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
2024-12-30 14.16 14.20 13.25 13.57 0.0M
2024-12-27 14.11 14.37 13.90 14.17 0.1M
2024-12-23 13.64 14.14 13.16 14.08 0.1M
2024-12-20 13.44 13.70 12.88 13.70 0.1M
2024-12-19 13.62 14.05 13.28 13.32 0.0M
2024-12-18 13.70 14.60 13.70 13.90 0.0M
2024-12-17 13.57 14.00 13.31 13.98 0.0M
2024-12-16 14.06 14.19 13.15 13.52 0.1M
2024-12-13 14.59 14.60 14.06 14.14 0.0M
2024-12-12 14.98 15.00 14.45 14.59 0.0M
2024-12-11 15.03 15.31 14.91 14.91 0.0M
2024-12-10 14.92 15.11 14.58 15.01 0.0M
2024-12-09 14.43 15.25 14.21 14.81 0.1M
2024-12-06 13.79 14.45 13.70 14.44 0.0M
2024-12-05 13.28 14.42 13.20 13.91 0.1M
2024-12-04 12.72 13.81 12.71 13.47 0.1M
2024-12-03 13.32 13.58 12.61 12.70 0.1M
2024-12-02 13.69 13.74 13.11 13.48 0.0M
2024-11-29 13.34 13.74 13.17 13.59 0.0M
2024-11-28 13.39 13.50 13.08 13.37 0.0M
2024-11-27 12.91 13.35 12.79 13.35 0.0M
2024-11-26 13.38 13.39 12.77 12.91 0.0M
2024-11-25 11.94 13.57 11.86 13.30 0.1M
2024-11-22 11.50 11.97 11.50 11.97 0.0M
2024-11-21 12.12 12.12 11.31 11.83 0.1M
2024-11-20 12.20 12.40 11.91 12.12 0.0M
2024-11-19 12.64 12.90 12.06 12.24 0.0M
2024-11-18 12.17 12.80 11.84 12.59 0.1M
2024-11-15 11.80 12.20 11.40 11.93 0.1M
2024-11-14 10.99 12.21 10.52 11.71 0.4M
2024-11-13 13.53 13.99 13.51 13.81 0.0M
2024-11-12 14.27 14.48 13.52 13.70 0.1M
2024-11-11 14.25 14.71 14.15 14.39 0.0M
2024-11-08 14.10 14.51 13.92 14.25 0.0M
2024-11-07 13.58 14.27 13.37 14.13 0.1M
2024-11-06 14.99 14.99 13.21 14.08 0.2M
2024-11-05 15.82 15.88 15.21 15.35 0.0M
2024-11-04 15.73 15.98 15.58 15.61 0.0M
2024-11-01 16.09 16.10 15.47 15.71 0.0M
2024-10-31 16.41 16.59 15.97 16.14 0.0M
2024-10-30 16.39 16.68 16.09 16.67 0.0M
2024-10-29 16.93 16.98 16.32 16.32 0.0M
2024-10-28 16.80 16.99 16.18 16.90 0.1M
2024-10-25 15.55 16.78 15.35 16.60 0.1M
2024-10-24 14.97 15.53 14.65 15.50 0.0M
2024-10-23 14.53 15.46 14.45 14.99 0.1M
2024-10-22 14.94 14.94 14.66 14.91 0.0M
2024-10-21 14.95 15.29 14.71 14.93 0.0M
2024-10-18 15.09 15.60 14.91 15.02 0.1M
2024-10-17 15.30 15.49 14.96 15.11 0.1M
2024-10-16 15.71 15.95 15.26 15.50 0.0M
2024-10-15 16.40 16.40 15.56 15.90 0.1M
2024-10-14 16.46 16.64 16.13 16.22 0.0M
2024-10-11 16.67 17.11 16.36 16.41 0.0M
2024-10-10 17.37 17.43 16.42 16.75 0.1M
2024-10-09 17.34 17.60 17.20 17.47 0.0M
2024-10-08 17.99 17.99 17.36 17.52 0.0M
2024-10-07 17.54 18.17 17.27 18.14 0.0M
2024-10-04 17.31 17.65 17.30 17.59 0.0M
2024-10-03 17.77 17.89 17.30 17.31 0.0M
2024-10-02 18.20 18.51 17.71 17.91 0.0M
2024-10-01 17.95 18.74 17.94 18.40 0.0M
2024-09-30 18.60 18.95 17.85 17.95 0.0M
2024-09-27 17.66 18.59 17.55 18.40 0.1M
2024-09-26 17.49 18.12 17.36 17.64 0.1M
2024-09-25 17.51 18.10 17.19 17.49 0.0M
2024-09-24 17.91 18.48 17.50 17.58 0.0M
2024-09-23 17.60 18.11 17.37 17.84 0.0M
2024-09-20 18.01 18.08 17.19 17.60 0.1M
2024-09-19 19.21 19.27 17.90 18.20 0.1M
2024-09-18 19.16 19.38 18.66 19.20 0.0M
2024-09-17 18.00 19.34 17.95 19.10 0.0M
2024-09-16 18.94 18.94 17.91 18.06 0.0M
2024-09-13 18.62 19.15 18.50 18.75 0.0M
2024-09-12 18.47 18.92 18.35 18.59 0.0M
2024-09-11 17.72 18.76 17.60 18.31 0.0M
2024-09-10 18.22 18.51 17.63 17.94 0.0M
2024-09-09 18.69 18.95 18.12 18.24 0.0M
2024-09-06 19.75 19.75 18.34 18.73 0.1M
2024-09-05 19.82 19.95 19.39 19.75 0.0M
2024-09-04 19.51 20.06 19.29 19.82 0.0M
2024-09-03 20.66 20.66 19.60 19.60 0.0M
2024-09-02 21.06 21.14 20.14 20.68 0.0M
2024-08-30 21.28 21.36 20.54 21.04 0.1M
2024-08-29 20.50 21.66 20.30 21.32 0.1M
2024-08-28 20.98 21.04 20.42 20.58 0.0M
2024-08-27 21.22 21.40 20.84 20.96 0.0M
2024-08-26 21.30 21.72 20.94 21.34 0.0M
2024-08-23 21.34 21.64 20.94 21.34 0.0M
2024-08-22 21.84 22.08 21.20 21.20 0.0M
2024-08-21 21.92 22.12 21.70 21.86 0.0M
2024-08-20 22.50 22.90 21.76 21.92 0.0M
2024-08-19 22.24 22.68 22.24 22.48 0.0M
2024-08-16 22.72 22.98 22.14 22.26 0.0M
2024-08-15 22.44 22.70 22.18 22.68 0.0M
2024-08-14 22.18 22.78 22.00 22.20 0.0M
2024-08-13 22.00 22.18 21.18 22.18 0.0M
2024-08-12 22.24 22.70 21.70 21.96 0.0M
2024-08-09 22.28 23.22 22.06 22.32 0.0M
2024-08-08 25.00 25.50 21.94 22.24 0.1M
2024-08-07 24.32 24.64 23.90 24.28 0.0M
2024-08-06 23.92 24.62 23.64 23.96 0.0M
2024-08-05 23.80 23.98 22.50 23.60 0.0M
2024-08-02 24.50 24.54 23.34 23.84 0.0M
2024-08-01 25.50 25.50 24.52 24.52 0.0M
2024-07-31 25.24 25.70 25.00 25.02 0.0M
2024-07-30 24.72 25.64 24.58 25.14 0.0M
2024-07-29 25.00 25.62 24.68 24.90 0.0M
2024-07-26 24.70 25.44 24.70 24.98 0.0M
2024-07-25 24.80 25.16 24.50 24.90 0.0M
2024-07-24 23.76 25.14 23.56 24.88 0.0M
2024-07-23 25.00 25.04 23.86 23.98 0.0M
2024-07-22 25.20 25.50 24.72 24.96 0.0M
2024-07-19 25.68 25.74 24.88 25.20 0.0M
2024-07-18 25.82 26.10 25.52 25.72 0.0M
2024-07-17 26.72 26.82 25.84 25.84 0.0M
2024-07-16 27.20 27.26 26.18 26.94 0.0M
2024-07-15 29.08 29.08 27.06 27.26 0.0M
2024-07-12 28.48 29.10 28.08 28.84 0.0M
2024-07-11 27.22 28.78 27.14 28.46 0.0M
2024-07-10 26.76 27.22 26.36 27.02 0.0M
2024-07-09 27.52 28.20 26.44 26.76 0.0M
2024-07-08 28.18 28.80 27.36 27.36 0.0M
2024-07-05 27.46 28.62 27.14 28.28 0.1M
2024-07-04 27.28 27.48 26.98 27.26 0.0M
2024-07-03 26.50 27.32 26.38 27.18 0.0M
2024-07-02 26.66 27.48 26.10 27.06 0.0M
2024-07-01 27.00 27.14 26.04 26.72 0.0M
2024-06-28 25.86 26.50 25.46 26.48 0.0M
2024-06-27 26.46 26.46 25.36 25.80 0.1M
2024-06-26 27.52 27.98 26.12 26.28 0.1M
2024-06-25 28.42 28.42 27.14 27.74 0.1M
2024-06-24 27.98 29.36 27.66 28.44 0.1M
2024-06-21 29.26 29.58 27.98 28.30 0.1M
2024-06-20 29.80 30.82 28.40 29.28 0.2M
2024-06-19 29.90 31.76 27.90 29.00 0.5M
2024-06-18 41.62 42.04 41.16 41.30 0.0M
2024-06-17 42.00 42.26 41.06 41.60 0.0M
2024-06-14 41.92 42.20 40.48 41.52 0.0M
2024-06-13 44.66 44.66 41.42 42.02 0.0M
2024-06-12 43.50 45.30 43.14 44.44 0.0M
2024-06-11 45.76 45.94 43.26 43.72 0.0M
2024-06-10 46.90 46.92 44.90 45.80 0.0M
2024-06-07 47.26 47.60 46.18 46.96 0.0M
2024-06-06 48.00 48.68 46.96 47.72 0.0M
2024-06-05 47.04 48.02 46.60 47.98 0.0M
2024-06-04 47.78 47.90 46.20 46.50 0.0M
2024-06-03 48.88 49.00 47.58 47.96 0.0M
2024-05-31 50.05 50.40 48.02 48.50 0.0M
2024-05-30 50.20 51.00 49.90 50.10 0.0M
2024-05-29 52.10 52.15 49.78 50.55 0.0M
2024-05-28 51.40 53.00 51.15 52.80 0.0M
2024-05-27 50.15 52.30 50.05 51.35 0.0M
2024-05-24 50.20 50.55 48.00 50.05 0.0M
2024-05-23 50.30 52.00 49.80 50.15 0.0M
2024-05-22 47.36 50.25 47.18 50.20 0.0M
2024-05-21 48.62 48.98 47.04 47.58 0.0M
2024-05-20 48.82 49.70 48.02 49.14 0.0M
2024-05-17 48.62 50.20 48.30 48.76 0.0M
2024-05-16 49.60 50.30 48.56 48.78 0.0M
2024-05-15 50.10 50.85 48.28 49.34 0.0M
2024-05-14 47.36 50.10 47.22 49.74 0.0M
2024-05-13 47.24 47.64 45.64 47.44 0.0M
2024-05-10 47.14 48.50 46.20 47.26 0.0M
2024-05-09 46.46 48.08 44.62 47.30 0.0M
2024-05-08 49.50 49.76 42.52 46.60 0.1M
2024-05-07 49.52 50.70 48.86 49.58 0.0M
2024-05-06 50.35 50.50 49.18 49.74 0.0M
2024-05-03 49.74 52.35 49.74 50.50 0.0M
2024-05-02 49.16 50.30 49.16 49.72 0.0M
2024-04-30 51.00 51.25 48.94 49.14 0.0M
2024-04-29 51.25 52.00 50.95 51.00 0.0M
2024-04-26 47.62 51.45 47.62 51.10 0.0M
2024-04-25 48.74 49.54 47.00 47.80 0.0M
2024-04-24 48.30 49.64 47.82 48.86 0.0M
2024-04-23 47.22 49.04 47.22 48.96 0.0M
2024-04-22 46.24 47.92 45.98 47.84 0.0M
2024-04-19 46.72 47.00 45.52 45.98 0.0M
2024-04-18 48.20 48.34 47.10 47.54 0.0M
2024-04-17 47.02 48.00 46.44 47.98 0.0M
2024-04-16 47.92 47.92 46.14 47.50 0.0M
2024-04-15 48.98 49.60 47.72 48.12 0.0M
2024-04-12 50.05 50.85 48.54 49.02 0.0M
2024-04-11 50.20 50.60 49.52 50.05 0.0M
2024-04-10 51.15 52.20 49.82 50.50 0.0M
2024-04-09 49.76 51.50 49.70 50.70 0.0M
2024-04-08 49.88 50.75 49.40 49.88 0.0M
2024-04-05 51.05 51.95 49.64 49.82 0.0M
2024-04-04 49.32 52.15 49.32 51.30 0.0M
2024-04-03 50.40 50.55 48.56 49.42 0.0M
2024-04-02 53.95 54.10 49.80 50.50 0.1M
2024-03-28 56.95 56.95 53.30 53.60 0.0M
2024-03-27 56.60 58.95 53.55 56.85 0.1M
2024-03-26 53.55 55.10 53.20 55.10 0.0M
2024-03-25 54.50 55.00 52.35 53.30 0.0M
2024-03-22 53.70 55.75 53.70 55.20 0.0M
2024-03-21 54.35 55.60 53.75 54.25 0.0M
2024-03-20 54.25 55.50 52.55 54.20 0.0M
2024-03-19 54.40 54.85 53.75 54.70 0.0M
2024-03-18 54.75 55.35 54.10 54.85 0.0M
2024-03-15 56.60 57.00 54.60 54.85 0.0M
2024-03-14 57.35 58.10 56.20 56.75 0.0M
2024-03-13 59.45 59.50 57.30 57.55 0.0M
2024-03-12 58.40 60.50 58.05 59.35 0.0M
2024-03-11 56.70 58.20 55.75 58.10 0.0M
2024-03-08 57.30 58.65 56.60 56.80 0.0M
2024-03-07 56.10 58.00 55.15 57.35 0.0M
2024-03-06 55.35 57.40 54.60 56.20 0.0M
2024-03-05 56.40 56.50 54.50 55.45 0.0M
2024-03-04 58.70 60.00 56.55 56.55 0.0M
2024-03-01 55.45 59.00 54.50 58.55 0.1M
2024-02-29 51.10 56.75 50.35 55.50 0.1M
2024-02-28 50.70 51.10 47.92 48.68 0.0M
2024-02-27 49.34 50.50 48.74 50.50 0.0M
2024-02-26 47.88 50.00 47.58 49.42 0.0M
2024-02-23 49.44 49.44 47.14 47.76 0.0M
2024-02-22 49.02 49.74 47.52 49.08 0.0M
2024-02-21 49.00 50.90 47.74 49.00 0.1M
2024-02-20 52.45 52.85 51.50 51.60 0.0M
2024-02-19 54.00 54.25 52.30 52.60 0.0M
2024-02-16 53.85 55.05 53.40 54.25 0.0M
2024-02-15 55.05 55.45 52.90 53.80 0.0M
2024-02-14 52.65 55.15 52.10 54.95 0.0M
2024-02-13 54.35 54.80 52.55 52.55 0.0M
2024-02-12 52.85 54.95 52.70 53.90 0.0M
2024-02-09 52.90 53.35 51.05 52.75 0.0M
2024-02-08 51.30 53.50 50.35 52.55 0.0M
2024-02-07 48.10 51.30 47.80 51.25 0.0M
2024-02-06 46.52 46.90 45.52 46.70 0.0M
2024-02-05 48.16 48.24 46.38 46.50 0.0M
2024-02-02 47.48 49.48 47.48 48.28 0.0M
2024-02-01 47.58 48.98 46.98 47.38 0.0M
2024-01-31 47.38 48.20 46.76 47.62 0.0M
2024-01-30 48.32 48.68 47.08 47.38 0.0M
2024-01-29 48.14 48.44 46.48 48.20 0.0M
2024-01-26 47.44 48.48 46.86 48.00 0.0M
2024-01-25 49.98 49.98 47.18 47.94 0.0M
2024-01-24 49.00 51.35 49.00 49.72 0.0M
2024-01-23 48.38 49.58 47.94 49.24 0.0M
2024-01-22 47.00 48.68 46.30 48.38 0.0M
2024-01-19 48.28 48.98 45.90 47.42 0.0M
2024-01-18 45.92 48.46 45.64 48.14 0.0M
2024-01-17 49.38 49.38 45.22 45.88 0.0M
2024-01-16 51.05 51.05 48.28 49.90 0.0M
2024-01-15 52.95 52.95 50.80 51.15 0.0M
2024-01-12 54.05 54.50 52.15 52.20 0.0M
2024-01-11 54.65 56.05 53.50 54.10 0.0M
2024-01-10 55.10 56.30 54.00 54.85 0.0M
2024-01-09 56.10 56.95 55.05 55.30 0.0M
2024-01-08 56.00 57.15 54.55 56.15 0.0M
2024-01-05 56.70 56.95 54.15 56.75 0.0M
2024-01-04 56.30 57.45 55.85 56.85 0.0M
2024-01-03 59.40 59.55 54.80 56.20 0.0M
2024-01-02 60.60 60.70 59.10 59.35 0.0M