24,978.25
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 24,893.00 | 24,995.00 | 24,776.00 | 24,978.25 | 0.0M |
| 2025-09-25 | 24,991.25 | 25,038.00 | 24,670.00 | 24,879.25 | 0.0M |
| 2025-09-24 | 25,099.00 | 25,160.25 | 24,878.00 | 24,988.00 | 0.0M |
| 2025-09-23 | 25,253.50 | 25,275.00 | 25,033.25 | 25,076.25 | 0.0M |
| 2025-09-22 | 25,088.75 | 25,275.00 | 24,990.50 | 25,253.50 | 0.0M |
| 2025-09-21 | 25,092.00 | 25,098.50 | 25,074.25 | 25,092.00 | 0.0M |
| 2025-09-19 | 24,715.00 | 24,888.00 | 24,655.00 | 24,866.25 | 1.1M |
| 2025-09-18 | 24,504.00 | 24,815.75 | 24,492.50 | 24,705.50 | 1.3M |
| 2025-09-17 | 24,531.00 | 24,553.00 | 24,241.75 | 24,465.25 | 1.3M |
| 2025-09-16 | 24,536.00 | 24,646.75 | 24,499.00 | 24,522.25 | 0.8M |
| 2025-09-15 | 24,351.75 | 24,557.50 | 24,317.50 | 24,550.75 | 0.5M |
| 2025-09-14 | 24,347.75 | 24,366.00 | 24,337.25 | 24,347.75 | 0.0M |
| 2025-09-12 | 24,261.00 | 24,396.00 | 24,200.50 | 24,351.00 | 0.0M |
| 2025-09-11 | 24,096.00 | 24,281.00 | 24,081.00 | 24,248.25 | 0.0M |
| 2025-09-10 | 24,128.25 | 24,275.00 | 24,017.50 | 24,110.50 | 0.0M |
| 2025-09-09 | 24,033.00 | 24,152.25 | 23,960.00 | 24,108.00 | 0.0M |
| 2025-09-08 | 23,908.50 | 24,121.00 | 23,876.00 | 24,033.00 | 0.0M |
| 2025-09-05 | 23,903.75 | 24,136.50 | 23,736.00 | 23,915.50 | 0.0M |
| 2025-09-04 | 23,683.00 | 23,945.50 | 23,645.00 | 23,903.75 | 0.0M |
| 2025-09-03 | 23,617.00 | 23,762.50 | 23,534.50 | 23,682.00 | 0.0M |
| 2025-09-02 | 23,711.25 | 23,785.25 | 23,255.75 | 23,506.25 | 0.0M |
| 2025-09-01 | 23,682.00 | 23,785.25 | 23,608.00 | 23,682.00 | 0.0M |
| 2025-08-29 | 23,975.00 | 23,999.00 | 23,634.25 | 23,696.25 | 0.0M |
| 2025-08-28 | 23,767.25 | 24,040.00 | 23,723.00 | 24,007.75 | 0.0M |
| 2025-08-27 | 23,845.00 | 23,911.50 | 23,670.25 | 23,864.00 | 0.0M |
| 2025-08-26 | 23,738.25 | 23,847.25 | 23,607.00 | 23,827.75 | 0.0M |
| 2025-08-25 | 23,831.00 | 23,853.75 | 23,678.25 | 23,733.75 | 0.0M |
| 2025-08-22 | 23,464.75 | 23,883.50 | 23,316.00 | 23,805.25 | 0.0M |
| 2025-08-21 | 23,549.50 | 23,602.50 | 23,354.00 | 23,453.50 | 0.0M |
| 2025-08-20 | 23,700.00 | 23,717.25 | 23,264.75 | 23,556.75 | 0.0M |
| 2025-08-19 | 24,041.50 | 24,073.00 | 23,658.00 | 23,702.25 | 0.0M |
| 2025-08-18 | 24,067.00 | 24,118.75 | 23,955.50 | 24,034.25 | 0.0M |
| 2025-08-15 | 24,122.50 | 24,197.50 | 23,969.25 | 24,040.75 | 0.0M |
| 2025-08-14 | 24,164.75 | 24,242.75 | 24,024.25 | 24,166.50 | 0.0M |
| 2025-08-13 | 24,173.75 | 24,304.00 | 24,120.00 | 24,179.50 | 0.0M |
| 2025-08-12 | 23,875.00 | 24,185.75 | 23,833.00 | 24,172.50 | 0.0M |
| 2025-08-11 | 24,014.00 | 24,039.25 | 23,822.50 | 23,872.50 | 0.0M |
| 2025-08-08 | 23,765.50 | 24,000.00 | 23,740.00 | 23,949.25 | 0.0M |
| 2025-08-07 | 23,635.00 | 23,904.00 | 23,561.00 | 23,727.00 | 0.0M |
| 2025-08-06 | 23,330.25 | 23,670.25 | 23,275.00 | 23,651.75 | 0.0M |
| 2025-08-05 | 23,590.00 | 23,635.00 | 23,305.25 | 23,359.00 | 0.0M |
| 2025-08-04 | 23,055.00 | 23,583.75 | 23,045.50 | 23,523.25 | 0.0M |
| 2025-08-01 | 23,550.00 | 23,582.00 | 23,010.00 | 23,109.00 | 0.0M |
| 2025-07-31 | 23,930.75 | 24,087.00 | 23,535.25 | 23,604.25 | 0.0M |
| 2025-07-30 | 23,692.25 | 23,928.00 | 23,592.00 | 23,719.25 | 0.0M |
| 2025-07-29 | 23,740.00 | 23,889.00 | 23,661.25 | 23,688.50 | 0.0M |
| 2025-07-28 | 23,743.25 | 23,824.75 | 23,677.75 | 23,728.25 | 0.0M |
| 2025-07-25 | 23,636.00 | 23,711.50 | 23,572.00 | 23,658.50 | 0.0M |
| 2025-07-24 | 23,633.00 | 23,664.75 | 23,535.50 | 23,614.75 | 0.0M |
| 2025-07-23 | 23,438.50 | 23,651.00 | 23,384.25 | 23,547.25 | 0.0M |
| 2025-07-22 | 23,585.75 | 23,600.50 | 23,337.75 | 23,461.50 | 0.0M |
| 2025-07-21 | 23,458.25 | 23,658.25 | 23,442.25 | 23,577.25 | 0.0M |
| 2025-07-18 | 23,490.75 | 23,557.75 | 23,393.00 | 23,458.50 | 0.0M |
| 2025-07-17 | 23,303.75 | 23,513.75 | 23,252.75 | 23,485.00 | 0.0M |
| 2025-07-16 | 23,262.75 | 23,331.00 | 23,067.00 | 23,308.25 | 0.0M |
| 2025-07-15 | 23,276.75 | 23,462.25 | 23,227.00 | 23,289.25 | 0.0M |
| 2025-07-14 | 23,099.00 | 23,293.50 | 23,034.50 | 23,264.50 | 0.0M |
| 2025-07-11 | 23,250.50 | 23,272.00 | 23,066.00 | 23,186.75 | 0.0M |
| 2025-07-10 | 23,274.00 | 23,315.00 | 23,126.75 | 23,241.00 | 0.0M |
| 2025-07-09 | 23,145.50 | 23,338.50 | 23,074.25 | 23,280.50 | 0.0M |
| 2025-07-08 | 23,079.75 | 23,197.25 | 23,036.50 | 23,123.50 | 0.0M |
| 2025-07-07 | 23,188.00 | 23,249.00 | 23,006.75 | 23,109.75 | 0.0M |
| 2025-07-04 | 23,262.50 | 23,275.00 | 23,110.00 | 23,121.25 | 0.0M |
| 2025-07-03 | 23,066.00 | 23,328.00 | 23,046.00 | 23,289.75 | 0.0M |
| 2025-07-02 | 22,929.50 | 23,083.50 | 22,806.25 | 23,063.25 | 0.0M |
| 2025-07-01 | 23,097.25 | 23,132.75 | 22,817.50 | 22,911.25 | 0.0M |
| 2025-06-30 | 22,982.50 | 23,153.00 | 22,982.50 | 23,114.75 | 0.0M |
| 2025-06-27 | 22,886.75 | 23,038.75 | 22,820.00 | 22,971.50 | 0.0M |
| 2025-06-26 | 22,674.50 | 22,910.00 | 22,656.00 | 22,886.75 | 0.0M |
| 2025-06-25 | 22,602.00 | 22,764.00 | 22,602.00 | 22,676.75 | 0.0M |
| 2025-06-24 | 22,319.50 | 22,664.75 | 22,319.50 | 22,629.25 | 0.0M |
| 2025-06-23 | 21,898.00 | 22,305.75 | 21,807.75 | 22,288.25 | 0.0M |
| 2025-06-20 | 21,960.25 | 22,130.75 | 21,650.25 | 21,844.75 | 2.1M |
| 2025-06-19 | 21,887.50 | 21,951.00 | 21,653.75 | 21,887.50 | 0.5M |
| 2025-06-18 | 21,937.50 | 22,098.75 | 21,862.75 | 21,945.25 | 1.2M |
| 2025-06-17 | 22,163.50 | 22,177.50 | 21,908.00 | 21,956.00 | 1.2M |
| 2025-06-16 | 21,784.00 | 22,224.50 | 21,722.00 | 22,168.25 | 0.7M |
| 2025-06-13 | 22,155.00 | 22,155.00 | 21,688.25 | 21,860.75 | 0.2M |
| 2025-06-12 | 22,095.00 | 22,202.00 | 21,939.25 | 22,158.50 | 0.0M |
| 2025-06-11 | 22,177.25 | 22,329.75 | 22,013.25 | 22,112.25 | 0.0M |
| 2025-06-10 | 22,051.00 | 22,218.25 | 21,960.00 | 22,190.00 | 0.0M |
| 2025-06-09 | 22,036.00 | 22,119.75 | 21,946.00 | 22,048.25 | 0.0M |
| 2025-06-06 | 21,729.75 | 22,102.75 | 21,699.75 | 22,016.75 | 0.0M |
| 2025-06-05 | 21,987.75 | 22,165.00 | 21,725.50 | 21,806.25 | 0.0M |
| 2025-06-04 | 21,919.25 | 22,033.00 | 21,864.75 | 21,991.75 | 0.0M |
| 2025-06-03 | 21,771.50 | 21,985.25 | 21,625.00 | 21,930.50 | 0.0M |
| 2025-06-02 | 21,560.00 | 21,798.00 | 21,388.00 | 21,756.75 | 0.0M |
| 2025-05-30 | 21,587.50 | 21,655.00 | 21,287.50 | 21,599.00 | 0.0M |
| 2025-05-29 | 21,746.50 | 22,085.00 | 21,525.25 | 21,632.25 | 0.0M |
| 2025-05-28 | 21,686.00 | 21,793.75 | 21,550.00 | 21,602.00 | 0.0M |
| 2025-05-27 | 21,194.25 | 21,710.00 | 21,194.25 | 21,682.00 | 0.0M |
| 2025-05-26 | 21,451.00 | 21,527.50 | 21,387.00 | 21,451.00 | 0.0M |
| 2025-05-23 | 21,447.25 | 21,451.00 | 20,944.25 | 21,191.00 | 0.0M |
| 2025-05-22 | 21,353.00 | 21,559.25 | 21,260.00 | 21,399.25 | 0.0M |
| 2025-05-21 | 21,630.00 | 21,781.25 | 21,293.25 | 21,376.75 | 0.0M |
| 2025-05-20 | 21,737.50 | 21,782.50 | 21,522.00 | 21,670.75 | 0.0M |
| 2025-05-19 | 21,576.50 | 21,768.25 | 21,335.50 | 21,751.75 | 0.0M |
| 2025-05-16 | 21,601.00 | 21,739.25 | 21,541.25 | 21,730.00 | 0.0M |
| 2025-05-15 | 21,599.00 | 21,746.00 | 21,410.00 | 21,618.25 | 0.0M |
| 2025-05-14 | 21,479.75 | 21,637.75 | 21,455.00 | 21,609.75 | 0.0M |
| 2025-05-13 | 21,145.00 | 21,560.75 | 21,031.25 | 21,492.75 | 0.0M |
| 2025-05-12 | 20,522.75 | 21,205.00 | 20,522.75 | 21,158.00 | 0.0M |
| 2025-05-09 | 20,364.25 | 20,485.00 | 20,257.75 | 20,334.50 | 0.0M |
| 2025-05-08 | 20,109.75 | 20,534.50 | 20,108.75 | 20,345.25 | 0.0M |
| 2025-05-07 | 20,050.00 | 20,317.50 | 19,866.00 | 20,154.00 | 0.0M |
| 2025-05-06 | 20,215.00 | 20,232.25 | 19,933.50 | 20,068.75 | 0.0M |
| 2025-05-05 | 20,408.00 | 20,408.00 | 20,168.00 | 20,252.25 | 0.0M |
| 2025-05-02 | 19,971.50 | 20,471.25 | 19,939.25 | 20,392.00 | 0.0M |
| 2025-05-01 | 20,007.00 | 20,310.00 | 19,942.25 | 20,059.25 | 0.0M |
| 2025-04-30 | 19,769.75 | 20,063.25 | 19,279.25 | 19,844.25 | 0.0M |
| 2025-04-29 | 19,660.50 | 19,876.00 | 19,567.00 | 19,828.00 | 0.0M |
| 2025-04-28 | 19,721.25 | 19,812.75 | 19,450.00 | 19,716.25 | 0.0M |
| 2025-04-25 | 19,606.00 | 19,763.75 | 19,409.50 | 19,723.75 | 0.0M |
| 2025-04-24 | 18,986.00 | 19,606.00 | 18,780.00 | 19,511.00 | 0.0M |
| 2025-04-23 | 18,650.00 | 19,350.00 | 18,650.00 | 18,987.50 | 0.0M |
| 2025-04-22 | 18,052.25 | 18,690.00 | 18,047.25 | 18,563.00 | 0.0M |
| 2025-04-21 | 18,534.75 | 18,568.25 | 17,873.50 | 18,093.75 | 0.0M |
| 2025-04-17 | 18,584.00 | 18,827.50 | 18,440.00 | 18,561.00 | 0.0M |
| 2025-04-16 | 19,051.75 | 19,051.75 | 18,283.50 | 18,562.50 | 0.0M |
| 2025-04-15 | 19,071.00 | 19,332.75 | 19,000.00 | 19,142.00 | 0.0M |
| 2025-04-14 | 19,216.75 | 19,440.00 | 18,926.25 | 19,119.00 | 0.0M |
| 2025-04-11 | 18,674.25 | 19,052.00 | 18,250.00 | 18,987.75 | 0.0M |
| 2025-04-10 | 19,450.00 | 19,562.50 | 18,094.00 | 18,661.00 | 0.0M |
| 2025-04-09 | 17,373.75 | 19,561.25 | 16,888.00 | 19,470.25 | 0.0M |
| 2025-04-08 | 17,834.25 | 18,523.50 | 17,127.75 | 17,400.75 | 0.0M |
| 2025-04-07 | 17,452.75 | 18,512.00 | 16,599.00 | 17,728.00 | 0.0M |
| 2025-04-04 | 18,847.25 | 18,884.25 | 17,546.75 | 17,702.00 | 0.0M |
| 2025-04-03 | 19,229.25 | 19,358.00 | 18,798.75 | 18,853.50 | 0.0M |
| 2025-04-02 | 19,786.00 | 20,232.75 | 19,257.50 | 19,950.25 | 0.0M |
| 2025-04-01 | 19,597.00 | 19,838.00 | 19,450.00 | 19,794.75 | 0.0M |
| 2025-03-31 | 19,506.75 | 19,675.75 | 19,162.50 | 19,626.50 | 0.0M |
| 2025-03-28 | 20,191.50 | 20,211.75 | 19,550.00 | 19,645.00 | 0.0M |
| 2025-03-27 | 20,235.00 | 20,400.00 | 20,140.00 | 20,191.00 | 0.0M |
| 2025-03-26 | 20,723.25 | 20,744.00 | 20,249.00 | 20,319.00 | 0.0M |
| 2025-03-25 | 20,598.00 | 20,734.75 | 20,500.00 | 20,696.00 | 0.0M |
| 2025-03-24 | 20,222.00 | 20,610.50 | 20,222.00 | 20,578.25 | 0.0M |
| 2025-03-21 | 19,898.50 | 19,977.75 | 19,602.50 | 19,961.00 | 1.8M |
| 2025-03-20 | 19,954.00 | 20,105.00 | 19,734.50 | 19,879.25 | 1.8M |
| 2025-03-19 | 19,701.75 | 20,142.25 | 19,658.75 | 19,951.00 | 1.6M |
| 2025-03-18 | 20,038.75 | 20,066.50 | 19,604.25 | 19,701.75 | 1.4M |
| 2025-03-17 | 19,894.75 | 20,167.75 | 19,756.75 | 20,038.25 | 0.9M |
| 2025-03-14 | 19,500.25 | 19,949.75 | 19,500.25 | 19,919.50 | 0.1M |
| 2025-03-13 | 19,780.00 | 19,902.75 | 19,372.50 | 19,453.75 | 0.1M |
| 2025-03-12 | 19,622.50 | 19,995.00 | 19,592.00 | 19,826.25 | 0.0M |
| 2025-03-11 | 19,682.00 | 19,893.25 | 19,344.75 | 19,605.25 | 0.0M |
| 2025-03-10 | 20,421.25 | 20,421.25 | 19,473.75 | 19,654.75 | 0.0M |
| 2025-03-07 | 20,431.50 | 20,501.50 | 19,980.00 | 20,445.25 | 0.0M |
| 2025-03-06 | 20,848.75 | 20,872.50 | 20,207.00 | 20,303.75 | 0.0M |
| 2025-03-05 | 20,749.25 | 20,948.50 | 20,436.00 | 20,888.50 | 0.0M |
| 2025-03-04 | 20,764.00 | 20,954.75 | 20,297.50 | 20,620.25 | 0.0M |
| 2025-03-03 | 21,200.00 | 21,349.25 | 20,543.25 | 20,691.00 | 0.0M |
| 2025-02-28 | 20,887.75 | 21,175.00 | 20,685.25 | 21,146.50 | 0.0M |
| 2025-02-27 | 21,500.00 | 21,617.00 | 20,806.50 | 20,833.50 | 0.0M |
| 2025-02-26 | 21,467.75 | 21,641.75 | 21,293.00 | 21,417.75 | 0.0M |
| 2025-02-25 | 21,661.25 | 21,690.00 | 21,222.00 | 21,380.25 | 0.0M |
| 2025-02-24 | 21,931.25 | 22,048.75 | 21,640.00 | 21,653.25 | 0.0M |
| 2025-02-21 | 22,375.00 | 22,485.00 | 21,891.00 | 21,916.25 | 0.0M |
| 2025-02-20 | 22,474.75 | 22,474.75 | 22,192.00 | 22,382.25 | 0.0M |
| 2025-02-19 | 22,490.00 | 22,541.50 | 22,360.00 | 22,493.00 | 0.0M |
| 2025-02-18 | 22,469.00 | 22,560.00 | 22,335.50 | 22,473.25 | 0.0M |
| 2025-02-14 | 22,310.00 | 22,464.75 | 22,285.00 | 22,437.75 | 0.0M |
| 2025-02-13 | 22,100.00 | 22,369.50 | 21,992.50 | 22,352.75 | 0.0M |
| 2025-02-12 | 22,042.00 | 22,099.75 | 21,749.00 | 22,043.25 | 0.0M |
| 2025-02-11 | 22,075.25 | 22,106.00 | 21,909.75 | 22,025.25 | 0.0M |
| 2025-02-10 | 21,721.25 | 22,132.00 | 21,670.00 | 22,085.25 | 0.0M |
| 2025-02-07 | 22,057.25 | 22,205.00 | 21,793.00 | 21,827.25 | 0.0M |
| 2025-02-06 | 21,999.50 | 22,118.75 | 21,945.00 | 22,109.50 | 0.0M |
| 2025-02-05 | 21,804.00 | 22,032.75 | 21,669.75 | 22,000.75 | 0.0M |
| 2025-02-04 | 21,749.25 | 21,930.00 | 21,480.00 | 21,906.25 | 0.0M |
| 2025-02-03 | 21,656.75 | 21,815.50 | 21,201.50 | 21,638.00 | 0.0M |
| 2025-01-31 | 21,887.75 | 22,204.00 | 21,773.50 | 21,826.25 | 0.0M |
| 2025-01-30 | 21,791.00 | 21,983.50 | 21,655.00 | 21,860.00 | 0.0M |
| 2025-01-29 | 21,769.75 | 21,930.00 | 21,600.00 | 21,757.75 | 0.0M |
| 2025-01-28 | 21,568.75 | 21,858.75 | 21,391.75 | 21,814.50 | 0.0M |
| 2025-01-27 | 22,017.00 | 22,017.00 | 20,990.25 | 21,488.25 | 0.0M |
| 2025-01-24 | 22,245.25 | 22,313.00 | 22,082.50 | 22,147.00 | 0.0M |
| 2025-01-23 | 22,220.00 | 22,291.75 | 22,097.25 | 22,277.25 | 0.0M |
| 2025-01-22 | 22,022.00 | 22,331.75 | 22,016.75 | 22,240.00 | 0.0M |
| 2025-01-21 | 21,839.00 | 22,021.50 | 21,620.00 | 21,945.50 | 0.0M |
| 2025-01-17 | 21,448.50 | 21,910.00 | 21,448.50 | 21,829.00 | 0.0M |
| 2025-01-16 | 21,628.25 | 21,800.75 | 21,405.25 | 21,482.75 | 0.0M |
| 2025-01-15 | 21,194.50 | 21,684.00 | 21,135.75 | 21,634.25 | 0.0M |
| 2025-01-14 | 21,238.00 | 21,375.00 | 21,007.25 | 21,148.50 | 0.0M |
| 2025-01-13 | 21,252.75 | 21,267.50 | 20,925.50 | 21,176.75 | 0.0M |
| 2025-01-10 | 21,522.00 | 21,603.75 | 21,105.50 | 21,244.75 | 0.0M |
| 2025-01-09 | 21,570.75 | 21,578.00 | 21,450.00 | 21,522.50 | 0.0M |
| 2025-01-08 | 21,595.00 | 21,684.75 | 21,398.25 | 21,591.25 | 0.0M |
| 2025-01-07 | 22,021.00 | 22,041.00 | 21,511.00 | 21,592.50 | 0.0M |
| 2025-01-06 | 21,774.00 | 22,128.25 | 21,713.25 | 21,977.25 | 0.0M |
| 2025-01-03 | 21,409.75 | 21,791.75 | 21,382.50 | 21,749.75 | 0.0M |
| 2025-01-02 | 21,501.00 | 21,725.00 | 21,212.25 | 21,400.50 | 0.0M |