00 | 116.50 | 0.0M |
| 2025-04-16 | 119.00 | 119.85 | 115.78 | 118.18 | 0.0M |
| 2025-04-15 | 117.90 | 118.95 | 117.30 | 118.15 | 0.7M |
| 2025-04-14 | 118.15 | 118.45 | 116.80 | 117.95 | 0.5M |
| 2025-04-11 | 113.40 | 115.45 | 112.35 | 115.10 | 0.0M |
| 2025-04-10 | 116.48 | 118.65 | 112.45 | 112.53 | 0.1M |
| 2025-04-09 | 112.00 | 113.35 | 110.50 | 110.65 | 0.1M |
| 2025-04-08 | 113.43 | 117.00 | 113.00 | 115.20 | 1.1M |
| 2025-04-07 | 111.70 | 119.30 | 110.65 | 114.20 | 0.0M |
| 2025-04-04 | 121.30 | 122.20 | 116.80 | 117.93 | 0.0M |
| 2025-04-03 | 124.68 | 126.55 | 121.70 | 122.20 | 0.1M |
| 2025-04-02 | 125.58 | 126.10 | 123.35 | 125.70 | 0.0M |
| 2025-04-01 | 128.18 | 128.80 | 126.55 | 127.58 | 0.0M |
| 2025-03-31 | 129.03 | 129.35 | 126.40 | 126.93 | 0.0M |
| 2025-03-28 | 128.58 | 131.25 | 128.45 | 130.73 | 0.0M |
| 2025-03-27 | 126.35 | 129.55 | 125.90 | 129.45 | 0.2M |
| 2025-03-26 | 131.10 | 131.20 | 126.85 | 127.88 | 0.0M |
| 2025-03-25 | 130.58 | 131.85 | 130.20 | 131.05 | 0.3M |
| 2025-03-24 | 132.10 | 132.30 | 130.15 | 130.73 | 0.0M |
| 2025-03-21 | 131.93 | 131.93 | 130.70 | 131.60 | 0.1M |
| 2025-03-20 | 134.30 | 134.55 | 130.55 | 131.50 | 0.6M |
| 2025-03-19 | 134.63 | 136.15 | 134.05 | 135.00 | 0.2M |
| 2025-03-18 | 136.73 | 137.40 | 134.90 | 134.90 | 0.0M |
| 2025-03-17 | 134.30 | 136.35 | 134.00 | 135.78 | 0.0M |
| 2025-03-14 | 134.30 | 135.15 | 133.70 | 134.05 | 0.1M |
| 2025-03-13 | 134.05 | 134.80 | 133.25 | 134.35 | 0.1M |
| 2025-03-12 | 134.75 | 135.70 | 131.75 | 134.03 | 0.0M |
| 2025-03-11 | 134.40 | 136.25 | 133.40 | 134.20 | 0.2M |
| 2025-03-10 | 136.78 | 136.95 | 132.95 | 133.85 | 0.1M |
| 2025-03-07 | 142.23 | 142.40 | 134.95 | 136.63 | 0.0M |
| 2025-03-06 | 136.10 | 142.35 | 135.80 | 141.80 | 0.1M |
| 2025-03-05 | 135.65 | 137.75 | 135.40 | 136.83 | 0.0M |
| 2025-03-04 | 138.03 | 138.30 | 134.25 | 134.25 | 0.2M |
| 2025-03-03 | 135.75 | 139.60 | 135.05 | 138.48 | 0.5M |
| 2025-02-28 | 134.55 | 136.55 | 134.00 | 136.28 | 0.0M |
| 2025-02-27 | 134.83 | 135.50 | 134.25 | 135.30 | 0.0M |
| 2025-02-26 | 137.75 | 138.25 | 136.40 | 136.70 | 0.3M |
| 2025-02-25 | 137.18 | 138.60 | 136.70 | 137.53 | 0.0M |
| 2025-02-24 | 136.43 | 138.40 | 136.30 | 137.25 | 0.0M |
| 2025-02-21 | 136.58 | 136.90 | 135.10 | 135.55 | 0.0M |
| 2025-02-20 | 135.28 | 136.65 | 133.40 | 136.20 | 0.4M |
| 2025-02-19 | 136.40 | 137.60 | 135.45 | 135.65 | 0.1M |
| 2025-02-18 | 136.00 | 136.75 | 135.55 | 136.25 | 0.7M |
| 2025-02-17 | 135.10 | 135.90 | 134.80 | 135.38 | 0.1M |
| 2025-02-14 | 136.30 | 136.85 | 135.70 | 135.70 | 0.1M |
| 2025-02-13 | 135.38 | 137.10 | 134.80 | 136.65 | 0.1M |
| 2025-02-12 | 134.33 | 135.05 | 132.95 | 135.25 | 0.0M |
| 2025-02-11 | 134.43 | 136.05 | 133.70 | 134.83 | 0.0M |
| 2025-02-10 | 140.05 | 140.15 | 134.70 | 135.35 | 0.4M |
| 2025-02-07 | 141.23 | 142.75 | 139.80 | 140.25 | 0.0M |
| 2025-02-06 | 141.53 | 143.25 | 140.80 | 142.15 | 0.2M |
| 2025-02-05 | 141.18 | 141.85 | 140.35 | 141.40 | 0.2M |
| 2025-02-04 | 144.10 | 144.20 | 140.93 | 141.05 | 0.3M |
| 2025-02-03 | 144.48 | 145.10 | 143.05 | 144.83 | 0.0M |
| 2025-01-31 | 151.43 | 151.60 | 146.40 | 146.95 | 0.0M |
| 2025-01-30 | 148.78 | 151.75 | 148.70 | 151.45 | 0.1M |
| 2025-01-29 | 149.43 | 150.00 | 146.80 | 149.23 | 0.0M |
| 2025-01-28 | 151.05 | 154.65 | 149.50 | 150.30 | 0.6M |
| 2025-01-27 | 144.75 | 145.70 | 144.15 | 144.53 | 0.0M |
| 2025-01-24 | 145.25 | 146.30 | 144.00 | 144.70 | 0.0M |
| 2025-01-23 | 144.90 | 146.00 | 143.95 | 144.90 | 0.0M |
| 2025-01-22 | 144.85 | 145.50 | 143.65 | 144.50 | 0.0M |
| 2025-01-21 | 141.70 | 144.30 | 141.30 | 143.55 | 0.0M |
| 2025-01-20 | 141.80 | 142.00 | 140.95 | 141.70 | 0.0M |
| 2025-01-17 | 143.80 | 144.50 | 141.35 | 141.90 | 1.1M |
| 2025-01-16 | 143.20 | 143.45 | 142.10 | 143.10 | 1.2M |
| 2025-01-15 | 140.23 | 143.15 | 140.05 | 141.95 | 0.2M |
| 2025-01-14 | 142.00 | 145.30 | 140.50 | 140.55 | 0.1M |
| 2025-01-13 | 141.88 | 142.15 | 140.55 | 140.85 | 0.0M |
| 2025-01-10 | 141.55 | 143.15 | 141.60 | 142.65 | 0.0M |
| 2025-01-09 | 143.28 | 143.70 | 140.95 | 142.40 | 0.0M |
| 2025-01-08 | 145.08 | 145.50 | 142.45 | 143.28 | 0.1M |
| 2025-01-07 | 142.73 | 146.10 | 142.60 | 145.70 | 0.1M |
| 2025-01-06 | 140.30 | 143.40 | 140.20 | 142.83 | 0.2M |
| 2025-01-03 | 140.55 | 141.55 | 139.50 | 140.20 | 0.2M |
| 2025-01-02 | 138.68 | 140.50 | 138.30 | 140.40 | 0.0M |