5,138.00
Last Update: 2025-09-26
| 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 | 5,150.00 | 5,150.00 | 5,106.25 | 5,138.00 | 0.0M |
| 2025-09-25 | 5,186.00 | 5,186.00 | 5,133.00 | 5,136.75 | 0.0M |
| 2025-09-24 | 5,195.00 | 5,215.25 | 5,177.00 | 5,212.00 | 0.0M |
| 2025-09-23 | 5,173.00 | 5,231.50 | 5,162.75 | 5,201.00 | 0.0M |
| 2025-09-22 | 5,100.00 | 5,152.00 | 5,080.00 | 5,147.50 | 0.0M |
| 2025-09-19 | 5,120.00 | 5,122.00 | 5,110.00 | 5,106.01 | 0.0M |
| 2025-09-18 | 5,112.50 | 5,116.00 | 5,095.00 | 5,104.75 | 0.0M |
| 2025-09-17 | 5,122.00 | 5,125.00 | 5,054.50 | 5,083.75 | 0.0M |
| 2025-09-16 | 5,166.50 | 5,170.00 | 5,112.00 | 5,121.50 | 0.0M |
| 2025-09-15 | 5,222.25 | 5,222.25 | 5,167.00 | 5,181.00 | 0.0M |
| 2025-09-12 | 5,161.25 | 5,199.00 | 5,145.25 | 5,195.25 | 0.0M |
| 2025-09-11 | 5,112.50 | 5,154.25 | 5,108.00 | 5,134.75 | 0.0M |
| 2025-09-10 | 5,082.00 | 5,110.00 | 5,080.25 | 5,101.75 | 0.0M |
| 2025-09-09 | 5,090.00 | 5,103.75 | 5,060.00 | 5,063.75 | 0.0M |
| 2025-09-08 | 5,111.00 | 5,121.00 | 5,045.00 | 5,082.25 | 0.0M |
| 2025-09-05 | 5,119.00 | 5,136.50 | 5,060.50 | 5,082.25 | 0.0M |
| 2025-09-04 | 5,123.25 | 5,136.50 | 5,089.75 | 5,105.25 | 0.0M |
| 2025-09-03 | 5,049.75 | 5,122.00 | 5,015.00 | 5,115.75 | 0.0M |
| 2025-09-02 | 5,088.50 | 5,119.25 | 5,016.00 | 5,035.75 | 0.0M |
| 2025-09-01 | 5,100.00 | 5,135.00 | 5,073.75 | 5,097.50 | 0.0M |
| 2025-08-29 | 5,130.00 | 5,130.00 | 5,080.00 | 5,088.25 | 0.0M |
| 2025-08-28 | 5,220.00 | 5,220.00 | 5,091.00 | 5,150.00 | 0.0M |
| 2025-08-27 | 5,242.00 | 5,270.25 | 5,187.50 | 5,208.75 | 0.0M |
| 2025-08-26 | 5,297.75 | 5,297.75 | 5,193.00 | 5,228.50 | 0.0M |
| 2025-08-25 | 5,305.00 | 5,370.50 | 5,305.00 | 5,337.75 | 0.0M |
| 2025-08-22 | 5,299.75 | 5,315.00 | 5,285.25 | 5,303.00 | 0.0M |
| 2025-08-21 | 5,276.50 | 5,304.50 | 5,268.25 | 5,273.75 | 0.0M |
| 2025-08-20 | 5,261.50 | 5,292.00 | 5,244.00 | 5,284.50 | 0.0M |
| 2025-08-19 | 5,272.00 | 5,308.00 | 5,266.00 | 5,284.25 | 0.0M |
| 2025-08-18 | 5,331.00 | 5,350.25 | 5,264.00 | 5,268.50 | 0.0M |
| 2025-08-14 | 5,351.50 | 5,369.75 | 5,339.75 | 5,369.62 | 0.0M |
| 2025-08-13 | 5,340.00 | 5,356.00 | 5,298.00 | 5,351.50 | 0.0M |
| 2025-08-12 | 5,315.00 | 5,351.75 | 5,300.00 | 5,307.25 | 0.0M |
| 2025-08-11 | 5,240.00 | 5,315.00 | 5,231.50 | 5,309.75 | 0.0M |
| 2025-08-08 | 5,204.00 | 5,234.00 | 5,190.00 | 5,218.50 | 0.0M |
| 2025-08-07 | 5,149.00 | 5,215.00 | 5,149.00 | 5,207.00 | 0.0M |
| 2025-08-06 | 5,111.00 | 5,137.00 | 5,076.00 | 5,131.00 | 0.0M |
| 2025-08-05 | 5,055.00 | 5,128.00 | 5,050.00 | 5,118.50 | 0.0M |
| 2025-08-04 | 4,943.00 | 5,058.25 | 4,943.00 | 5,035.75 | 0.0M |
| 2025-08-01 | 4,983.50 | 4,983.50 | 4,887.25 | 4,904.75 | 0.0M |
| 2025-07-31 | 4,970.00 | 5,014.00 | 4,965.00 | 5,000.25 | 0.0M |
| 2025-07-30 | 4,950.00 | 4,965.75 | 4,929.00 | 4,958.25 | 0.0M |
| 2025-07-29 | 4,906.00 | 4,963.00 | 4,894.50 | 4,956.50 | 0.0M |
| 2025-07-28 | 4,986.75 | 4,987.00 | 4,878.00 | 4,888.25 | 0.0M |
| 2025-07-25 | 4,927.00 | 4,970.00 | 4,900.00 | 4,936.75 | 0.0M |
| 2025-07-24 | 4,967.00 | 4,990.25 | 4,941.25 | 4,941.25 | 0.0M |
| 2025-07-23 | 4,945.00 | 5,000.00 | 4,925.00 | 4,933.25 | 0.0M |
| 2025-07-22 | 4,950.00 | 4,950.00 | 4,892.50 | 4,916.50 | 0.0M |
| 2025-07-21 | 4,977.50 | 4,977.50 | 4,945.00 | 4,950.50 | 0.0M |
| 2025-07-18 | 4,994.50 | 5,003.00 | 4,985.25 | 4,982.95 | 0.0M |
| 2025-07-17 | 4,904.00 | 4,988.00 | 4,904.00 | 4,981.25 | 0.0M |
| 2025-07-16 | 4,910.25 | 4,943.00 | 4,895.50 | 4,904.00 | 0.0M |
| 2025-07-15 | 4,930.00 | 4,946.00 | 4,906.25 | 4,922.50 | 0.0M |
| 2025-07-14 | 4,885.50 | 4,910.00 | 4,876.25 | 4,903.25 | 0.0M |
| 2025-07-11 | 4,926.00 | 4,939.25 | 4,915.00 | 4,922.50 | 0.0M |
| 2025-07-10 | 4,940.00 | 4,962.00 | 4,938.00 | 4,947.00 | 0.0M |
| 2025-07-09 | 4,915.00 | 4,966.50 | 4,890.00 | 4,927.00 | 0.0M |
| 2025-07-08 | 4,794.00 | 4,900.00 | 4,794.00 | 4,893.25 | 0.0M |
| 2025-07-07 | 4,810.00 | 4,835.00 | 4,788.00 | 4,806.00 | 0.0M |
| 2025-07-04 | 4,810.00 | 4,833.75 | 4,789.00 | 4,816.25 | 0.0M |
| 2025-07-03 | 4,759.50 | 4,820.75 | 4,758.00 | 4,809.75 | 0.0M |
| 2025-07-02 | 4,757.00 | 4,760.75 | 4,718.00 | 4,745.00 | 0.0M |
| 2025-07-01 | 4,648.25 | 4,733.00 | 4,648.25 | 4,724.25 | 0.0M |
| 2025-06-30 | 4,690.00 | 4,709.75 | 4,657.00 | 4,668.25 | 0.0M |
| 2025-06-27 | 4,717.00 | 4,743.00 | 4,677.00 | 4,683.25 | 0.0M |
| 2025-06-26 | 4,686.75 | 4,737.75 | 4,680.00 | 4,689.50 | 0.0M |
| 2025-06-25 | 4,660.00 | 4,672.00 | 4,642.75 | 4,662.50 | 0.0M |
| 2025-06-24 | 4,598.00 | 4,660.00 | 4,592.00 | 4,650.00 | 0.0M |
| 2025-06-23 | 4,417.00 | 4,514.00 | 4,417.00 | 4,501.75 | 0.0M |
| 2025-06-20 | 4,460.00 | 4,482.00 | 4,453.00 | 4,478.38 | 0.0M |
| 2025-06-19 | 4,454.00 | 4,509.50 | 4,430.00 | 4,434.25 | 0.0M |
| 2025-06-18 | 4,540.00 | 4,551.00 | 4,454.00 | 4,491.25 | 0.0M |
| 2025-06-17 | 4,530.25 | 4,550.00 | 4,527.00 | 4,533.00 | 0.0M |
| 2025-06-16 | 4,560.00 | 4,603.25 | 4,560.00 | 4,579.25 | 0.0M |
| 2025-06-13 | 4,535.50 | 4,579.00 | 4,513.00 | 4,566.25 | 0.0M |
| 2025-06-12 | 4,641.00 | 4,641.00 | 4,603.25 | 4,624.25 | 0.0M |
| 2025-06-11 | 4,648.00 | 4,675.00 | 4,616.00 | 4,669.75 | 0.0M |
| 2025-06-10 | 4,620.00 | 4,645.00 | 4,610.00 | 4,639.50 | 0.0M |
| 2025-06-06 | 4,600.00 | 4,620.00 | 4,589.25 | 4,614.00 | 0.0M |
| 2025-06-05 | 4,617.00 | 4,617.00 | 4,578.75 | 4,595.50 | 0.0M |
| 2025-06-04 | 4,600.00 | 4,603.00 | 4,577.75 | 4,590.25 | 0.0M |
| 2025-06-03 | 4,540.00 | 4,587.00 | 4,527.00 | 4,555.75 | 0.0M |
| 2025-06-02 | 4,560.00 | 4,606.50 | 4,527.75 | 4,533.50 | 0.0M |
| 2025-05-30 | 4,630.00 | 4,654.50 | 4,572.00 | 4,579.00 | 0.0M |
| 2025-05-29 | 4,718.00 | 4,718.00 | 4,648.00 | 4,627.25 | 0.0M |
| 2025-05-28 | 4,646.75 | 4,691.75 | 4,640.00 | 4,679.25 | 0.0M |
| 2025-05-27 | 4,564.75 | 4,600.00 | 4,547.50 | 4,597.25 | 0.0M |
| 2025-05-26 | 4,491.00 | 4,565.00 | 4,491.00 | 4,555.75 | 0.0M |
| 2025-05-23 | 4,476.00 | 4,547.00 | 4,386.75 | 4,443.00 | 0.0M |
| 2025-05-22 | 4,494.00 | 4,532.50 | 4,481.00 | 4,506.50 | 0.0M |
| 2025-05-21 | 4,490.00 | 4,532.50 | 4,444.75 | 4,522.25 | 0.0M |
| 2025-05-20 | 4,450.75 | 4,519.75 | 4,448.00 | 4,505.25 | 0.0M |
| 2025-05-19 | 4,414.00 | 4,450.00 | 4,412.00 | 4,443.25 | 0.0M |
| 2025-05-16 | 4,463.00 | 4,466.75 | 4,433.00 | 4,463.51 | 0.0M |
| 2025-05-15 | 4,430.00 | 4,453.00 | 4,424.00 | 4,433.75 | 0.0M |
| 2025-05-14 | 4,433.25 | 4,440.00 | 4,413.00 | 4,436.00 | 0.0M |
| 2025-05-13 | 4,409.75 | 4,439.00 | 4,379.00 | 4,433.25 | 0.0M |
| 2025-05-12 | 4,428.00 | 4,435.00 | 4,380.50 | 4,403.50 | 0.0M |
| 2025-05-09 | 4,276.00 | 4,335.00 | 4,276.00 | 4,330.00 | 0.0M |
| 2025-05-08 | 4,285.00 | 4,290.00 | 4,242.00 | 4,245.75 | 0.0M |
| 2025-05-07 | 4,231.50 | 4,269.75 | 4,230.00 | 4,258.00 | 0.0M |
| 2025-05-06 | 4,255.00 | 4,275.75 | 4,218.50 | 4,231.75 | 0.0M |
| 2025-05-05 | 4,250.00 | 4,280.00 | 4,244.25 | 4,276.25 | 0.0M |
| 2025-05-02 | 4,220.00 | 4,253.00 | 4,209.00 | 4,242.50 | 0.0M |
| 2025-04-30 | 4,240.00 | 4,240.00 | 4,146.00 | 4,165.00 | 0.0M |
| 2025-04-29 | 4,190.25 | 4,215.00 | 4,184.50 | 4,210.75 | 0.0M |
| 2025-04-28 | 4,200.00 | 4,215.00 | 4,180.00 | 4,189.25 | 0.0M |
| 2025-04-25 | 4,222.00 | 4,242.00 | 4,187.75 | 4,197.00 | 0.0M |
| 2025-04-24 | 4,195.00 | 4,219.00 | 4,184.00 | 4,202.75 | 0.0M |
| 2025-04-23 | 4,159.00 | 4,210.00 | 4,159.00 | 4,202.75 | 0.0M |
| 2025-04-22 | 4,010.00 | 4,119.50 | 4,010.00 | 4,115.00 | 0.0M |
| 2025-04-17 | 4,084.00 | 4,084.75 | 4,065.25 | 4,073.83 | 0.0M |
| 2025-04-16 | 4,031.25 | 4,093.25 | 4,030.25 | 4,084.00 | 0.0M |
| 2025-04-15 | 4,010.00 | 4,089.00 | 4,010.00 | 4,083.75 | 0.0M |
| 2025-04-14 | 3,950.00 | 4,002.75 | 3,950.00 | 3,999.50 | 0.0M |
| 2025-04-11 | 3,896.00 | 3,930.00 | 3,820.25 | 3,881.25 | 0.0M |
| 2025-04-10 | 4,022.00 | 4,075.00 | 3,850.00 | 3,876.75 | 0.0M |
| 2025-04-09 | 3,775.00 | 3,788.00 | 3,660.00 | 3,738.00 | 0.0M |
| 2025-04-08 | 3,710.00 | 3,890.00 | 3,710.00 | 3,862.25 | 0.0M |
| 2025-04-07 | 3,580.00 | 3,745.25 | 3,550.00 | 3,643.25 | 0.0M |
| 2025-04-04 | 4,120.00 | 4,120.00 | 3,850.00 | 3,931.75 | 0.0M |
| 2025-04-03 | 4,140.00 | 4,228.00 | 4,123.00 | 4,140.50 | 0.0M |
| 2025-04-02 | 4,190.00 | 4,214.00 | 4,164.50 | 4,211.00 | 0.0M |
| 2025-04-01 | 4,160.00 | 4,216.50 | 4,160.00 | 4,197.25 | 0.0M |
| 2025-03-31 | 4,258.00 | 4,258.00 | 4,143.25 | 4,153.25 | 0.0M |
| 2025-03-28 | 4,309.00 | 4,332.50 | 4,286.25 | 4,291.25 | 0.0M |
| 2025-03-27 | 4,290.50 | 4,334.75 | 4,290.50 | 4,327.00 | 0.0M |
| 2025-03-26 | 4,279.75 | 4,341.50 | 4,279.75 | 4,322.25 | 0.0M |
| 2025-03-24 | 4,213.25 | 4,286.25 | 4,207.25 | 4,274.50 | 0.0M |
| 2025-03-21 | 4,200.50 | 4,200.50 | 4,174.25 | 4,180.92 | 0.0M |
| 2025-03-20 | 4,203.25 | 4,210.50 | 4,165.50 | 4,200.50 | 0.0M |
| 2025-03-19 | 4,205.00 | 4,205.00 | 4,180.75 | 4,193.75 | 0.0M |
| 2025-03-18 | 4,225.50 | 4,233.00 | 4,194.00 | 4,209.50 | 0.0M |
| 2025-03-17 | 4,200.00 | 4,213.00 | 4,174.00 | 4,191.50 | 0.0M |
| 2025-03-14 | 4,139.00 | 4,195.75 | 4,139.00 | 4,182.50 | 0.0M |
| 2025-03-13 | 4,102.00 | 4,135.50 | 4,100.00 | 4,132.50 | 0.0M |
| 2025-03-12 | 4,030.00 | 4,114.75 | 4,030.00 | 4,111.00 | 0.0M |
| 2025-03-11 | 4,000.50 | 4,022.75 | 3,988.50 | 3,995.75 | 0.0M |
| 2025-03-10 | 4,000.00 | 4,006.75 | 3,970.00 | 3,995.25 | 0.0M |
| 2025-03-07 | 3,965.25 | 4,004.00 | 3,965.25 | 3,994.25 | 0.0M |
| 2025-03-06 | 4,020.75 | 4,046.75 | 3,972.75 | 3,994.75 | 0.0M |
| 2025-03-05 | 3,954.00 | 4,021.25 | 3,953.00 | 4,012.50 | 0.0M |
| 2025-03-04 | 3,905.00 | 3,967.75 | 3,895.00 | 3,919.50 | 0.0M |
| 2025-02-28 | 3,906.75 | 3,944.25 | 3,866.00 | 3,940.00 | 0.0M |
| 2025-02-27 | 3,878.00 | 3,908.00 | 3,860.00 | 3,901.50 | 0.0M |
| 2025-02-26 | 3,917.00 | 3,935.00 | 3,905.00 | 3,911.50 | 0.0M |
| 2025-02-25 | 3,913.00 | 3,916.25 | 3,895.00 | 3,905.25 | 0.0M |
| 2025-02-24 | 3,945.00 | 3,973.00 | 3,913.25 | 3,918.75 | 0.0M |
| 2025-02-21 | 3,957.50 | 3,972.00 | 3,957.50 | 3,963.37 | 0.0M |
| 2025-02-20 | 3,938.00 | 3,956.50 | 3,923.00 | 3,954.50 | 0.0M |
| 2025-02-19 | 3,973.00 | 3,985.00 | 3,934.50 | 3,941.75 | 0.0M |
| 2025-02-18 | 3,950.25 | 3,971.75 | 3,921.25 | 3,963.50 | 0.0M |
| 2025-02-17 | 3,930.00 | 3,955.75 | 3,908.50 | 3,950.25 | 0.0M |
| 2025-02-14 | 3,915.00 | 3,925.00 | 3,897.00 | 3,921.00 | 0.0M |
| 2025-02-13 | 3,833.00 | 3,925.75 | 3,833.00 | 3,918.75 | 0.0M |
| 2025-02-12 | 3,787.00 | 3,814.00 | 3,777.00 | 3,808.25 | 0.0M |
| 2025-02-11 | 3,780.00 | 3,791.75 | 3,768.50 | 3,772.00 | 0.0M |
| 2025-02-10 | 3,755.00 | 3,795.00 | 3,755.00 | 3,780.00 | 0.0M |
| 2025-02-07 | 3,760.00 | 3,794.25 | 3,760.00 | 3,791.25 | 0.0M |
| 2025-02-06 | 3,702.00 | 3,760.00 | 3,702.00 | 3,754.25 | 0.0M |
| 2025-02-05 | 3,700.50 | 3,701.50 | 3,683.25 | 3,684.50 | 0.0M |
| 2025-02-04 | 3,691.25 | 3,706.00 | 3,683.75 | 3,699.75 | 0.0M |
| 2025-02-03 | 3,715.25 | 3,731.75 | 3,662.50 | 3,666.50 | 0.0M |
| 2025-01-31 | 3,797.00 | 3,802.00 | 3,777.00 | 3,782.00 | 0.0M |
| 2025-01-30 | 3,776.00 | 3,790.00 | 3,747.25 | 3,786.00 | 0.0M |
| 2025-01-29 | 3,775.00 | 3,802.00 | 3,775.00 | 3,779.00 | 0.0M |
| 2025-01-28 | 3,773.25 | 3,784.50 | 3,762.50 | 3,771.75 | 0.0M |
| 2025-01-27 | 3,724.00 | 3,765.00 | 3,721.00 | 3,756.75 | 0.0M |
| 2025-01-24 | 3,726.00 | 3,779.75 | 3,726.00 | 3,770.75 | 0.0M |
| 2025-01-23 | 3,725.00 | 3,735.00 | 3,709.00 | 3,721.25 | 0.0M |
| 2025-01-22 | 3,761.00 | 3,763.50 | 3,723.75 | 3,725.25 | 0.0M |
| 2025-01-21 | 3,735.00 | 3,760.50 | 3,735.00 | 3,753.00 | 0.0M |
| 2025-01-20 | 3,729.00 | 3,739.50 | 3,711.00 | 3,731.00 | 0.0M |
| 2025-01-17 | 3,672.00 | 3,706.25 | 3,671.00 | 3,707.46 | 0.0M |
| 2025-01-16 | 3,666.00 | 3,667.00 | 3,651.50 | 3,664.00 | 0.0M |
| 2025-01-15 | 3,635.00 | 3,660.00 | 3,624.00 | 3,651.00 | 0.0M |
| 2025-01-14 | 3,631.50 | 3,654.00 | 3,625.00 | 3,631.25 | 0.0M |
| 2025-01-13 | 3,632.00 | 3,640.00 | 3,619.25 | 3,624.50 | 0.0M |
| 2025-01-10 | 3,672.00 | 3,690.50 | 3,653.00 | 3,661.75 | 0.0M |
| 2025-01-09 | 3,674.75 | 3,684.25 | 3,653.25 | 3,680.25 | 0.0M |
| 2025-01-08 | 3,652.00 | 3,680.00 | 3,645.00 | 3,669.00 | 0.0M |
| 2025-01-07 | 3,638.50 | 3,684.75 | 3,617.00 | 3,677.00 | 0.0M |
| 2025-01-03 | 3,591.00 | 3,629.00 | 3,585.25 | 3,618.25 | 0.0M |
| 2025-01-02 | 3,567.75 | 3,599.00 | 3,567.75 | 3,598.00 | 0.0M |