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 |
|---|---|---|---|---|---|
| 2024-12-31 | 27.10 | 27.10 | 26.35 | 26.65 | 0.1M |
| 2024-12-30 | 26.70 | 27.05 | 26.50 | 26.80 | 0.2M |
| 2024-12-27 | 26.60 | 27.00 | 26.60 | 26.90 | 0.2M |
| 2024-12-24 | 26.60 | 27.00 | 26.35 | 27.00 | 0.3M |
| 2024-12-23 | 27.40 | 27.40 | 26.35 | 26.60 | 0.2M |
| 2024-12-20 | 26.90 | 27.15 | 26.65 | 26.70 | 0.2M |
| 2024-12-19 | 26.40 | 27.75 | 26.40 | 26.90 | 0.2M |
| 2024-12-18 | 27.00 | 27.60 | 26.50 | 27.30 | 0.2M |
| 2024-12-17 | 27.45 | 27.65 | 26.75 | 26.85 | 0.2M |
| 2024-12-16 | 28.50 | 28.50 | 27.35 | 27.85 | 0.1M |
| 2024-12-13 | 28.40 | 28.60 | 27.90 | 28.50 | 0.2M |
| 2024-12-12 | 28.60 | 28.75 | 27.90 | 28.40 | 0.3M |
| 2024-12-11 | 27.85 | 28.80 | 27.85 | 28.05 | 0.2M |
| 2024-12-10 | 28.85 | 29.20 | 27.50 | 27.55 | 0.2M |
| 2024-12-09 | 28.00 | 28.25 | 27.35 | 28.10 | 0.1M |
| 2024-12-06 | 28.10 | 28.10 | 27.15 | 28.00 | 0.2M |
| 2024-12-05 | 27.50 | 27.70 | 27.00 | 27.35 | 0.1M |
| 2024-12-04 | 27.80 | 27.95 | 27.55 | 27.70 | 0.0M |
| 2024-12-03 | 27.85 | 28.10 | 27.80 | 27.80 | 0.1M |
| 2024-12-02 | 27.80 | 28.00 | 27.60 | 27.90 | 0.2M |
| 2024-11-29 | 27.80 | 28.45 | 27.65 | 27.80 | 0.1M |
| 2024-11-28 | 28.40 | 28.40 | 27.40 | 27.65 | 0.1M |
| 2024-11-27 | 27.75 | 28.10 | 26.50 | 28.00 | 0.2M |
| 2024-11-26 | 26.80 | 27.50 | 26.60 | 27.10 | 0.2M |
| 2024-11-25 | 27.55 | 27.55 | 26.55 | 26.55 | 0.2M |
| 2024-11-22 | 28.30 | 28.35 | 26.85 | 27.00 | 0.3M |
| 2024-11-21 | 28.40 | 28.60 | 28.20 | 28.30 | 0.2M |
| 2024-11-20 | 28.60 | 29.15 | 28.50 | 28.70 | 0.2M |
| 2024-11-19 | 28.50 | 28.95 | 28.40 | 28.60 | 0.1M |
| 2024-11-18 | 29.80 | 29.90 | 28.25 | 28.60 | 0.4M |
| 2024-11-15 | 29.30 | 29.80 | 28.70 | 29.00 | 0.3M |
| 2024-11-14 | 30.50 | 30.75 | 29.40 | 29.40 | 0.3M |
| 2024-11-13 | 30.80 | 30.95 | 30.25 | 30.30 | 0.4M |
| 2024-11-12 | 31.95 | 32.65 | 30.55 | 31.15 | 0.6M |
| 2024-11-11 | 31.50 | 32.10 | 31.05 | 31.90 | 0.4M |
| 2024-11-08 | 31.60 | 32.20 | 31.10 | 31.65 | 0.4M |
| 2024-11-07 | 30.40 | 31.25 | 30.00 | 31.20 | 0.3M |
| 2024-11-06 | 30.75 | 30.90 | 30.15 | 30.55 | 0.2M |
| 2024-11-05 | 30.75 | 30.75 | 30.10 | 30.70 | 0.3M |
| 2024-11-04 | 30.45 | 30.65 | 30.30 | 30.60 | 0.2M |
| 2024-11-01 | 30.55 | 30.70 | 30.00 | 30.45 | 0.4M |
| 2024-10-31 | 30.35 | 30.60 | 30.00 | 30.00 | 0.6M |
| 2024-10-30 | 29.75 | 30.70 | 29.60 | 30.25 | 0.8M |
| 2024-10-29 | 30.10 | 30.60 | 29.70 | 29.80 | 1.3M |
| 2024-10-28 | 33.45 | 33.45 | 29.75 | 29.80 | 2.8M |
| 2024-10-25 | 34.10 | 34.25 | 33.65 | 33.90 | 0.1M |
| 2024-10-24 | 34.00 | 34.00 | 33.35 | 33.75 | 0.1M |
| 2024-10-23 | 34.10 | 34.10 | 33.35 | 34.00 | 0.1M |
| 2024-10-22 | 33.70 | 34.35 | 33.25 | 33.65 | 0.1M |
| 2024-10-21 | 34.10 | 34.35 | 33.30 | 33.65 | 0.2M |
| 2024-10-18 | 32.90 | 34.70 | 32.60 | 33.95 | 0.2M |
| 2024-10-17 | 34.80 | 34.80 | 32.20 | 32.35 | 0.1M |
| 2024-10-16 | 32.50 | 34.35 | 32.25 | 33.50 | 0.2M |
| 2024-10-15 | 32.75 | 33.05 | 32.05 | 32.05 | 0.2M |
| 2024-10-14 | 33.85 | 33.85 | 31.70 | 32.75 | 0.2M |
| 2024-10-10 | 33.60 | 35.40 | 32.80 | 33.05 | 0.4M |
| 2024-10-09 | 37.30 | 37.75 | 33.10 | 33.60 | 0.6M |
| 2024-10-08 | 41.75 | 42.95 | 35.95 | 37.20 | 1.2M |
| 2024-10-07 | 39.15 | 41.55 | 39.15 | 41.45 | 0.7M |
| 2024-10-04 | 35.95 | 38.95 | 35.95 | 38.60 | 0.3M |
| 2024-10-03 | 37.25 | 37.25 | 35.00 | 35.95 | 0.2M |
| 2024-10-02 | 34.15 | 37.95 | 34.15 | 37.00 | 0.5M |
| 2024-09-30 | 34.30 | 36.70 | 34.30 | 36.20 | 0.9M |
| 2024-09-27 | 32.50 | 33.80 | 32.20 | 33.45 | 0.6M |
| 2024-09-26 | 31.25 | 32.20 | 30.90 | 32.05 | 0.3M |
| 2024-09-25 | 30.80 | 31.55 | 30.70 | 31.25 | 0.2M |
| 2024-09-24 | 30.25 | 30.85 | 29.95 | 30.65 | 0.2M |
| 2024-09-23 | 30.15 | 30.60 | 29.75 | 30.25 | 0.1M |
| 2024-09-20 | 30.00 | 30.55 | 30.00 | 30.50 | 0.1M |
| 2024-09-19 | 30.00 | 30.45 | 29.90 | 30.45 | 0.1M |
| 2024-09-17 | 30.00 | 30.05 | 29.85 | 30.00 | 0.0M |
| 2024-09-16 | 30.50 | 30.50 | 29.95 | 30.00 | 0.0M |
| 2024-09-13 | 30.95 | 31.00 | 30.30 | 30.50 | 0.1M |
| 2024-09-12 | 30.95 | 31.15 | 30.55 | 30.80 | 0.1M |
| 2024-09-11 | 30.05 | 31.10 | 30.00 | 30.80 | 0.1M |
| 2024-09-10 | 30.70 | 30.70 | 29.85 | 30.70 | 0.1M |
| 2024-09-09 | 31.35 | 31.35 | 30.25 | 30.50 | 0.5M |
| 2024-09-05 | 31.60 | 31.70 | 30.90 | 31.40 | 0.2M |
| 2024-09-04 | 31.95 | 31.95 | 31.25 | 31.60 | 0.1M |
| 2024-09-03 | 31.30 | 32.05 | 31.20 | 31.95 | 0.1M |
| 2024-09-02 | 32.20 | 32.40 | 31.05 | 31.65 | 0.1M |
| 2024-08-30 | 30.10 | 31.95 | 30.10 | 31.65 | 0.2M |
| 2024-08-29 | 30.70 | 31.40 | 30.30 | 31.30 | 0.1M |
| 2024-08-28 | 30.20 | 31.20 | 29.85 | 30.95 | 0.2M |
| 2024-08-27 | 29.90 | 30.10 | 29.35 | 30.00 | 0.1M |
| 2024-08-26 | 29.50 | 30.20 | 29.45 | 29.80 | 0.1M |
| 2024-08-23 | 29.25 | 29.75 | 29.15 | 29.75 | 0.1M |
| 2024-08-22 | 29.05 | 29.75 | 28.90 | 29.65 | 0.2M |
| 2024-08-21 | 29.20 | 29.60 | 28.65 | 29.50 | 0.2M |
| 2024-08-20 | 29.05 | 29.35 | 27.70 | 29.30 | 0.2M |
| 2024-08-19 | 29.10 | 30.25 | 28.80 | 29.30 | 0.1M |
| 2024-08-16 | 28.30 | 28.95 | 28.25 | 28.70 | 0.1M |
| 2024-08-15 | 28.00 | 28.90 | 28.00 | 28.25 | 0.1M |
| 2024-08-14 | 29.10 | 29.20 | 28.15 | 28.40 | 0.1M |
| 2024-08-13 | 29.65 | 29.65 | 28.85 | 29.00 | 0.0M |
| 2024-08-12 | 29.30 | 29.80 | 29.15 | 29.15 | 0.0M |
| 2024-08-09 | 29.50 | 29.55 | 28.95 | 29.30 | 0.0M |
| 2024-08-08 | 29.05 | 29.65 | 28.95 | 29.40 | 0.0M |
| 2024-08-07 | 29.50 | 29.60 | 28.55 | 29.20 | 0.1M |
| 2024-08-06 | 29.60 | 29.60 | 28.65 | 29.15 | 0.0M |
| 2024-08-05 | 28.95 | 29.70 | 28.30 | 28.70 | 0.1M |
| 2024-08-02 | 29.15 | 29.70 | 28.80 | 29.30 | 0.1M |
| 2024-08-01 | 29.20 | 29.35 | 28.60 | 29.15 | 0.0M |
| 2024-07-31 | 28.40 | 29.45 | 28.00 | 29.20 | 0.0M |
| 2024-07-30 | 28.70 | 28.70 | 28.05 | 28.40 | 0.0M |
| 2024-07-29 | 29.80 | 29.80 | 28.70 | 29.00 | 0.0M |
| 2024-07-26 | 28.85 | 30.00 | 28.80 | 29.30 | 0.1M |
| 2024-07-25 | 28.85 | 29.90 | 28.35 | 29.50 | 0.1M |
| 2024-07-24 | 30.05 | 30.05 | 28.95 | 29.35 | 0.1M |
| 2024-07-23 | 32.40 | 32.40 | 30.20 | 30.60 | 0.1M |
| 2024-07-22 | 31.70 | 32.20 | 31.20 | 31.80 | 0.1M |
| 2024-07-19 | 31.95 | 32.40 | 31.70 | 32.10 | 0.0M |
| 2024-07-18 | 32.35 | 32.60 | 32.00 | 32.05 | 0.0M |
| 2024-07-17 | 32.05 | 32.35 | 31.50 | 32.35 | 0.1M |
| 2024-07-16 | 32.80 | 32.80 | 31.90 | 32.05 | 0.2M |
| 2024-07-15 | 33.05 | 33.05 | 31.80 | 32.80 | 0.0M |
| 2024-07-12 | 33.50 | 33.90 | 32.95 | 33.00 | 0.1M |
| 2024-07-11 | 32.55 | 33.25 | 32.55 | 32.85 | 0.1M |
| 2024-07-10 | 32.75 | 33.35 | 32.30 | 32.65 | 0.1M |
| 2024-07-09 | 32.70 | 33.15 | 32.50 | 32.85 | 0.1M |
| 2024-07-08 | 32.85 | 33.05 | 32.10 | 33.00 | 0.1M |
| 2024-07-05 | 32.50 | 32.85 | 31.60 | 32.85 | 0.1M |
| 2024-07-04 | 32.60 | 32.80 | 31.55 | 32.10 | 0.1M |
| 2024-07-03 | 32.20 | 32.70 | 31.70 | 32.50 | 0.1M |
| 2024-07-02 | 32.95 | 32.95 | 31.60 | 32.10 | 0.1M |
| 2024-06-28 | 32.50 | 34.75 | 31.30 | 31.80 | 0.5M |
| 2024-06-27 | 30.95 | 31.70 | 30.55 | 31.25 | 0.1M |
| 2024-06-26 | 30.15 | 31.05 | 29.60 | 31.10 | 0.1M |
| 2024-06-25 | 30.00 | 30.20 | 29.25 | 30.20 | 0.1M |
| 2024-06-24 | 30.25 | 30.85 | 29.25 | 29.25 | 0.2M |
| 2024-06-21 | 31.05 | 31.05 | 30.25 | 30.25 | 0.3M |
| 2024-06-20 | 32.50 | 32.50 | 30.15 | 30.65 | 0.2M |
| 2024-06-19 | 31.20 | 31.95 | 31.10 | 31.75 | 0.1M |
| 2024-06-18 | 32.10 | 32.20 | 31.25 | 31.50 | 0.1M |
| 2024-06-17 | 31.45 | 33.05 | 31.05 | 32.20 | 0.3M |
| 2024-06-14 | 29.70 | 31.40 | 29.70 | 31.40 | 0.2M |
| 2024-06-13 | 29.90 | 29.95 | 29.40 | 29.80 | 0.0M |
| 2024-06-12 | 30.20 | 30.20 | 29.05 | 29.90 | 0.1M |
| 2024-06-11 | 30.00 | 30.95 | 29.45 | 29.90 | 0.1M |
| 2024-06-07 | 30.55 | 30.95 | 30.10 | 30.45 | 0.0M |
| 2024-06-06 | 29.90 | 31.85 | 29.90 | 30.05 | 0.1M |
| 2024-06-05 | 30.54 | 30.93 | 30.36 | 30.39 | 0.1M |
| 2024-06-04 | 30.43 | 31.11 | 30.21 | 30.79 | 0.2M |
| 2024-06-03 | 30.57 | 30.79 | 30.07 | 30.39 | 0.1M |
| 2024-05-31 | 30.25 | 31.04 | 30.25 | 30.39 | 0.4M |
| 2024-05-30 | 29.75 | 30.14 | 29.32 | 29.71 | 0.2M |
| 2024-05-29 | 29.50 | 29.93 | 29.21 | 29.64 | 0.1M |
| 2024-05-28 | 29.14 | 29.75 | 29.14 | 29.57 | 0.1M |
| 2024-05-27 | 29.46 | 29.93 | 28.86 | 29.61 | 0.1M |
| 2024-05-24 | 29.64 | 30.21 | 29.18 | 29.57 | 0.3M |
| 2024-05-23 | 30.50 | 30.50 | 29.71 | 30.00 | 0.1M |
| 2024-05-22 | 31.18 | 32.86 | 30.36 | 30.86 | 0.3M |
| 2024-05-21 | 31.04 | 31.04 | 29.29 | 30.43 | 0.1M |
| 2024-05-20 | 30.32 | 31.07 | 30.14 | 30.18 | 0.1M |
| 2024-05-17 | 30.00 | 30.57 | 29.71 | 29.96 | 0.1M |
| 2024-05-16 | 30.00 | 30.71 | 29.93 | 30.07 | 0.1M |
| 2024-05-14 | 30.18 | 30.54 | 29.96 | 30.21 | 0.1M |
| 2024-05-13 | 30.14 | 30.36 | 29.89 | 30.18 | 0.1M |
| 2024-05-10 | 30.50 | 30.57 | 29.93 | 30.21 | 0.2M |
| 2024-05-09 | 30.07 | 30.57 | 30.07 | 30.50 | 0.1M |
| 2024-05-08 | 30.25 | 30.61 | 29.71 | 29.75 | 0.2M |
| 2024-05-07 | 30.46 | 30.64 | 30.07 | 30.18 | 0.1M |
| 2024-05-06 | 30.54 | 30.71 | 30.00 | 30.43 | 0.1M |
| 2024-05-03 | 30.11 | 30.29 | 29.86 | 30.25 | 0.1M |
| 2024-05-02 | 29.21 | 30.00 | 28.89 | 30.00 | 0.1M |
| 2024-04-30 | 29.57 | 29.93 | 28.96 | 29.21 | 0.2M |
| 2024-04-29 | 29.32 | 29.93 | 28.79 | 29.68 | 0.1M |
| 2024-04-26 | 28.68 | 30.00 | 28.68 | 29.25 | 0.1M |
| 2024-04-25 | 28.04 | 28.75 | 28.04 | 28.68 | 0.1M |
| 2024-04-24 | 27.00 | 28.57 | 27.00 | 28.50 | 0.2M |
| 2024-04-23 | 27.57 | 27.71 | 26.96 | 27.36 | 0.1M |
| 2024-04-22 | 26.71 | 27.46 | 26.57 | 27.14 | 0.1M |
| 2024-04-19 | 27.00 | 27.29 | 26.25 | 26.71 | 0.3M |
| 2024-04-18 | 27.36 | 28.11 | 26.75 | 27.79 | 0.1M |
| 2024-04-17 | 26.68 | 27.86 | 26.64 | 27.25 | 0.4M |
| 2024-04-16 | 27.18 | 27.86 | 26.54 | 26.93 | 0.3M |
| 2024-04-15 | 27.50 | 27.89 | 27.14 | 27.36 | 0.2M |
| 2024-04-12 | 28.82 | 28.82 | 27.68 | 27.71 | 0.2M |
| 2024-04-11 | 28.57 | 28.86 | 28.14 | 28.29 | 0.1M |
| 2024-04-10 | 28.29 | 29.11 | 28.29 | 28.57 | 0.1M |
| 2024-04-09 | 27.89 | 29.07 | 27.50 | 28.71 | 0.2M |
| 2024-04-08 | 27.32 | 28.04 | 26.93 | 27.82 | 0.2M |
| 2024-04-05 | 28.18 | 28.18 | 26.36 | 27.11 | 0.1M |
| 2024-04-03 | 28.18 | 28.25 | 27.54 | 28.14 | 0.1M |
| 2024-04-02 | 28.57 | 28.64 | 28.14 | 28.21 | 0.1M |
| 2024-03-28 | 28.43 | 28.79 | 28.29 | 28.57 | 0.2M |
| 2024-03-27 | 28.68 | 28.68 | 27.68 | 28.21 | 0.2M |
| 2024-03-26 | 28.43 | 28.68 | 27.93 | 27.96 | 0.5M |
| 2024-03-25 | 30.00 | 30.00 | 28.43 | 28.68 | 0.1M |
| 2024-03-22 | 29.75 | 29.75 | 28.93 | 29.32 | 0.2M |
| 2024-03-21 | 30.36 | 30.43 | 29.71 | 29.89 | 0.1M |
| 2024-03-20 | 29.93 | 30.71 | 29.29 | 30.21 | 0.2M |
| 2024-03-19 | 29.71 | 30.14 | 29.32 | 29.64 | 0.1M |
| 2024-03-18 | 29.14 | 30.36 | 28.93 | 30.00 | 0.2M |
| 2024-03-15 | 29.46 | 29.46 | 28.75 | 29.14 | 0.1M |
| 2024-03-14 | 31.00 | 31.00 | 29.29 | 29.46 | 0.2M |
| 2024-03-13 | 28.61 | 30.93 | 28.61 | 30.36 | 0.7M |
| 2024-03-12 | 28.21 | 29.07 | 28.21 | 28.61 | 0.3M |
| 2024-03-11 | 28.00 | 28.82 | 27.79 | 28.11 | 0.5M |
| 2024-03-08 | 25.93 | 27.04 | 25.93 | 26.79 | 0.1M |
| 2024-03-07 | 27.18 | 27.21 | 25.64 | 25.82 | 0.3M |
| 2024-03-06 | 26.79 | 27.46 | 26.46 | 26.96 | 0.1M |
| 2024-03-05 | 26.82 | 26.82 | 26.32 | 26.36 | 0.1M |
| 2024-03-04 | 26.39 | 26.93 | 26.04 | 26.93 | 0.1M |
| 2024-03-01 | 26.43 | 26.43 | 26.07 | 26.29 | 0.1M |
| 2024-02-29 | 25.71 | 26.61 | 25.71 | 26.18 | 0.1M |
| 2024-02-28 | 26.82 | 27.00 | 25.57 | 25.86 | 0.1M |
| 2024-02-27 | 26.14 | 26.79 | 26.04 | 26.71 | 0.1M |
| 2024-02-26 | 26.43 | 27.04 | 26.18 | 26.32 | 0.2M |
| 2024-02-23 | 25.79 | 26.43 | 25.75 | 26.04 | 0.1M |
| 2024-02-22 | 26.39 | 26.43 | 25.46 | 26.29 | 0.1M |
| 2024-02-21 | 26.25 | 26.50 | 25.50 | 26.39 | 0.2M |
| 2024-02-20 | 24.54 | 26.04 | 24.54 | 25.43 | 0.2M |
| 2024-02-19 | 24.18 | 25.07 | 24.18 | 25.00 | 0.2M |
| 2024-02-16 | 24.64 | 25.36 | 24.64 | 25.36 | 0.0M |
| 2024-02-15 | 23.86 | 25.04 | 23.86 | 24.61 | 0.0M |
| 2024-02-14 | 23.82 | 24.57 | 22.36 | 24.54 | 0.0M |
| 2024-02-09 | 23.57 | 25.43 | 23.57 | 24.57 | 0.0M |
| 2024-02-08 | 24.61 | 25.43 | 24.36 | 24.61 | 0.1M |
| 2024-02-07 | 23.57 | 25.46 | 23.50 | 24.07 | 0.5M |
| 2024-02-06 | 22.29 | 24.21 | 22.25 | 24.07 | 0.2M |
| 2024-02-05 | 23.32 | 23.32 | 21.71 | 22.43 | 0.3M |
| 2024-02-02 | 24.29 | 24.43 | 22.71 | 23.21 | 0.2M |
| 2024-02-01 | 23.71 | 24.25 | 23.00 | 23.79 | 0.1M |
| 2024-01-31 | 24.29 | 24.43 | 22.46 | 23.14 | 0.8M |
| 2024-01-30 | 26.29 | 26.43 | 24.36 | 24.75 | 0.4M |
| 2024-01-29 | 26.46 | 26.46 | 25.11 | 26.29 | 0.1M |
| 2024-01-26 | 26.18 | 27.43 | 25.50 | 25.79 | 0.1M |
| 2024-01-25 | 27.14 | 27.54 | 26.29 | 26.89 | 0.0M |
| 2024-01-24 | 26.25 | 27.50 | 25.82 | 26.54 | 0.1M |
| 2024-01-23 | 24.36 | 26.43 | 24.32 | 26.43 | 0.1M |
| 2024-01-22 | 26.04 | 26.57 | 24.64 | 25.39 | 0.3M |
| 2024-01-19 | 26.68 | 26.82 | 26.00 | 26.57 | 0.1M |
| 2024-01-18 | 26.57 | 27.14 | 26.07 | 27.14 | 0.2M |
| 2024-01-17 | 27.96 | 28.21 | 26.64 | 27.14 | 0.2M |
| 2024-01-16 | 27.93 | 28.54 | 27.75 | 28.36 | 0.2M |
| 2024-01-15 | 28.57 | 28.57 | 27.89 | 28.46 | 0.1M |
| 2024-01-12 | 27.50 | 28.86 | 27.50 | 28.57 | 0.1M |
| 2024-01-11 | 28.14 | 28.54 | 27.43 | 27.82 | 0.1M |
| 2024-01-10 | 27.21 | 28.46 | 27.21 | 27.89 | 0.1M |
| 2024-01-09 | 26.86 | 27.71 | 26.86 | 27.50 | 0.1M |
| 2024-01-08 | 27.14 | 27.39 | 26.64 | 26.96 | 0.1M |
| 2024-01-05 | 27.04 | 27.64 | 27.00 | 27.43 | 0.1M |
| 2024-01-04 | 26.82 | 27.96 | 26.82 | 27.50 | 0.1M |
| 2024-01-03 | 27.21 | 27.57 | 26.79 | 27.57 | 0.2M |
| 2024-01-02 | 28.93 | 28.93 | 27.18 | 27.18 | 0.2M |