873.55
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 |
---|---|---|---|---|---|
2022-12-30 | 495.50 | 496.55 | 491.45 | 494.70 | 0.0M |
2022-12-29 | 482.50 | 498.05 | 482.50 | 492.05 | 0.0M |
2022-12-28 | 482.45 | 492.00 | 482.45 | 489.60 | 0.0M |
2022-12-27 | 484.35 | 491.70 | 477.70 | 490.20 | 0.0M |
2022-12-26 | 511.70 | 520.35 | 470.70 | 472.20 | 0.1M |
2022-12-23 | 489.95 | 505.70 | 485.55 | 498.20 | 0.0M |
2022-12-22 | 486.10 | 495.10 | 481.55 | 482.35 | 0.0M |
2022-12-21 | 477.90 | 496.60 | 477.45 | 485.75 | 0.0M |
2022-12-20 | 476.85 | 479.50 | 469.80 | 475.50 | 0.0M |
2022-12-19 | 484.70 | 485.00 | 469.00 | 473.35 | 0.0M |
2022-12-16 | 480.45 | 486.40 | 474.55 | 480.40 | 0.0M |
2022-12-15 | 478.00 | 485.15 | 478.00 | 479.85 | 0.0M |
2022-12-14 | 464.00 | 480.00 | 464.00 | 478.75 | 0.0M |
2022-12-13 | 462.20 | 468.20 | 460.50 | 464.30 | 0.0M |
2022-12-12 | 473.00 | 476.75 | 459.25 | 461.60 | 0.0M |
2022-12-09 | 467.65 | 473.80 | 461.70 | 468.85 | 0.0M |
2022-12-08 | 459.40 | 480.35 | 458.90 | 467.65 | 0.0M |
2022-12-07 | 452.75 | 464.15 | 452.75 | 457.85 | 0.0M |
2022-12-06 | 462.80 | 463.20 | 456.50 | 459.60 | 0.0M |
2022-12-05 | 459.15 | 471.80 | 459.00 | 461.75 | 0.0M |
2022-12-02 | 458.05 | 472.95 | 458.05 | 468.00 | 0.0M |
2022-12-01 | 458.60 | 467.75 | 458.60 | 463.20 | 0.0M |
2022-11-30 | 454.45 | 468.10 | 454.45 | 462.35 | 0.0M |
2022-11-29 | 456.05 | 468.95 | 450.15 | 460.15 | 0.0M |
2022-11-28 | 455.00 | 469.70 | 455.00 | 457.30 | 0.0M |
2022-11-25 | 458.85 | 467.40 | 456.10 | 462.65 | 0.0M |
2022-11-24 | 463.15 | 471.55 | 459.40 | 468.10 | 0.0M |
2022-11-23 | 466.90 | 470.15 | 462.25 | 466.00 | 0.0M |
2022-11-22 | 466.90 | 471.85 | 457.20 | 466.45 | 0.0M |
2022-11-21 | 474.00 | 475.45 | 461.60 | 465.65 | 0.0M |
2022-11-18 | 473.75 | 481.20 | 466.00 | 476.85 | 0.0M |
2022-11-17 | 466.10 | 479.80 | 462.05 | 473.75 | 0.0M |
2022-11-16 | 425.55 | 466.25 | 425.55 | 461.05 | 0.0M |
2022-11-15 | 434.60 | 435.80 | 425.80 | 432.95 | 0.0M |
2022-11-14 | 444.00 | 444.00 | 431.05 | 437.30 | 0.0M |
2022-11-11 | 437.00 | 445.00 | 429.80 | 443.80 | 0.0M |
2022-11-10 | 444.80 | 448.90 | 431.90 | 437.90 | 0.0M |
2022-11-09 | 429.95 | 449.50 | 405.10 | 441.40 | 0.1M |
2022-11-07 | 429.00 | 445.00 | 426.00 | 439.90 | 0.0M |
2022-11-04 | 421.65 | 430.00 | 420.10 | 428.30 | 0.0M |
2022-11-03 | 414.15 | 418.90 | 405.65 | 417.65 | 0.0M |
2022-11-02 | 406.25 | 411.40 | 401.00 | 407.80 | 0.0M |
2022-11-01 | 395.80 | 410.65 | 395.80 | 407.30 | 0.0M |
2022-10-31 | 399.05 | 404.80 | 391.80 | 397.85 | 0.0M |
2022-10-28 | 403.45 | 411.50 | 399.35 | 400.00 | 0.0M |
2022-10-27 | 405.30 | 417.70 | 405.30 | 411.65 | 0.0M |
2022-10-25 | 409.90 | 414.65 | 406.20 | 410.70 | 0.0M |
2022-10-24 | 404.25 | 414.00 | 403.10 | 411.00 | 0.0M |
2022-10-21 | 408.50 | 414.85 | 399.00 | 405.60 | 0.0M |
2022-10-20 | 406.00 | 412.00 | 401.15 | 410.80 | 0.0M |
2022-10-19 | 409.05 | 413.10 | 398.55 | 401.65 | 0.0M |
2022-10-18 | 394.00 | 415.45 | 391.00 | 410.40 | 0.0M |
2022-10-17 | 404.95 | 409.35 | 387.50 | 393.65 | 0.6M |
2022-10-14 | 407.05 | 411.25 | 404.80 | 407.70 | 0.0M |
2022-10-13 | 408.20 | 411.50 | 405.15 | 406.90 | 0.0M |
2022-10-12 | 422.95 | 422.95 | 408.15 | 412.65 | 0.0M |
2022-10-11 | 420.50 | 421.75 | 411.60 | 416.80 | 0.3M |
2022-10-10 | 426.90 | 426.90 | 414.40 | 419.95 | 0.0M |
2022-10-07 | 423.05 | 427.45 | 421.00 | 424.10 | 0.0M |
2022-10-06 | 434.10 | 438.55 | 423.05 | 425.40 | 0.0M |
2022-10-04 | 447.45 | 447.95 | 425.25 | 431.95 | 0.0M |
2022-10-03 | 450.45 | 452.40 | 438.35 | 442.90 | 0.0M |
2022-09-30 | 460.80 | 460.80 | 443.05 | 449.90 | 0.0M |
2022-09-29 | 429.30 | 466.10 | 424.00 | 458.80 | 0.0M |
2022-09-28 | 422.10 | 431.95 | 419.15 | 426.70 | 0.0M |
2022-09-27 | 410.55 | 427.95 | 410.25 | 425.45 | 0.0M |
2022-09-26 | 431.00 | 435.00 | 415.00 | 418.70 | 0.0M |
2022-09-23 | 445.00 | 453.05 | 430.10 | 436.40 | 0.0M |
2022-09-22 | 460.25 | 460.25 | 447.45 | 448.70 | 0.0M |
2022-09-21 | 461.75 | 470.00 | 457.95 | 459.90 | 0.0M |
2022-09-20 | 453.50 | 468.70 | 453.50 | 462.25 | 0.0M |
2022-09-19 | 461.55 | 470.40 | 457.60 | 459.95 | 0.3M |
2022-09-16 | 479.00 | 479.00 | 458.00 | 461.45 | 0.0M |
2022-09-15 | 478.00 | 484.75 | 469.60 | 475.30 | 0.0M |
2022-09-14 | 471.00 | 484.75 | 471.00 | 477.95 | 0.0M |
2022-09-13 | 472.00 | 487.90 | 465.30 | 482.15 | 0.0M |
2022-09-12 | 475.00 | 480.45 | 472.35 | 476.50 | 0.0M |
2022-09-09 | 491.30 | 492.05 | 475.75 | 477.85 | 0.0M |
2022-09-08 | 493.72 | 493.72 | 472.94 | 486.20 | 0.0M |
2022-09-07 | 480.51 | 497.68 | 479.27 | 489.27 | 0.0M |
2022-09-06 | 488.03 | 495.70 | 468.38 | 478.83 | 0.0M |
2022-09-05 | 494.91 | 494.91 | 477.59 | 488.03 | 0.0M |
2022-09-02 | 494.12 | 496.64 | 480.06 | 485.71 | 0.0M |
2022-09-01 | 489.96 | 497.88 | 476.25 | 487.88 | 0.0M |
2022-08-30 | 472.74 | 500.36 | 472.74 | 485.41 | 0.0M |
2022-08-29 | 439.48 | 478.03 | 437.55 | 462.69 | 0.1M |
2022-08-26 | 440.47 | 448.39 | 439.98 | 441.86 | 0.0M |
2022-08-25 | 448.29 | 448.29 | 440.47 | 443.44 | 0.0M |
2022-08-24 | 445.77 | 449.43 | 440.82 | 447.40 | 0.0M |
2022-08-23 | 443.89 | 446.16 | 441.36 | 444.78 | 0.0M |
2022-08-22 | 444.93 | 450.91 | 440.12 | 447.65 | 0.0M |
2022-08-19 | 444.93 | 448.44 | 440.52 | 447.40 | 0.0M |
2022-08-18 | 451.36 | 451.36 | 442.50 | 447.65 | 0.0M |
2022-08-17 | 454.63 | 454.63 | 438.69 | 451.36 | 0.0M |
2022-08-16 | 445.52 | 454.67 | 441.81 | 452.25 | 0.0M |
2022-08-12 | 447.55 | 452.79 | 443.44 | 449.63 | 0.0M |
2022-08-11 | 433.54 | 446.86 | 433.54 | 445.91 | 0.0M |
2022-08-10 | 475.11 | 477.54 | 430.33 | 434.48 | 0.0M |
2022-08-08 | 463.98 | 478.23 | 460.47 | 474.82 | 0.0M |
2022-08-05 | 462.30 | 464.08 | 458.68 | 461.41 | 0.0M |
2022-08-04 | 467.39 | 467.39 | 457.45 | 461.36 | 0.0M |
2022-08-03 | 467.00 | 467.59 | 460.47 | 465.12 | 0.0M |
2022-08-02 | 469.77 | 471.11 | 462.00 | 466.01 | 0.0M |
2022-08-01 | 479.07 | 486.00 | 466.21 | 468.98 | 0.0M |
2022-07-29 | 466.90 | 483.03 | 460.96 | 476.25 | 0.0M |
2022-07-28 | 467.39 | 469.52 | 461.41 | 465.96 | 0.0M |
2022-07-27 | 474.77 | 474.77 | 460.17 | 465.22 | 0.0M |
2022-07-26 | 471.50 | 473.18 | 457.00 | 466.75 | 0.0M |
2022-07-25 | 459.18 | 473.43 | 453.34 | 471.11 | 0.0M |
2022-07-22 | 454.92 | 464.18 | 452.15 | 462.25 | 0.0M |
2022-07-21 | 460.47 | 460.47 | 454.28 | 456.16 | 0.0M |
2022-07-20 | 461.06 | 466.26 | 456.21 | 458.39 | 0.0M |
2022-07-19 | 447.60 | 465.96 | 447.60 | 462.40 | 0.0M |
2022-07-18 | 456.90 | 464.13 | 450.62 | 455.27 | 0.0M |
2022-07-15 | 460.71 | 461.60 | 454.43 | 455.86 | 0.0M |
2022-07-14 | 459.28 | 467.54 | 449.53 | 460.91 | 0.0M |
2022-07-13 | 442.55 | 463.53 | 440.57 | 459.18 | 0.0M |
2022-07-12 | 438.34 | 443.98 | 436.66 | 440.97 | 0.0M |
2022-07-11 | 439.88 | 443.69 | 433.44 | 439.58 | 0.0M |
2022-07-08 | 439.13 | 447.20 | 432.40 | 437.85 | 0.0M |
2022-07-07 | 453.54 | 453.54 | 432.01 | 433.69 | 0.0M |
2022-07-06 | 445.52 | 447.00 | 437.55 | 438.59 | 0.0M |
2022-07-05 | 447.50 | 452.74 | 440.47 | 443.24 | 0.0M |
2022-07-04 | 459.77 | 461.06 | 445.42 | 447.70 | 0.0M |
2022-07-01 | 455.17 | 460.37 | 453.19 | 456.90 | 0.0M |
2022-06-30 | 459.18 | 461.75 | 453.88 | 457.25 | 0.0M |
2022-06-29 | 459.08 | 465.91 | 456.51 | 460.37 | 0.0M |
2022-06-28 | 471.75 | 471.75 | 457.30 | 460.76 | 0.0M |
2022-06-27 | 476.40 | 476.40 | 461.26 | 466.85 | 0.0M |
2022-06-24 | 467.79 | 474.27 | 466.80 | 471.11 | 0.0M |
2022-06-23 | 457.30 | 467.64 | 454.58 | 463.04 | 0.0M |
2022-06-22 | 469.13 | 469.13 | 448.98 | 455.76 | 0.0M |
2022-06-21 | 444.38 | 459.03 | 441.51 | 451.61 | 0.0M |
2022-06-20 | 441.46 | 447.40 | 425.48 | 439.48 | 0.0M |
2022-06-17 | 464.03 | 469.52 | 430.57 | 441.26 | 0.0M |
2022-06-16 | 472.59 | 474.47 | 465.51 | 469.03 | 0.0M |
2022-06-15 | 468.24 | 475.02 | 465.91 | 473.98 | 0.0M |
2022-06-14 | 463.43 | 472.99 | 463.43 | 465.61 | 0.0M |
2022-06-13 | 475.11 | 475.11 | 465.91 | 470.36 | 0.0M |
2022-06-10 | 475.11 | 477.00 | 467.20 | 475.76 | 0.0M |
2022-06-09 | 469.18 | 482.84 | 469.18 | 478.93 | 0.0M |
2022-06-08 | 476.10 | 488.48 | 463.93 | 484.91 | 0.0M |
2022-06-07 | 481.05 | 481.85 | 473.23 | 477.59 | 0.0M |
2022-06-06 | 490.95 | 490.95 | 481.05 | 483.63 | 0.0M |
2022-06-03 | 498.87 | 498.87 | 484.12 | 485.71 | 0.0M |
2022-06-02 | 485.56 | 499.81 | 485.56 | 490.65 | 0.0M |
2022-06-01 | 497.58 | 502.53 | 487.98 | 498.77 | 0.0M |
2022-05-31 | 507.73 | 515.10 | 490.51 | 494.81 | 0.0M |
2022-05-30 | 510.55 | 513.57 | 504.12 | 506.69 | 0.0M |
2022-05-27 | 503.08 | 519.90 | 498.92 | 509.56 | 0.0M |
2022-05-26 | 505.55 | 508.62 | 478.78 | 497.88 | 0.0M |
2022-05-25 | 518.96 | 518.96 | 497.93 | 502.24 | 0.0M |
2022-05-24 | 519.66 | 527.18 | 511.49 | 516.64 | 0.0M |
2022-05-23 | 518.96 | 529.90 | 509.81 | 513.62 | 0.0M |
2022-05-20 | 516.24 | 522.72 | 508.77 | 518.96 | 0.0M |
2022-05-19 | 504.81 | 521.04 | 504.07 | 513.62 | 0.0M |
2022-05-18 | 512.58 | 531.93 | 511.19 | 517.28 | 0.0M |
2022-05-17 | 508.87 | 513.37 | 506.05 | 511.05 | 0.0M |
2022-05-16 | 505.90 | 522.03 | 499.41 | 502.43 | 0.0M |
2022-05-13 | 510.80 | 531.24 | 510.75 | 516.54 | 0.0M |
2022-05-12 | 508.87 | 518.70 | 496.32 | 509.51 | 0.0M |
2022-05-11 | 527.54 | 539.44 | 502.35 | 529.52 | 0.0M |
2022-05-10 | 552.63 | 556.53 | 519.14 | 527.29 | 0.0M |
2022-05-09 | 571.65 | 596.69 | 548.04 | 557.13 | 0.0M |
2022-05-06 | 563.06 | 578.42 | 557.87 | 572.44 | 0.0M |
2022-05-05 | 570.17 | 586.12 | 563.89 | 566.96 | 0.0M |
2022-05-04 | 581.68 | 592.54 | 563.89 | 571.65 | 0.0M |
2022-05-02 | 588.44 | 599.85 | 574.17 | 579.16 | 0.0M |
2022-04-29 | 605.78 | 616.75 | 588.64 | 594.72 | 0.0M |
2022-04-28 | 606.33 | 619.41 | 598.18 | 603.31 | 0.0M |
2022-04-27 | 592.79 | 615.46 | 586.57 | 603.56 | 0.0M |
2022-04-26 | 572.00 | 597.68 | 563.35 | 593.33 | 0.0M |
2022-04-25 | 564.24 | 572.64 | 558.16 | 566.12 | 0.0M |
2022-04-22 | 565.08 | 577.43 | 563.10 | 565.43 | 0.0M |
2022-04-21 | 575.95 | 581.13 | 563.06 | 567.50 | 0.0M |
2022-04-20 | 562.66 | 574.22 | 551.00 | 566.61 | 0.0M |
2022-04-19 | 573.97 | 580.84 | 543.30 | 554.71 | 0.0M |
2022-04-18 | 572.98 | 589.73 | 568.49 | 573.13 | 0.0M |
2022-04-13 | 594.22 | 594.91 | 583.85 | 587.31 | 0.0M |
2022-04-12 | 597.68 | 601.93 | 583.85 | 588.94 | 0.0M |
2022-04-11 | 601.04 | 617.59 | 597.34 | 598.52 | 0.0M |
2022-04-08 | 591.75 | 618.82 | 591.75 | 605.73 | 0.0M |
2022-04-07 | 603.61 | 606.57 | 582.86 | 594.37 | 0.0M |
2022-04-06 | 612.50 | 614.92 | 596.84 | 600.64 | 0.0M |
2022-04-05 | 594.72 | 613.44 | 594.37 | 604.70 | 0.0M |
2022-04-04 | 596.69 | 621.49 | 592.74 | 595.21 | 0.0M |
2022-04-01 | 615.46 | 620.35 | 595.21 | 597.48 | 0.0M |
2022-03-31 | 613.78 | 617.93 | 596.64 | 610.47 | 0.0M |
2022-03-30 | 622.38 | 622.63 | 587.80 | 599.16 | 0.0M |
2022-03-29 | 588.84 | 623.51 | 580.89 | 613.44 | 0.1M |
2022-03-28 | 599.71 | 604.60 | 585.63 | 588.79 | 0.0M |
2022-03-25 | 608.55 | 612.30 | 584.79 | 591.70 | 0.1M |
2022-03-24 | 582.86 | 609.54 | 570.51 | 604.99 | 0.1M |
2022-03-23 | 533.37 | 590.27 | 533.37 | 581.97 | 0.1M |
2022-03-22 | 514.89 | 530.75 | 514.89 | 526.45 | 0.0M |
2022-03-21 | 514.70 | 531.05 | 508.77 | 514.50 | 0.0M |
2022-03-17 | 521.07 | 535.89 | 513.71 | 514.99 | 0.0M |
2022-03-16 | 517.66 | 532.08 | 511.09 | 518.06 | 0.0M |
2022-03-15 | 513.66 | 517.27 | 503.88 | 507.29 | 0.0M |
2022-03-14 | 508.77 | 519.69 | 501.61 | 509.17 | 0.0M |
2022-03-11 | 503.73 | 512.13 | 501.46 | 508.33 | 0.0M |
2022-03-10 | 513.71 | 513.71 | 498.89 | 502.55 | 0.0M |
2022-03-09 | 491.19 | 515.19 | 491.19 | 510.25 | 0.0M |
2022-03-08 | 490.69 | 493.41 | 480.57 | 488.22 | 0.0M |
2022-03-07 | 492.17 | 501.06 | 481.11 | 486.54 | 0.0M |
2022-03-04 | 501.66 | 511.73 | 494.94 | 498.40 | 0.0M |
2022-03-03 | 513.71 | 516.48 | 499.38 | 503.09 | 0.0M |
2022-03-02 | 508.77 | 517.12 | 493.95 | 504.67 | 0.0M |
2022-02-28 | 510.84 | 511.93 | 492.02 | 507.14 | 0.0M |
2022-02-25 | 513.31 | 517.27 | 504.13 | 510.75 | 0.0M |
2022-02-24 | 512.72 | 526.55 | 467.97 | 517.86 | 0.0M |
2022-02-23 | 518.45 | 529.12 | 513.51 | 516.97 | 0.0M |
2022-02-22 | 503.83 | 537.62 | 503.83 | 516.38 | 0.0M |
2022-02-21 | 529.61 | 545.82 | 529.61 | 540.88 | 0.0M |
2022-02-18 | 539.54 | 547.79 | 529.61 | 545.87 | 0.0M |
2022-02-17 | 535.84 | 546.85 | 530.50 | 543.89 | 0.0M |
2022-02-16 | 516.43 | 543.30 | 514.55 | 540.73 | 0.0M |
2022-02-15 | 497.01 | 518.60 | 480.91 | 516.13 | 0.0M |
2022-02-14 | 493.93 | 510.80 | 483.10 | 487.88 | 0.0M |
2022-02-11 | 529.05 | 530.33 | 516.07 | 518.72 | 0.0M |
2022-02-10 | 534.76 | 535.65 | 522.76 | 531.27 | 0.1M |
2022-02-09 | 566.74 | 566.74 | 530.33 | 531.56 | 0.0M |
2022-02-08 | 555.91 | 565.56 | 546.17 | 559.90 | 0.1M |
2022-02-07 | 547.99 | 556.26 | 545.68 | 549.52 | 0.0M |
2022-02-04 | 550.60 | 555.91 | 542.14 | 548.78 | 0.0M |
2022-02-03 | 545.78 | 557.49 | 536.97 | 545.44 | 0.0M |
2022-02-02 | 530.33 | 555.47 | 523.25 | 542.39 | 0.0M |
2022-02-01 | 530.18 | 537.17 | 525.22 | 530.33 | 0.0M |
2022-01-31 | 511.49 | 534.27 | 505.39 | 527.63 | 0.0M |
2022-01-28 | 498.55 | 508.88 | 498.55 | 501.50 | 0.0M |
2022-01-27 | 501.80 | 514.69 | 491.86 | 496.49 | 0.0M |
2022-01-25 | 504.11 | 520.98 | 499.09 | 515.87 | 0.0M |
2022-01-24 | 525.81 | 526.00 | 495.06 | 504.90 | 0.0M |
2022-01-21 | 521.53 | 535.25 | 518.67 | 527.72 | 0.0M |
2022-01-20 | 538.55 | 539.19 | 520.15 | 525.02 | 0.0M |
2022-01-19 | 528.66 | 543.12 | 522.66 | 541.25 | 0.0M |
2022-01-18 | 529.74 | 542.83 | 524.53 | 534.96 | 0.0M |
2022-01-17 | 540.86 | 544.89 | 523.99 | 529.64 | 0.3M |
2022-01-14 | 540.17 | 546.07 | 530.97 | 540.76 | 0.0M |
2022-01-13 | 521.58 | 543.12 | 519.71 | 540.17 | 0.1M |
2022-01-12 | 502.09 | 539.88 | 488.07 | 525.36 | 0.5M |
2022-01-11 | 489.30 | 506.72 | 486.99 | 498.55 | 0.0M |
2022-01-10 | 472.28 | 488.56 | 467.80 | 486.30 | 0.0M |
2022-01-07 | 471.10 | 474.25 | 468.35 | 471.54 | 0.0M |
2022-01-06 | 482.12 | 482.12 | 469.33 | 469.67 | 0.0M |
2022-01-05 | 562.46 | 562.46 | 478.38 | 482.27 | 0.0M |
2022-01-04 | 485.22 | 489.70 | 478.77 | 479.81 | 0.0M |
2022-01-03 | 495.35 | 495.35 | 482.56 | 483.60 | 0.0M |