487.50
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 | 435.70 | 449.80 | 413.00 | 427.05 | 0.0M |
| 2024-12-30 | 444.95 | 445.90 | 430.05 | 433.50 | 0.0M |
| 2024-12-27 | 428.75 | 449.95 | 428.75 | 439.30 | 0.0M |
| 2024-12-26 | 434.80 | 445.60 | 426.05 | 435.25 | 0.0M |
| 2024-12-24 | 432.00 | 485.00 | 412.80 | 422.45 | 0.0M |
| 2024-12-23 | 446.05 | 457.45 | 433.55 | 436.20 | 0.0M |
| 2024-12-20 | 479.60 | 485.00 | 432.65 | 446.05 | 0.0M |
| 2024-12-19 | 489.00 | 489.00 | 466.40 | 470.65 | 0.0M |
| 2024-12-18 | 468.95 | 507.00 | 467.00 | 488.50 | 0.0M |
| 2024-12-17 | 523.95 | 524.00 | 456.25 | 467.70 | 0.0M |
| 2024-12-16 | 500.00 | 560.00 | 497.00 | 520.10 | 0.0M |
| 2024-12-13 | 427.00 | 469.00 | 427.00 | 467.00 | 0.0M |
| 2024-12-12 | 434.00 | 450.00 | 434.00 | 446.00 | 0.0M |
| 2024-12-11 | 453.50 | 453.50 | 430.00 | 430.00 | 0.0M |
| 2024-12-10 | 430.05 | 445.00 | 430.00 | 444.95 | 0.0M |
| 2024-12-09 | 425.00 | 442.00 | 420.50 | 430.00 | 0.0M |
| 2024-12-06 | 453.05 | 453.05 | 423.50 | 428.60 | 0.0M |
| 2024-12-05 | 449.50 | 460.00 | 430.10 | 458.90 | 0.0M |
| 2024-12-04 | 450.00 | 450.00 | 435.00 | 440.00 | 0.0M |
| 2024-12-03 | 440.00 | 454.00 | 440.00 | 450.00 | 0.0M |
| 2024-12-02 | 432.05 | 450.00 | 426.00 | 440.00 | 0.0M |
| 2024-11-29 | 422.00 | 422.10 | 415.00 | 422.05 | 0.0M |
| 2024-11-27 | 432.45 | 441.80 | 431.40 | 435.60 | 0.0M |
| 2024-11-26 | 405.20 | 438.30 | 400.00 | 415.65 | 0.0M |
| 2024-11-25 | 420.00 | 420.00 | 420.00 | 420.00 | 0.0M |
| 2024-11-22 | 416.00 | 420.00 | 410.00 | 419.45 | 0.0M |
| 2024-11-21 | 450.00 | 450.00 | 409.00 | 418.95 | 0.0M |
| 2024-11-19 | 469.85 | 469.85 | 412.00 | 450.00 | 0.0M |
| 2024-11-18 | 448.00 | 448.40 | 420.55 | 425.00 | 0.0M |
| 2024-11-14 | 430.00 | 469.90 | 430.00 | 469.90 | 0.0M |
| 2024-11-13 | 420.55 | 460.00 | 412.00 | 435.00 | 0.0M |
| 2024-11-12 | 426.80 | 470.00 | 426.80 | 465.00 | 0.0M |
| 2024-11-11 | 379.80 | 440.00 | 379.80 | 440.00 | 0.0M |
| 2024-11-08 | 446.55 | 446.55 | 428.00 | 440.00 | 0.0M |
| 2024-11-07 | 477.50 | 477.50 | 460.00 | 462.00 | 0.0M |
| 2024-11-06 | 490.00 | 490.00 | 463.00 | 465.40 | 0.0M |
| 2024-11-05 | 485.00 | 485.00 | 469.05 | 478.65 | 0.0M |
| 2024-11-04 | 527.15 | 530.00 | 475.00 | 484.30 | 0.0M |
| 2024-11-01 | 488.85 | 540.00 | 488.85 | 527.05 | 0.0M |
| 2024-10-31 | 458.00 | 458.00 | 450.00 | 450.00 | 0.0M |
| 2024-10-30 | 425.00 | 425.00 | 425.00 | 425.00 | 0.0M |
| 2024-10-29 | 444.90 | 445.00 | 440.00 | 443.70 | 0.0M |
| 2024-10-25 | 420.00 | 420.00 | 420.00 | 420.00 | 0.0M |
| 2024-10-24 | 420.00 | 420.00 | 420.00 | 420.00 | 0.0M |
| 2024-10-23 | 433.00 | 433.00 | 415.00 | 432.00 | 0.0M |
| 2024-10-22 | 439.00 | 439.00 | 425.00 | 433.00 | 0.0M |
| 2024-10-21 | 416.90 | 421.00 | 416.90 | 421.00 | 0.0M |
| 2024-10-18 | 433.00 | 433.00 | 433.00 | 433.00 | 0.0M |
| 2024-10-17 | 436.00 | 436.00 | 436.00 | 436.00 | 0.0M |
| 2024-10-16 | 430.00 | 442.00 | 430.00 | 436.00 | 0.0M |
| 2024-10-15 | 434.95 | 434.95 | 431.00 | 432.30 | 0.0M |
| 2024-10-14 | 421.00 | 442.50 | 415.00 | 434.95 | 0.0M |
| 2024-10-11 | 415.20 | 421.65 | 405.00 | 411.35 | 0.0M |
| 2024-10-10 | 446.75 | 446.75 | 411.20 | 421.85 | 0.0M |
| 2024-10-09 | 449.95 | 449.95 | 420.00 | 430.00 | 0.0M |
| 2024-10-08 | 425.00 | 450.00 | 400.00 | 442.00 | 0.0M |
| 2024-10-07 | 458.20 | 481.00 | 451.00 | 462.00 | 0.0M |
| 2024-10-04 | 460.00 | 480.00 | 458.20 | 458.75 | 0.0M |
| 2024-10-03 | 460.00 | 486.40 | 456.00 | 472.15 | 0.0M |
| 2024-10-01 | 470.00 | 485.80 | 460.00 | 475.00 | 0.0M |
| 2024-09-30 | 442.50 | 450.00 | 442.00 | 450.00 | 0.0M |
| 2024-09-27 | 451.00 | 455.00 | 381.00 | 435.10 | 0.0M |
| 2024-09-26 | 466.00 | 466.00 | 435.00 | 453.95 | 0.0M |
| 2024-09-24 | 489.00 | 489.50 | 470.40 | 470.40 | 0.0M |
| 2024-09-23 | 490.00 | 490.00 | 470.00 | 475.35 | 0.0M |
| 2024-09-20 | 479.00 | 479.00 | 476.00 | 477.00 | 0.0M |
| 2024-09-19 | 476.00 | 476.00 | 476.00 | 476.00 | 0.0M |
| 2024-09-18 | 486.50 | 486.50 | 465.05 | 468.40 | 0.0M |
| 2024-09-17 | 491.00 | 492.05 | 480.00 | 486.75 | 0.0M |
| 2024-09-16 | 498.00 | 500.00 | 485.00 | 495.20 | 0.0M |
| 2024-09-13 | 497.00 | 500.00 | 485.20 | 497.50 | 0.0M |
| 2024-09-12 | 500.10 | 503.00 | 495.40 | 495.40 | 0.0M |
| 2024-09-11 | 505.00 | 505.00 | 505.00 | 505.00 | 0.0M |
| 2024-09-10 | 494.50 | 505.00 | 494.50 | 500.05 | 0.0M |
| 2024-09-09 | 495.00 | 504.00 | 494.50 | 494.85 | 0.0M |
| 2024-09-05 | 512.05 | 512.05 | 510.00 | 510.00 | 0.0M |
| 2024-09-04 | 504.00 | 515.00 | 498.10 | 512.05 | 0.1M |
| 2024-09-03 | 516.00 | 516.00 | 500.00 | 503.55 | 0.0M |
| 2024-09-02 | 501.50 | 519.00 | 501.50 | 515.00 | 0.0M |
| 2024-08-30 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2024-08-29 | 507.00 | 514.50 | 505.00 | 507.50 | 0.0M |
| 2024-08-28 | 510.00 | 520.00 | 505.00 | 519.25 | 0.0M |
| 2024-08-27 | 516.00 | 516.00 | 516.00 | 516.00 | 0.0M |
| 2024-08-26 | 520.00 | 520.00 | 515.00 | 516.00 | 0.0M |
| 2024-08-23 | 536.35 | 536.35 | 510.00 | 516.00 | 0.0M |
| 2024-08-22 | 549.00 | 549.00 | 535.00 | 536.35 | 0.0M |
| 2024-08-21 | 536.00 | 547.85 | 536.00 | 543.00 | 0.0M |
| 2024-08-20 | 530.00 | 537.00 | 530.00 | 536.50 | 0.0M |
| 2024-08-19 | 524.00 | 530.00 | 522.00 | 530.00 | 0.0M |
| 2024-08-16 | 525.00 | 525.00 | 518.50 | 518.75 | 0.0M |
| 2024-08-14 | 512.50 | 540.00 | 512.50 | 520.00 | 0.0M |
| 2024-08-13 | 539.00 | 539.00 | 512.00 | 519.00 | 0.0M |
| 2024-08-12 | 540.00 | 550.00 | 530.00 | 539.00 | 0.0M |
| 2024-08-09 | 539.90 | 539.90 | 512.00 | 525.00 | 0.0M |
| 2024-08-08 | 498.00 | 515.00 | 483.05 | 514.30 | 0.0M |
| 2024-08-06 | 460.10 | 486.00 | 460.10 | 474.25 | 0.0M |
| 2024-08-05 | 496.00 | 496.00 | 465.20 | 481.95 | 0.0M |
| 2024-08-02 | 500.00 | 500.00 | 478.00 | 496.00 | 0.0M |
| 2024-08-01 | 510.00 | 510.00 | 500.00 | 500.00 | 0.0M |
| 2024-07-31 | 509.80 | 510.00 | 501.00 | 501.00 | 0.0M |
| 2024-07-30 | 514.00 | 514.00 | 507.00 | 507.00 | 0.0M |
| 2024-07-29 | 501.00 | 518.00 | 499.35 | 514.00 | 0.0M |
| 2024-07-26 | 505.00 | 506.00 | 494.00 | 499.35 | 0.0M |
| 2024-07-25 | 502.40 | 510.00 | 502.40 | 505.85 | 0.0M |
| 2024-07-24 | 501.00 | 528.00 | 500.00 | 519.00 | 0.0M |
| 2024-07-23 | 501.00 | 501.00 | 501.00 | 501.00 | 0.0M |
| 2024-07-22 | 505.00 | 520.00 | 491.50 | 518.05 | 0.0M |
| 2024-07-19 | 519.80 | 520.00 | 486.15 | 505.00 | 0.0M |
| 2024-07-18 | 500.00 | 515.00 | 500.00 | 510.00 | 0.0M |
| 2024-07-16 | 525.00 | 525.00 | 515.00 | 515.00 | 0.0M |
| 2024-07-15 | 525.00 | 530.00 | 510.00 | 529.75 | 0.0M |
| 2024-07-12 | 506.00 | 510.00 | 501.00 | 510.00 | 0.0M |
| 2024-07-11 | 510.00 | 519.00 | 506.00 | 512.50 | 0.0M |
| 2024-07-10 | 504.00 | 510.00 | 504.00 | 510.00 | 0.0M |
| 2024-07-09 | 515.00 | 520.00 | 504.00 | 504.00 | 0.0M |
| 2024-07-08 | 504.00 | 510.00 | 486.00 | 501.55 | 0.0M |
| 2024-07-05 | 502.00 | 525.00 | 501.55 | 508.10 | 0.0M |
| 2024-07-04 | 525.00 | 525.00 | 520.00 | 520.00 | 0.0M |
| 2024-07-03 | 501.00 | 520.00 | 501.00 | 516.45 | 0.0M |
| 2024-07-02 | 524.90 | 526.00 | 496.00 | 501.00 | 0.0M |
| 2024-07-01 | 505.00 | 505.00 | 498.00 | 501.00 | 0.0M |
| 2024-06-28 | 505.00 | 520.00 | 499.00 | 516.00 | 0.0M |
| 2024-06-27 | 501.00 | 525.00 | 500.00 | 525.00 | 0.0M |
| 2024-06-26 | 515.95 | 515.95 | 509.00 | 510.10 | 0.0M |
| 2024-06-25 | 534.00 | 534.00 | 500.00 | 504.30 | 0.0M |
| 2024-06-24 | 517.00 | 517.00 | 517.00 | 517.00 | 0.0M |
| 2024-06-21 | 545.95 | 545.95 | 491.00 | 516.60 | 0.0M |
| 2024-06-20 | 525.05 | 558.00 | 505.20 | 521.00 | 0.0M |
| 2024-06-19 | 535.00 | 540.00 | 501.00 | 515.55 | 0.0M |
| 2024-06-18 | 560.00 | 564.80 | 462.55 | 530.75 | 0.0M |
| 2024-06-14 | 565.00 | 565.00 | 564.00 | 564.80 | 0.0M |
| 2024-06-13 | 555.00 | 570.00 | 550.00 | 569.90 | 0.0M |
| 2024-06-12 | 564.75 | 568.00 | 552.00 | 555.00 | 0.0M |
| 2024-06-11 | 550.00 | 578.95 | 525.00 | 525.00 | 0.0M |
| 2024-06-10 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0M |
| 2024-06-07 | 534.80 | 555.00 | 534.80 | 555.00 | 0.0M |
| 2024-06-06 | 545.00 | 545.00 | 516.00 | 534.80 | 0.0M |
| 2024-06-05 | 500.00 | 520.00 | 500.00 | 515.00 | 0.0M |
| 2024-06-04 | 511.00 | 511.00 | 498.00 | 500.00 | 0.0M |
| 2024-06-03 | 520.40 | 525.40 | 510.10 | 515.70 | 0.0M |
| 2024-05-31 | 529.95 | 534.00 | 510.00 | 522.10 | 0.0M |
| 2024-05-30 | 505.00 | 505.00 | 490.00 | 502.00 | 0.0M |
| 2024-05-29 | 511.10 | 550.00 | 491.00 | 515.40 | 0.0M |
| 2024-05-28 | 522.50 | 529.95 | 500.50 | 516.70 | 0.0M |
| 2024-05-27 | 551.00 | 551.00 | 516.00 | 549.00 | 0.0M |
| 2024-05-24 | 544.00 | 549.00 | 543.00 | 549.00 | 0.0M |
| 2024-05-22 | 584.20 | 584.20 | 550.00 | 558.75 | 0.0M |
| 2024-05-21 | 505.00 | 570.00 | 505.00 | 569.50 | 0.0M |
| 2024-05-18 | 552.00 | 552.00 | 552.00 | 552.00 | 0.0M |
| 2024-05-17 | 551.00 | 560.00 | 551.00 | 552.05 | 0.0M |
| 2024-05-16 | 526.00 | 575.00 | 526.00 | 564.00 | 0.0M |
| 2024-05-15 | 598.00 | 598.00 | 551.00 | 559.00 | 0.0M |
| 2024-05-14 | 579.50 | 598.00 | 579.50 | 598.00 | 0.0M |
| 2024-05-13 | 599.90 | 603.45 | 565.05 | 565.10 | 0.0M |
| 2024-05-10 | 605.00 | 613.80 | 585.00 | 587.00 | 0.0M |
| 2024-05-09 | 605.00 | 617.65 | 605.00 | 605.00 | 0.0M |
| 2024-05-08 | 605.00 | 617.95 | 600.00 | 601.00 | 0.0M |
| 2024-05-07 | 617.90 | 621.00 | 577.20 | 604.65 | 0.0M |
| 2024-05-06 | 737.90 | 737.90 | 615.00 | 630.50 | 0.0M |
| 2024-05-03 | 615.00 | 667.20 | 603.00 | 667.20 | 0.1M |
| 2024-05-02 | 540.30 | 582.00 | 535.00 | 556.00 | 0.0M |
| 2024-04-30 | 521.00 | 525.00 | 521.00 | 525.00 | 0.0M |
| 2024-04-29 | 525.00 | 538.90 | 520.00 | 520.90 | 0.0M |
| 2024-04-26 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0M |
| 2024-04-25 | 508.00 | 508.00 | 503.50 | 503.50 | 0.0M |
| 2024-04-24 | 495.00 | 510.00 | 495.00 | 508.00 | 0.0M |
| 2024-04-23 | 534.90 | 534.90 | 530.00 | 530.00 | 0.0M |
| 2024-04-22 | 509.00 | 530.00 | 509.00 | 530.00 | 0.0M |
| 2024-04-19 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2024-04-18 | 500.05 | 519.00 | 500.00 | 501.50 | 0.0M |
| 2024-04-16 | 520.00 | 520.00 | 519.00 | 519.00 | 0.0M |
| 2024-04-15 | 509.00 | 520.00 | 495.00 | 515.00 | 0.0M |
| 2024-04-12 | 531.05 | 531.05 | 525.00 | 525.50 | 0.0M |
| 2024-04-09 | 551.00 | 551.00 | 540.05 | 549.00 | 0.0M |
| 2024-04-08 | 550.00 | 560.00 | 547.00 | 555.00 | 0.0M |
| 2024-04-05 | 550.00 | 550.00 | 549.90 | 550.00 | 0.0M |
| 2024-04-04 | 550.00 | 550.00 | 545.00 | 549.70 | 0.0M |
| 2024-04-03 | 544.95 | 550.00 | 526.00 | 532.00 | 0.0M |
| 2024-04-02 | 545.00 | 548.30 | 535.00 | 535.00 | 0.0M |
| 2024-04-01 | 550.00 | 550.00 | 540.00 | 545.00 | 0.0M |
| 2024-03-28 | 549.95 | 550.00 | 525.00 | 540.00 | 0.0M |
| 2024-03-27 | 560.00 | 560.00 | 532.00 | 541.80 | 0.0M |
| 2024-03-26 | 560.10 | 565.00 | 525.00 | 532.00 | 0.0M |
| 2024-03-22 | 540.00 | 584.00 | 540.00 | 569.75 | 0.0M |
| 2024-03-21 | 545.00 | 550.00 | 540.00 | 543.00 | 0.0M |
| 2024-03-20 | 502.00 | 549.00 | 500.00 | 543.00 | 0.0M |
| 2024-03-19 | 515.50 | 524.00 | 500.00 | 507.00 | 0.0M |
| 2024-03-18 | 506.00 | 510.00 | 480.00 | 505.00 | 0.0M |
| 2024-03-15 | 508.00 | 511.00 | 485.00 | 494.00 | 0.0M |
| 2024-03-14 | 485.00 | 520.00 | 484.00 | 515.50 | 0.0M |
| 2024-03-13 | 505.00 | 528.00 | 473.00 | 473.10 | 0.0M |
| 2024-03-12 | 558.00 | 558.00 | 517.00 | 525.00 | 0.0M |
| 2024-03-11 | 565.00 | 574.00 | 562.00 | 574.00 | 0.0M |
| 2024-03-07 | 580.00 | 584.00 | 580.00 | 580.00 | 0.0M |
| 2024-03-06 | 583.00 | 598.95 | 565.10 | 580.00 | 0.0M |
| 2024-03-05 | 602.00 | 602.00 | 583.00 | 600.00 | 0.0M |
| 2024-03-04 | 608.00 | 608.00 | 577.00 | 599.80 | 0.0M |
| 2024-03-01 | 582.00 | 590.00 | 582.00 | 585.00 | 0.0M |
| 2024-02-29 | 604.00 | 604.00 | 580.00 | 592.45 | 0.0M |
| 2024-02-28 | 615.80 | 615.80 | 581.00 | 591.35 | 0.0M |
| 2024-02-27 | 614.00 | 614.00 | 602.00 | 602.00 | 0.0M |
| 2024-02-26 | 609.50 | 647.00 | 602.00 | 611.30 | 0.0M |
| 2024-02-23 | 590.25 | 600.00 | 590.25 | 599.50 | 0.0M |
| 2024-02-22 | 590.00 | 590.00 | 573.40 | 589.95 | 0.0M |
| 2024-02-21 | 594.00 | 594.00 | 591.00 | 591.00 | 0.0M |
| 2024-02-20 | 593.00 | 595.00 | 582.00 | 590.00 | 0.0M |
| 2024-02-19 | 592.00 | 608.00 | 586.00 | 592.30 | 0.0M |
| 2024-02-16 | 600.00 | 613.00 | 584.00 | 592.25 | 0.0M |
| 2024-02-15 | 578.00 | 581.00 | 578.00 | 581.00 | 0.0M |
| 2024-02-14 | 575.00 | 589.00 | 575.00 | 589.00 | 0.0M |
| 2024-02-13 | 575.00 | 588.00 | 565.00 | 585.00 | 0.0M |
| 2024-02-12 | 603.15 | 603.15 | 572.10 | 572.10 | 0.0M |
| 2024-02-09 | 585.00 | 603.80 | 585.00 | 603.15 | 0.0M |
| 2024-02-08 | 595.00 | 595.00 | 580.00 | 580.15 | 0.0M |
| 2024-02-07 | 551.00 | 609.00 | 551.00 | 590.00 | 0.0M |
| 2024-02-06 | 583.00 | 583.00 | 565.15 | 581.00 | 0.0M |
| 2024-02-05 | 590.00 | 590.00 | 579.00 | 583.00 | 0.0M |
| 2024-02-02 | 597.30 | 597.30 | 567.00 | 567.00 | 0.0M |
| 2024-02-01 | 556.05 | 583.85 | 556.05 | 583.80 | 0.0M |
| 2024-01-31 | 560.00 | 564.10 | 550.00 | 556.05 | 0.0M |
| 2024-01-30 | 576.00 | 580.00 | 561.20 | 564.10 | 0.0M |
| 2024-01-29 | 570.00 | 578.00 | 560.00 | 567.00 | 0.0M |
| 2024-01-25 | 581.00 | 581.00 | 575.00 | 580.00 | 0.0M |
| 2024-01-24 | 575.00 | 596.55 | 567.05 | 579.00 | 0.0M |
| 2024-01-23 | 581.30 | 598.00 | 570.20 | 575.00 | 0.0M |
| 2024-01-20 | 590.00 | 590.00 | 580.00 | 580.05 | 0.0M |
| 2024-01-19 | 593.00 | 608.00 | 590.00 | 599.00 | 0.0M |
| 2024-01-18 | 580.00 | 596.40 | 580.00 | 586.00 | 0.0M |
| 2024-01-17 | 604.95 | 604.95 | 578.00 | 583.65 | 0.0M |
| 2024-01-16 | 635.00 | 635.00 | 603.45 | 604.95 | 0.0M |
| 2024-01-15 | 650.00 | 650.00 | 616.00 | 635.20 | 0.0M |
| 2024-01-12 | 690.00 | 690.00 | 640.00 | 644.00 | 0.0M |
| 2024-01-11 | 659.95 | 663.60 | 654.90 | 663.60 | 0.0M |
| 2024-01-10 | 632.00 | 632.00 | 605.00 | 632.00 | 0.0M |
| 2024-01-09 | 598.50 | 601.95 | 570.00 | 601.95 | 0.1M |
| 2024-01-08 | 571.00 | 584.00 | 560.00 | 573.30 | 0.1M |
| 2024-01-04 | 585.00 | 585.00 | 570.00 | 570.00 | 0.0M |
| 2024-01-03 | 575.00 | 575.00 | 565.00 | 565.00 | 0.0M |
| 2024-01-02 | 611.75 | 611.75 | 572.00 | 575.50 | 0.0M |
| 2024-01-01 | 580.00 | 588.05 | 579.00 | 588.00 | 0.0M |