Last Update: 2025-10-02
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 28.90 28.90 28.90 28.90 0.0M
2023-12-28 29.25 29.25 29.00 29.00 0.0M
2023-12-27 30.00 30.00 30.00 30.00 0.0M
2023-12-22 28.50 28.85 28.50 28.85 0.0M
2023-12-18 27.80 27.80 27.80 27.80 0.0M
2023-12-15 29.05 29.05 28.60 28.60 0.0M
2023-12-14 27.45 28.00 27.45 28.00 0.0M
2023-12-13 25.70 25.70 25.70 25.70 0.0M
2023-12-12 26.25 26.40 26.25 26.40 0.0M
2023-12-11 27.05 27.05 27.05 27.05 0.0M
2023-12-08 27.20 27.20 27.00 27.00 0.0M
2023-12-07 27.15 27.15 27.15 27.15 0.0M
2023-12-06 27.10 27.10 27.10 27.10 0.0M
2023-12-05 27.50 27.50 27.50 27.50 0.0M
2023-12-04 29.50 29.50 28.40 28.40 0.0M
2023-12-01 30.50 30.50 29.40 29.80 0.0M
2023-11-30 29.95 30.60 29.95 30.60 0.0M
2023-11-24 30.30 30.30 30.25 30.25 0.0M
2023-11-22 29.90 29.90 29.55 29.55 0.0M
2023-11-21 29.40 29.40 29.40 29.40 0.0M
2023-11-17 28.75 28.75 28.75 28.75 0.0M
2023-11-15 29.45 30.20 29.45 30.20 0.0M
2023-11-14 29.15 29.25 29.10 29.25 0.0M
2023-11-13 28.50 28.50 28.25 28.25 0.0M
2023-11-10 29.90 30.00 29.20 29.20 0.0M
2023-11-09 31.65 32.00 30.35 32.00 0.0M
2023-11-08 30.30 30.30 30.30 30.30 0.0M
2023-11-07 31.05 31.05 30.40 30.40 0.0M
2023-11-06 32.40 32.55 32.40 32.40 0.0M
2023-11-03 31.85 31.85 31.80 31.80 0.0M
2023-11-02 32.10 32.10 32.10 32.10 0.0M
2023-11-01 29.95 30.50 29.95 30.50 0.0M
2023-10-31 30.00 30.00 29.95 29.95 0.0M
2023-10-30 29.60 30.40 29.60 29.90 0.0M
2023-10-27 30.35 30.35 30.00 30.05 0.0M
2023-10-26 30.05 30.05 29.65 30.00 0.0M
2023-10-25 30.40 30.40 30.40 30.40 0.0M
2023-10-24 31.15 31.15 31.00 31.00 0.0M
2023-10-23 31.45 31.50 31.45 31.50 0.0M
2023-10-20 32.05 32.05 32.05 32.05 0.0M
2023-10-19 31.90 32.05 31.90 32.05 0.0M
2023-10-18 31.75 32.45 31.75 32.45 0.0M
2023-10-17 32.70 32.70 31.90 31.90 0.0M
2023-10-16 33.15 33.15 31.95 32.90 0.0M
2023-10-13 32.25 32.25 32.25 32.25 0.0M
2023-10-11 34.45 34.90 34.45 34.90 0.0M
2023-10-10 34.65 34.65 34.65 34.65 0.0M
2023-10-09 33.20 33.65 33.20 33.65 0.0M
2023-10-06 35.00 35.00 33.25 33.25 0.0M
2023-10-05 35.25 35.25 35.00 35.00 0.0M
2023-10-04 36.00 36.00 35.50 35.90 0.0M
2023-10-03 36.65 36.65 36.25 36.25 0.0M
2023-10-02 38.45 38.55 37.80 37.80 0.0M
2023-09-29 38.00 38.00 37.30 37.30 0.0M
2023-09-28 38.55 38.55 38.10 38.10 0.0M
2023-09-27 36.45 37.15 36.45 37.15 0.0M
2023-09-26 34.95 35.80 34.95 35.15 0.0M
2023-09-25 34.45 35.10 34.45 34.90 0.0M
2023-09-22 36.10 36.10 36.10 36.10 0.0M
2023-09-21 36.00 36.25 36.00 36.25 0.0M
2023-09-20 34.70 34.90 34.70 34.90 0.0M
2023-09-19 35.60 35.60 35.05 35.40 0.0M
2023-09-15 34.25 34.50 34.25 34.50 0.0M
2023-09-14 33.00 33.95 33.00 33.95 0.0M
2023-09-13 33.05 33.65 33.05 33.55 0.0M
2023-09-12 33.05 33.05 33.05 33.05 0.0M
2023-09-11 31.90 32.15 31.90 32.15 0.0M
2023-09-08 31.80 31.80 31.80 31.80 0.0M
2023-09-07 31.00 31.70 30.90 31.70 0.0M
2023-09-06 28.85 29.45 28.85 29.45 0.0M
2023-09-05 28.85 29.05 28.85 28.85 0.0M
2023-09-04 29.10 29.10 29.10 29.10 0.0M
2023-09-01 28.90 29.25 28.70 29.25 0.0M
2023-08-31 29.50 29.50 29.50 29.50 0.0M
2023-08-30 29.15 29.15 29.15 29.15 0.0M
2023-08-29 27.25 28.15 27.00 28.15 0.0M
2023-08-28 27.45 27.45 27.10 27.10 0.0M
2023-08-25 27.70 27.70 27.40 27.40 0.0M
2023-08-24 26.70 27.70 26.70 27.70 0.0M
2023-08-23 26.80 27.00 26.80 27.00 0.0M
2023-08-21 27.65 27.65 27.65 27.65 0.0M
2023-08-18 27.65 27.65 26.65 27.20 0.0M
2023-08-17 28.00 28.00 27.80 27.90 0.0M
2023-08-14 28.50 28.50 27.40 27.65 0.0M
2023-08-11 28.15 28.40 28.15 28.30 0.0M
2023-08-10 27.75 28.10 27.35 28.10 0.0M
2023-08-09 26.60 26.70 26.60 26.70 0.0M
2023-08-08 25.00 25.00 25.00 25.00 0.0M
2023-08-04 25.80 26.50 25.80 26.30 0.0M
2023-08-02 24.00 25.05 24.00 25.05 0.0M
2023-08-01 24.85 24.85 24.40 24.40 0.0M
2023-07-31 25.10 25.10 25.10 25.10 0.0M
2023-07-28 23.75 23.75 23.75 23.75 0.0M
2023-07-27 23.90 23.90 23.80 23.80 0.0M
2023-07-26 22.85 22.85 22.85 22.85 0.0M
2023-07-24 22.80 22.80 22.50 22.50 0.0M
2023-07-21 22.85 22.85 22.85 22.85 0.0M
2023-07-19 20.70 20.70 20.70 20.70 0.0M
2023-07-18 19.78 20.45 19.78 20.40 0.0M
2023-07-17 20.50 20.50 19.32 19.32 0.0M
2023-07-14 20.00 20.00 20.00 20.00 0.0M
2023-07-13 20.55 20.55 20.35 20.35 0.0M
2023-07-12 20.25 20.30 19.86 20.30 0.0M
2023-07-11 19.64 19.64 19.64 19.64 0.0M
2023-07-07 19.80 20.05 19.80 20.05 0.0M
2023-07-06 19.32 20.00 19.32 20.00 0.0M
2023-07-05 19.86 20.05 19.86 20.05 0.0M
2023-07-04 20.20 20.20 20.10 20.10 0.0M
2023-07-03 20.20 20.50 20.00 20.45 0.1M
2023-06-30 19.04 19.68 19.04 19.62 0.0M
2023-06-29 18.30 18.92 18.30 18.92 0.0M
2023-06-28 18.00 18.00 17.82 17.90 0.0M
2023-06-27 18.24 18.24 17.88 18.18 0.1M
2023-06-23 18.04 18.04 17.90 17.90 0.0M
2023-06-22 18.38 18.56 18.38 18.50 0.0M
2023-06-21 18.70 18.70 18.70 18.70 0.0M
2023-06-20 18.30 18.50 18.30 18.50 0.0M
2023-06-19 19.02 19.02 18.16 18.16 0.0M
2023-06-15 18.86 19.14 18.86 19.14 0.0M
2023-06-12 19.12 19.12 19.12 19.12 0.0M
2023-06-09 19.92 19.92 19.92 19.92 0.0M
2023-06-08 20.05 20.05 20.05 20.05 0.0M
2023-06-07 20.45 20.45 20.45 20.45 0.0M
2023-06-05 22.40 22.40 22.40 22.40 0.0M
2023-05-31 21.50 21.50 21.50 21.50 0.0M
2023-05-30 21.30 21.30 21.30 21.30 0.0M
2023-05-26 23.50 23.50 23.50 23.50 0.0M
2023-05-12 21.45 21.45 21.10 21.10 0.0M
2023-05-08 22.35 22.35 22.35 22.35 0.0M
2023-05-05 22.65 22.65 22.65 22.65 0.0M
2023-05-04 22.25 22.25 22.25 22.25 0.0M
2023-05-03 22.50 22.50 21.75 21.75 0.0M
2023-05-02 23.10 23.10 23.00 23.00 0.0M
2023-04-27 24.20 24.20 23.50 23.50 0.0M
2023-04-21 23.80 24.70 23.80 24.55 0.0M
2023-04-20 23.60 23.95 23.60 23.95 0.0M
2023-04-19 23.50 23.80 23.05 23.05 0.0M
2023-04-18 24.00 24.10 24.00 24.05 0.0M
2023-04-17 24.50 24.50 24.45 24.45 0.0M
2023-04-14 24.55 25.00 24.50 24.50 0.0M
2023-04-12 25.75 25.75 25.75 25.75 0.0M
2023-04-11 25.95 26.00 25.95 26.00 0.0M
2023-04-05 25.50 25.50 24.75 24.75 0.0M
2023-04-03 26.65 26.65 25.95 25.95 0.0M
2023-03-31 25.30 25.55 25.30 25.55 0.0M
2023-03-30 25.75 25.75 25.40 25.40 0.0M
2023-03-29 25.80 25.80 25.80 25.80 0.0M
2023-03-28 23.65 25.20 23.65 24.75 0.1M
2023-03-27 23.90 24.00 23.65 23.65 0.0M
2023-03-24 24.60 24.60 24.60 24.60 0.0M
2023-03-23 25.15 26.05 25.15 26.05 0.0M
2023-03-22 26.20 26.25 26.05 26.05 0.0M
2023-03-20 25.50 25.70 25.50 25.70 0.0M
2023-03-17 27.10 27.10 27.00 27.00 0.0M
2023-03-15 28.20 28.20 27.10 27.10 0.0M
2023-03-08 31.05 31.80 30.70 30.70 0.0M
2023-03-07 33.10 33.10 33.10 33.10 0.0M
2023-03-06 33.80 33.90 33.80 33.90 0.0M
2023-03-03 31.30 31.30 31.30 31.30 0.0M
2023-03-01 31.50 31.50 31.50 31.50 0.0M
2023-02-23 29.85 30.10 29.85 30.10 0.0M
2023-02-21 32.15 32.15 31.30 31.30 0.0M
2023-02-20 33.15 33.15 31.75 31.80 0.0M
2023-02-17 33.00 33.10 32.80 32.95 0.0M
2023-02-15 32.60 32.60 32.60 32.60 0.0M
2023-02-14 32.05 32.50 32.05 32.50 0.0M
2023-02-13 32.10 32.10 32.10 32.10 0.0M
2023-02-10 31.60 31.60 31.60 31.60 0.0M
2023-02-09 31.40 31.40 31.30 31.30 0.0M
2023-02-07 30.95 30.95 30.95 30.95 0.0M
2023-02-03 29.65 29.65 29.65 29.65 0.0M
2023-02-02 28.60 28.60 28.60 28.60 0.0M
2023-01-31 30.05 30.05 30.05 30.05 0.0M
2023-01-27 29.35 29.75 29.15 29.75 0.0M
2023-01-26 28.50 28.70 28.00 28.05 0.0M
2023-01-25 28.10 28.10 28.10 28.10 0.0M
2023-01-19 26.20 26.20 26.20 26.20 0.0M
2023-01-18 26.20 26.30 26.20 26.30 0.0M
2023-01-12 23.80 23.80 23.80 23.80 0.0M
2023-01-11 23.30 23.55 23.00 23.55 0.0M
2023-01-10 22.60 23.30 22.60 22.95 0.0M
2023-01-09 22.40 22.90 22.10 22.85 0.0M
2023-01-06 21.25 21.50 21.05 21.40 0.0M
2023-01-04 21.20 21.30 21.15 21.20 0.0M
2023-01-03 22.65 22.65 22.65 22.65 0.0M