Last Update: 2025-10-03
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
2023-12-29 52.88 53.19 52.56 53.19 0.0M
2023-12-28 53.28 53.82 53.06 53.21 0.1M
2023-12-27 53.41 54.21 53.17 53.80 0.1M
2023-12-22 52.96 53.45 52.72 53.12 0.1M
2023-12-21 52.67 53.21 52.67 52.97 0.1M
2023-12-20 52.31 53.02 52.25 52.26 0.2M
2023-12-19 51.75 52.51 51.59 52.49 0.1M
2023-12-18 51.89 51.99 51.24 51.49 0.1M
2023-12-15 52.58 52.70 51.32 51.49 0.1M
2023-12-14 52.34 53.76 52.34 52.49 0.3M
2023-12-13 49.08 51.61 48.78 51.61 0.2M
2023-12-12 49.12 49.39 48.61 49.36 0.1M
2023-12-11 48.74 49.26 48.39 49.25 0.1M
2023-12-08 48.67 49.07 48.59 48.79 0.1M
2023-12-07 48.66 48.85 48.33 48.75 0.1M
2023-12-06 49.10 49.28 48.22 48.45 0.1M
2023-12-05 48.79 49.01 48.15 48.31 0.1M
2023-12-04 48.30 49.11 48.21 48.97 0.1M
2023-12-01 47.36 48.83 47.27 48.81 0.2M
2023-11-30 48.58 48.58 47.66 47.87 0.6M
2023-11-29 47.31 48.62 47.25 48.34 0.1M
2023-11-28 46.22 47.31 45.88 47.21 0.2M
2023-11-27 46.18 46.59 46.08 46.32 0.1M
2023-11-24 46.75 46.91 46.33 46.41 0.4M
2023-11-23 47.21 47.39 46.74 46.75 0.1M
2023-11-22 46.79 47.21 46.34 46.99 0.2M
2023-11-21 47.33 47.47 46.31 46.48 0.1M
2023-11-20 46.28 47.51 46.23 47.46 0.1M
2023-11-17 46.97 47.07 46.32 46.41 0.2M
2023-11-16 47.20 47.39 46.42 46.87 0.2M
2023-11-15 47.00 47.46 46.58 47.15 0.2M
2023-11-14 45.51 47.11 45.51 47.11 0.2M
2023-11-13 43.82 44.71 43.66 44.46 0.1M
2023-11-10 44.74 44.74 43.57 44.17 0.1M
2023-11-09 44.69 45.66 44.44 44.50 0.3M
2023-11-08 44.00 44.57 44.00 44.36 0.2M
2023-11-07 44.18 44.61 43.87 44.03 0.2M
2023-11-06 45.54 45.80 44.22 44.35 0.3M
2023-11-03 44.76 46.03 44.66 45.44 0.2M
2023-11-02 42.98 44.27 42.98 44.12 0.2M
2023-11-01 40.55 42.35 40.55 42.32 0.2M
2023-10-31 40.22 40.52 40.08 40.39 0.1M
2023-10-30 40.47 41.52 40.10 40.25 0.2M
2023-10-27 41.64 41.64 40.16 40.45 0.6M
2023-10-26 41.35 41.76 41.09 41.40 0.2M
2023-10-25 42.07 42.15 40.84 41.11 1.2M
2023-10-24 42.36 42.94 42.05 42.47 0.2M
2023-10-23 41.99 42.43 41.71 42.19 0.2M
2023-10-20 42.54 42.68 41.80 42.12 0.3M
2023-10-19 43.61 43.84 42.48 42.83 0.3M
2023-10-18 44.38 44.79 43.65 43.95 0.4M
2023-10-17 44.67 45.31 44.33 45.11 0.1M
2023-10-16 44.07 44.79 43.93 44.69 0.1M
2023-10-13 44.48 44.69 43.56 43.93 0.2M
2023-10-12 45.37 45.37 44.21 44.49 0.1M
2023-10-11 44.12 45.39 44.12 45.38 0.2M
2023-10-10 42.00 43.78 41.90 43.77 0.4M
2023-10-06 40.76 41.92 40.40 41.71 0.3M
2023-10-05 41.71 41.92 41.00 41.10 0.7M
2023-10-04 41.62 41.83 40.84 41.64 0.1M
2023-10-03 40.99 41.33 40.69 41.31 0.2M
2023-10-02 42.16 42.38 41.09 41.21 0.2M
2023-09-29 43.64 43.64 42.34 42.45 0.3M
2023-09-28 42.47 43.34 42.26 43.30 1.1M
2023-09-27 43.37 43.44 42.33 42.47 0.2M
2023-09-26 43.61 43.87 42.65 43.13 0.2M
2023-09-25 43.81 44.31 43.65 44.10 0.1M
2023-09-22 44.91 45.20 44.10 44.26 0.2M
2023-09-21 46.51 46.51 44.55 44.58 0.3M
2023-09-20 47.28 47.49 47.07 47.09 0.1M
2023-09-19 48.37 48.37 47.25 47.25 0.1M
2023-09-18 48.56 48.79 48.38 48.47 0.1M
2023-09-15 48.88 48.92 48.23 48.73 0.1M
2023-09-14 48.19 48.92 48.19 48.82 0.3M
2023-09-13 46.82 47.87 46.24 47.74 0.2M
2023-09-12 47.27 47.42 46.53 46.88 0.2M
2023-09-11 46.56 47.54 46.18 47.35 0.1M
2023-09-08 45.84 46.72 45.70 46.64 0.1M
2023-09-07 45.48 46.20 45.48 45.98 0.1M
2023-09-06 46.03 46.33 45.35 45.76 0.1M
2023-09-05 47.26 47.26 46.10 46.14 0.1M
2023-09-01 46.56 47.46 46.56 47.24 0.1M
2023-08-31 46.21 46.44 45.76 46.09 0.1M
2023-08-30 46.24 46.43 45.83 46.17 0.1M
2023-08-29 44.97 46.11 44.75 46.10 0.2M
2023-08-28 44.37 44.92 44.35 44.79 0.1M
2023-08-25 44.29 44.47 43.75 44.19 0.1M
2023-08-24 44.29 44.69 43.79 44.02 0.1M
2023-08-23 43.79 44.31 43.76 44.12 0.1M
2023-08-22 44.45 44.45 42.91 43.47 0.2M
2023-08-21 44.75 44.75 44.08 44.37 0.1M
2023-08-18 43.43 45.01 43.24 44.84 0.1M
2023-08-17 45.21 45.21 43.87 44.04 0.1M
2023-08-16 44.91 45.20 44.40 45.08 0.1M
2023-08-15 45.81 46.07 44.76 45.26 0.2M
2023-08-14 46.17 46.64 45.94 46.23 0.1M
2023-08-11 46.00 46.52 45.36 46.22 0.3M
2023-08-10 44.12 46.68 44.12 46.43 0.3M
2023-08-09 44.35 44.63 43.71 44.20 0.1M
2023-08-08 43.94 44.55 43.58 44.50 0.1M
2023-08-04 43.54 44.57 43.32 44.21 0.2M
2023-08-03 44.30 44.30 43.33 43.35 0.3M
2023-08-02 45.14 45.24 44.07 44.58 0.1M
2023-08-01 45.77 45.87 45.27 45.72 0.1M
2023-07-31 45.98 46.46 45.73 46.01 0.1M
2023-07-28 46.40 46.78 45.75 45.93 0.1M
2023-07-27 47.09 47.11 46.07 46.08 0.1M
2023-07-26 46.95 47.13 46.71 46.74 0.2M
2023-07-25 46.85 47.04 46.57 46.98 0.1M
2023-07-24 46.89 47.32 46.72 46.76 0.1M
2023-07-21 46.68 47.00 46.44 46.91 0.1M
2023-07-20 47.01 47.05 45.83 46.54 0.1M
2023-07-19 46.58 47.27 46.57 47.12 0.2M
2023-07-18 45.32 46.38 45.28 46.17 0.2M
2023-07-17 45.21 45.23 44.75 45.15 0.1M
2023-07-14 45.46 45.91 45.33 45.43 0.2M
2023-07-13 44.10 45.54 43.98 45.32 0.3M
2023-07-12 43.49 43.95 43.34 43.58 0.2M
2023-07-11 43.07 43.22 42.37 42.85 0.1M
2023-07-10 43.24 43.70 42.94 43.03 0.2M
2023-07-07 42.49 43.56 42.38 43.27 0.1M
2023-07-06 43.72 43.74 42.51 42.56 0.2M
2023-07-05 43.72 44.38 43.22 44.30 0.2M
2023-07-04 44.39 44.39 43.96 44.17 0.0M
2023-06-30 43.73 44.67 43.73 44.57 0.1M
2023-06-29 42.87 43.28 42.61 43.19 0.1M
2023-06-28 42.57 43.02 42.32 42.93 0.3M
2023-06-27 41.40 42.61 41.36 42.48 0.5M
2023-06-26 41.15 41.57 41.00 41.38 0.1M
2023-06-23 41.26 41.47 40.91 41.32 0.3M
2023-06-22 42.48 42.48 41.38 41.80 1.1M
2023-06-21 42.92 42.96 42.46 42.69 0.2M
2023-06-20 43.70 43.79 43.03 43.38 0.1M
2023-06-19 43.98 43.98 43.46 43.61 0.1M
2023-06-16 44.31 44.62 43.93 44.27 0.7M
2023-06-15 43.93 44.23 43.57 44.20 0.1M
2023-06-14 43.65 44.38 43.64 44.08 0.1M
2023-06-13 42.95 43.52 42.95 43.50 0.1M
2023-06-12 42.35 42.95 42.35 42.75 0.3M
2023-06-09 42.34 42.79 42.02 42.22 0.1M
2023-06-08 42.48 42.56 41.51 42.19 0.1M
2023-06-07 42.48 42.69 42.08 42.65 0.2M
2023-06-06 41.53 42.59 41.53 42.54 0.1M
2023-06-05 41.68 42.22 41.20 41.63 0.2M
2023-06-02 41.37 41.80 41.22 41.64 0.6M
2023-06-01 40.96 41.24 40.51 41.05 1.6M
2023-05-31 41.27 41.36 40.68 40.83 0.1M
2023-05-30 42.48 42.68 41.56 41.65 0.4M
2023-05-29 42.99 42.99 42.17 42.28 0.1M
2023-05-26 42.45 42.95 42.18 42.88 0.1M
2023-05-25 41.89 42.44 41.26 42.17 0.2M
2023-05-24 41.98 42.08 41.46 41.62 0.2M
2023-05-23 42.50 43.13 42.15 42.44 0.2M
2023-05-19 41.86 41.86 41.31 41.62 0.3M
2023-05-18 41.92 41.99 41.28 41.50 0.6M
2023-05-17 40.91 41.83 40.52 41.75 0.3M
2023-05-16 40.84 40.97 40.49 40.75 0.2M
2023-05-15 41.53 41.67 41.01 41.17 0.1M
2023-05-12 41.90 41.90 40.62 41.12 1.3M
2023-05-11 41.94 42.21 40.58 42.09 0.2M
2023-05-10 43.22 43.22 41.58 41.62 0.3M
2023-05-09 42.33 43.16 41.81 43.06 0.1M
2023-05-08 42.20 42.67 41.97 42.61 0.1M
2023-05-05 41.57 42.06 41.33 41.98 0.3M
2023-05-04 41.89 41.89 40.77 40.96 0.2M
2023-05-03 42.25 42.88 41.63 42.00 0.1M
2023-05-02 43.57 43.57 41.81 41.92 0.2M
2023-05-01 43.92 43.95 43.28 43.60 0.1M
2023-04-28 43.42 43.99 43.42 43.95 0.1M
2023-04-27 42.87 43.54 42.83 43.50 0.2M
2023-04-26 43.12 43.42 42.19 42.25 0.2M
2023-04-25 44.91 45.12 43.26 43.28 0.9M
2023-04-24 45.27 45.31 44.89 45.20 0.2M
2023-04-21 44.70 45.21 44.64 45.10 0.2M
2023-04-20 44.19 44.90 44.19 44.83 0.1M
2023-04-19 43.75 44.71 43.75 44.61 0.4M
2023-04-18 44.22 44.23 43.26 43.99 0.1M
2023-04-17 43.41 43.88 43.21 43.85 0.1M
2023-04-14 44.21 44.21 43.10 43.42 0.2M
2023-04-13 43.35 43.91 43.28 43.89 0.1M
2023-04-12 43.49 43.56 42.85 43.08 0.3M
2023-04-11 42.65 43.16 42.65 42.97 0.1M
2023-04-10 42.28 42.55 41.86 42.55 0.1M
2023-04-06 42.61 42.90 42.41 42.54 0.1M
2023-04-05 42.66 42.74 42.25 42.50 0.1M
2023-04-04 43.65 43.65 42.63 42.81 0.4M
2023-04-03 43.80 43.80 43.04 43.37 0.5M
2023-03-31 43.12 44.12 43.10 44.02 0.3M
2023-03-30 42.58 42.95 42.43 42.79 0.7M
2023-03-29 41.25 42.42 41.21 42.37 0.4M
2023-03-28 40.89 41.20 40.53 40.77 0.4M
2023-03-27 41.44 41.44 40.70 40.90 0.1M
2023-03-24 39.78 41.18 39.68 41.17 0.1M
2023-03-23 40.36 40.87 39.96 40.15 0.1M
2023-03-22 41.13 41.39 40.12 40.12 0.1M
2023-03-21 40.28 41.37 40.28 40.92 0.1M
2023-03-20 39.96 40.37 39.47 39.77 0.3M
2023-03-17 39.81 40.18 39.14 39.32 0.2M
2023-03-16 39.07 40.64 38.94 40.36 0.2M
2023-03-15 39.70 39.81 39.03 39.61 0.7M
2023-03-14 40.82 41.39 40.00 40.32 0.2M
2023-03-13 40.17 40.89 39.81 39.82 0.4M
2023-03-10 43.55 43.55 41.35 41.49 0.7M
2023-03-09 45.27 45.27 43.55 43.60 0.4M
2023-03-08 44.38 44.93 44.37 44.72 0.1M
2023-03-07 46.25 46.25 44.33 44.40 0.4M
2023-03-06 46.61 46.68 45.60 45.69 0.5M
2023-03-03 45.67 46.34 45.49 46.34 0.3M
2023-03-02 45.00 45.26 44.19 45.21 0.2M
2023-03-01 45.56 45.92 45.03 45.08 0.2M
2023-02-28 45.60 45.80 45.35 45.39 0.1M
2023-02-27 46.24 46.45 45.62 45.70 0.2M
2023-02-24 45.81 45.99 45.31 45.93 0.4M
2023-02-23 46.50 46.84 45.79 46.20 0.3M
2023-02-22 46.61 46.67 45.96 46.31 0.3M
2023-02-21 48.18 48.23 46.52 46.65 0.1M
2023-02-17 48.32 48.68 48.00 48.29 0.8M
2023-02-16 48.40 48.84 47.91 48.42 0.2M
2023-02-15 48.72 49.03 48.13 48.83 0.1M
2023-02-14 48.85 49.43 48.60 48.73 0.0M
2023-02-13 49.25 49.25 48.81 48.98 0.1M
2023-02-10 49.05 49.10 48.21 48.48 0.0M
2023-02-09 50.40 51.53 49.37 49.44 0.2M
2023-02-08 49.40 50.00 49.05 49.45 0.1M
2023-02-07 48.30 49.52 48.26 49.38 0.3M
2023-02-06 49.44 49.50 48.53 48.75 0.2M
2023-02-03 50.56 50.88 50.27 50.54 0.3M
2023-02-02 49.64 51.00 49.53 50.82 0.1M
2023-02-01 49.08 49.44 48.48 49.21 0.1M
2023-01-31 49.35 49.90 49.25 49.42 0.2M
2023-01-30 49.85 50.01 49.08 49.11 0.0M
2023-01-27 49.76 50.47 49.39 50.21 0.3M
2023-01-26 49.51 49.96 49.31 49.90 0.3M
2023-01-25 48.58 49.50 48.15 49.38 0.3M