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 |
|---|---|---|---|---|---|
| 2022-12-30 | 842.50 | 852.25 | 827.25 | 832.75 | 0.0M |
| 2022-12-29 | 845.00 | 845.00 | 823.75 | 829.75 | 0.0M |
| 2022-12-28 | 868.00 | 868.00 | 827.50 | 830.25 | 0.0M |
| 2022-12-27 | 847.50 | 873.25 | 837.00 | 868.75 | 0.0M |
| 2022-12-23 | 812.50 | 846.75 | 804.75 | 821.00 | 0.0M |
| 2022-12-22 | 831.50 | 833.25 | 807.50 | 818.00 | 0.0M |
| 2022-12-21 | 802.75 | 831.25 | 795.00 | 820.25 | 0.0M |
| 2022-12-20 | 802.50 | 810.50 | 785.25 | 797.25 | 0.0M |
| 2022-12-19 | 805.75 | 813.50 | 796.00 | 802.50 | 0.0M |
| 2022-12-16 | 835.50 | 838.50 | 800.75 | 804.25 | 0.0M |
| 2022-12-15 | 840.25 | 842.50 | 826.25 | 829.00 | 0.0M |
| 2022-12-14 | 814.25 | 850.00 | 813.50 | 841.00 | 0.0M |
| 2022-12-13 | 787.00 | 821.00 | 786.75 | 810.75 | 0.0M |
| 2022-12-12 | 777.50 | 807.25 | 763.00 | 799.00 | 0.0M |
| 2022-12-09 | 781.50 | 787.00 | 762.75 | 777.00 | 0.0M |
| 2022-12-08 | 774.25 | 789.50 | 768.00 | 774.00 | 0.0M |
| 2022-12-07 | 800.25 | 805.75 | 768.25 | 782.00 | 0.0M |
| 2022-12-06 | 832.00 | 835.00 | 789.00 | 797.25 | 0.0M |
| 2022-12-05 | 861.00 | 879.50 | 822.50 | 851.25 | 0.0M |
| 2022-12-02 | 872.00 | 885.75 | 854.50 | 871.50 | 0.0M |
| 2022-12-01 | 889.25 | 903.50 | 870.00 | 897.00 | 0.0M |
| 2022-11-30 | 862.00 | 890.00 | 857.25 | 880.25 | 0.0M |
| 2022-11-29 | 835.25 | 864.75 | 835.25 | 852.00 | 0.0M |
| 2022-11-28 | 842.25 | 852.00 | 824.50 | 842.50 | 0.0M |
| 2022-11-25 | 865.00 | 877.00 | 842.50 | 862.00 | 0.0M |
| 2022-11-24 | 858.50 | 865.50 | 853.75 | 864.50 | 0.0M |
| 2022-11-23 | 885.25 | 889.25 | 856.00 | 865.25 | 0.0M |
| 2022-11-22 | 881.00 | 892.00 | 875.25 | 883.00 | 0.0M |
| 2022-11-21 | 871.25 | 881.50 | 843.50 | 845.25 | 0.0M |
| 2022-11-18 | 889.50 | 889.50 | 855.75 | 871.00 | 0.0M |
| 2022-11-17 | 902.75 | 911.25 | 874.75 | 879.25 | 0.0M |
| 2022-11-16 | 917.50 | 927.25 | 902.50 | 908.75 | 0.0M |
| 2022-11-15 | 899.00 | 936.25 | 895.75 | 915.00 | 0.0M |
| 2022-11-14 | 925.00 | 933.00 | 894.50 | 916.00 | 0.0M |
| 2022-11-11 | 902.50 | 928.75 | 902.50 | 918.50 | 0.0M |
| 2022-11-10 | 929.75 | 940.25 | 918.50 | 931.75 | 0.0M |
| 2022-11-09 | 952.75 | 959.50 | 928.25 | 944.25 | 0.0M |
| 2022-11-08 | 969.75 | 984.00 | 954.50 | 978.50 | 0.0M |
| 2022-11-07 | 964.25 | 990.50 | 964.25 | 988.50 | 0.0M |
| 2022-11-04 | 962.50 | 989.00 | 957.75 | 981.75 | 0.0M |
| 2022-11-03 | 942.50 | 968.75 | 934.75 | 963.50 | 0.0M |
| 2022-11-02 | 933.00 | 949.50 | 917.50 | 941.00 | 0.0M |
| 2022-11-01 | 924.50 | 939.75 | 917.75 | 923.75 | 0.0M |
| 2022-10-31 | 945.50 | 945.50 | 914.50 | 930.25 | 0.0M |
| 2022-10-28 | 948.50 | 952.75 | 939.50 | 945.25 | 0.0M |
| 2022-10-27 | 953.00 | 956.25 | 941.25 | 946.75 | 0.0M |
| 2022-10-26 | 925.00 | 957.00 | 917.75 | 944.75 | 0.0M |
| 2022-10-25 | 928.50 | 932.50 | 912.75 | 927.00 | 0.0M |
| 2022-10-24 | 929.75 | 941.00 | 912.00 | 929.75 | 0.0M |
| 2022-10-21 | 914.00 | 928.50 | 898.00 | 910.75 | 0.0M |
| 2022-10-20 | 920.25 | 941.50 | 906.75 | 922.75 | 0.0M |
| 2022-10-19 | 937.50 | 938.00 | 913.75 | 922.25 | 0.0M |
| 2022-10-18 | 956.25 | 958.50 | 931.50 | 936.25 | 0.0M |
| 2022-10-17 | 951.25 | 960.50 | 941.75 | 952.75 | 0.0M |
| 2022-10-14 | 973.00 | 979.50 | 941.75 | 947.50 | 0.0M |
| 2022-10-13 | 949.00 | 980.25 | 934.75 | 965.50 | 0.0M |
| 2022-10-12 | 983.75 | 998.00 | 974.50 | 987.50 | 0.0M |
| 2022-10-11 | 996.50 | 998.75 | 960.75 | 969.50 | 0.0M |
| 2022-10-10 | 1,038.00 | 1,038.00 | 995.50 | 1,024.00 | 0.0M |
| 2022-10-07 | 1,008.75 | 1,040.50 | 998.50 | 1,034.75 | 0.0M |
| 2022-10-06 | 983.00 | 1,015.75 | 961.75 | 996.00 | 0.0M |
| 2022-10-05 | 936.50 | 990.00 | 922.25 | 980.00 | 0.0M |
| 2022-10-04 | 900.50 | 937.25 | 900.50 | 933.25 | 0.0M |
| 2022-10-03 | 870.25 | 901.00 | 870.25 | 897.25 | 0.0M |
| 2022-09-30 | 873.25 | 884.25 | 859.25 | 872.25 | 0.0M |
| 2022-09-29 | 890.50 | 902.25 | 878.75 | 889.00 | 0.0M |
| 2022-09-28 | 842.00 | 898.25 | 839.25 | 885.75 | 0.0M |
| 2022-09-27 | 832.25 | 864.00 | 832.25 | 860.00 | 0.0M |
| 2022-09-26 | 855.25 | 862.75 | 825.25 | 847.50 | 0.0M |
| 2022-09-23 | 896.25 | 902.75 | 853.75 | 869.50 | 0.0M |
| 2022-09-22 | 881.00 | 920.25 | 881.00 | 908.00 | 0.0M |
| 2022-09-21 | 900.25 | 934.25 | 877.25 | 882.25 | 0.0M |
| 2022-09-20 | 899.25 | 905.50 | 883.25 | 893.00 | 0.0M |
| 2022-09-19 | 869.00 | 896.00 | 855.50 | 885.75 | 0.0M |
| 2022-09-16 | 883.75 | 895.00 | 867.00 | 887.00 | 0.0M |
| 2022-09-15 | 913.00 | 916.75 | 865.00 | 873.50 | 0.0M |
| 2022-09-14 | 940.75 | 940.75 | 898.75 | 918.50 | 0.0M |
| 2022-09-13 | 952.50 | 967.50 | 931.00 | 946.25 | 0.0M |
| 2022-09-12 | 967.25 | 996.75 | 958.25 | 992.00 | 0.0M |
| 2022-09-09 | 940.75 | 970.75 | 938.00 | 963.25 | 0.0M |
| 2022-09-08 | 948.25 | 954.50 | 931.75 | 941.00 | 0.0M |
| 2022-09-07 | 949.50 | 967.25 | 937.25 | 959.75 | 0.0M |
| 2022-09-06 | 989.75 | 994.50 | 951.25 | 956.25 | 0.0M |
| 2022-09-05 | 978.25 | 1,007.25 | 978.00 | 997.25 | 0.0M |
| 2022-09-02 | 959.50 | 982.25 | 943.75 | 961.50 | 0.0M |
| 2022-09-01 | 975.75 | 980.75 | 930.50 | 941.75 | 0.0M |
| 2022-08-31 | 1,023.25 | 1,024.75 | 970.50 | 985.00 | 0.0M |
| 2022-08-30 | 1,038.00 | 1,048.00 | 990.50 | 997.50 | 0.0M |
| 2022-08-29 | 1,051.50 | 1,057.25 | 1,026.00 | 1,055.75 | 0.0M |
| 2022-08-26 | 1,048.00 | 1,064.00 | 1,041.75 | 1,056.50 | 0.0M |
| 2022-08-25 | 1,084.00 | 1,097.00 | 1,042.75 | 1,059.25 | 0.0M |
| 2022-08-24 | 1,038.75 | 1,083.75 | 1,035.00 | 1,064.50 | 0.0M |
| 2022-08-23 | 1,019.00 | 1,047.50 | 1,017.75 | 1,033.25 | 0.0M |
| 2022-08-22 | 998.00 | 1,022.50 | 986.75 | 1,006.00 | 0.0M |
| 2022-08-19 | 984.25 | 1,009.75 | 966.00 | 1,000.00 | 0.0M |
| 2022-08-18 | 973.25 | 997.50 | 965.00 | 989.50 | 0.0M |
| 2022-08-17 | 950.75 | 977.75 | 943.25 | 961.00 | 0.0M |
| 2022-08-16 | 954.50 | 964.25 | 941.50 | 946.75 | 0.0M |
| 2022-08-15 | 975.00 | 975.75 | 934.50 | 952.00 | 0.0M |
| 2022-08-12 | 969.75 | 984.00 | 963.25 | 975.00 | 0.0M |
| 2022-08-11 | 956.00 | 991.25 | 953.00 | 968.00 | 0.0M |
| 2022-08-10 | 949.75 | 966.50 | 917.50 | 939.25 | 0.0M |
| 2022-08-09 | 909.75 | 951.00 | 909.50 | 944.25 | 0.0M |
| 2022-08-08 | 905.25 | 917.25 | 892.25 | 914.25 | 0.0M |
| 2022-08-05 | 933.50 | 939.00 | 902.00 | 931.25 | 0.0M |
| 2022-08-04 | 959.50 | 968.25 | 923.75 | 936.00 | 0.0M |
| 2022-08-03 | 951.00 | 982.75 | 941.50 | 958.50 | 0.0M |
| 2022-08-02 | 964.75 | 973.50 | 941.00 | 956.25 | 0.0M |
| 2022-08-01 | 991.00 | 993.75 | 953.75 | 960.75 | 0.0M |
| 2022-07-29 | 1,009.50 | 1,034.00 | 990.50 | 1,024.00 | 0.0M |
| 2022-07-28 | 1,014.75 | 1,035.75 | 994.50 | 1,012.75 | 0.0M |
| 2022-07-27 | 976.75 | 1,016.50 | 971.75 | 1,008.25 | 0.0M |
| 2022-07-26 | 967.75 | 991.25 | 967.75 | 981.75 | 0.0M |
| 2022-07-25 | 946.75 | 973.25 | 925.25 | 966.50 | 0.0M |
| 2022-07-22 | 964.50 | 983.25 | 939.25 | 978.75 | 0.0M |
| 2022-07-21 | 988.50 | 989.75 | 942.50 | 952.50 | 0.0M |
| 2022-07-20 | 994.50 | 999.50 | 970.75 | 986.50 | 0.0M |
| 2022-07-19 | 978.00 | 998.00 | 957.50 | 981.25 | 0.0M |
| 2022-07-18 | 993.75 | 1,010.50 | 967.50 | 1,010.00 | 0.0M |
| 2022-07-15 | 975.00 | 997.50 | 958.75 | 994.00 | 0.0M |
| 2022-07-14 | 977.50 | 993.75 | 934.75 | 957.50 | 0.0M |
| 2022-07-13 | 964.75 | 995.00 | 964.00 | 984.25 | 0.0M |
| 2022-07-12 | 1,044.75 | 1,044.75 | 989.75 | 1,000.50 | 0.0M |
| 2022-07-11 | 1,019.75 | 1,050.50 | 1,003.75 | 1,038.50 | 0.0M |
| 2022-07-08 | 1,014.75 | 1,027.25 | 984.00 | 1,012.25 | 0.0M |
| 2022-07-07 | 957.25 | 1,026.25 | 937.25 | 1,008.00 | 0.0M |
| 2022-07-06 | 1,022.25 | 1,022.25 | 937.00 | 963.00 | 0.0M |
| 2022-07-05 | 1,092.00 | 1,098.00 | 999.50 | 1,024.00 | 0.0M |
| 2022-07-04 | 1,096.75 | 1,109.25 | 1,073.00 | 1,105.75 | 0.0M |
| 2022-07-01 | 1,066.25 | 1,114.00 | 1,052.75 | 1,096.75 | 0.0M |
| 2022-06-30 | 1,089.25 | 1,100.75 | 1,042.75 | 1,057.00 | 0.0M |
| 2022-06-29 | 1,117.00 | 1,139.75 | 1,085.75 | 1,116.75 | 0.0M |
| 2022-06-28 | 1,146.25 | 1,158.25 | 1,090.25 | 1,109.50 | 0.0M |
| 2022-06-27 | 1,139.25 | 1,156.75 | 1,126.75 | 1,137.25 | 0.0M |
| 2022-06-24 | 1,137.75 | 1,162.25 | 1,130.50 | 1,161.50 | 0.0M |
| 2022-06-23 | 1,151.00 | 1,171.75 | 1,132.50 | 1,152.00 | 0.0M |
| 2022-06-22 | 1,143.25 | 1,168.25 | 1,120.00 | 1,150.25 | 0.0M |
| 2022-06-21 | 1,175.50 | 1,193.00 | 1,155.00 | 1,181.75 | 0.0M |
| 2022-06-20 | 1,141.75 | 1,175.25 | 1,139.25 | 1,170.75 | 0.0M |
| 2022-06-17 | 1,187.75 | 1,209.75 | 1,135.00 | 1,161.00 | 0.0M |
| 2022-06-16 | 1,184.50 | 1,194.50 | 1,158.50 | 1,168.50 | 0.0M |
| 2022-06-15 | 1,162.00 | 1,194.00 | 1,155.00 | 1,185.00 | 0.0M |
| 2022-06-14 | 1,150.00 | 1,185.75 | 1,149.75 | 1,174.25 | 0.0M |
| 2022-06-13 | 1,153.50 | 1,171.75 | 1,132.00 | 1,153.25 | 0.0M |
| 2022-06-10 | 1,207.75 | 1,242.00 | 1,184.75 | 1,199.75 | 0.0M |
| 2022-06-09 | 1,191.50 | 1,224.25 | 1,177.00 | 1,215.50 | 0.0M |
| 2022-06-08 | 1,181.25 | 1,199.00 | 1,174.75 | 1,191.50 | 0.0M |
| 2022-06-07 | 1,183.00 | 1,192.00 | 1,168.00 | 1,184.25 | 0.0M |
| 2022-06-06 | 1,177.00 | 1,187.25 | 1,154.00 | 1,172.50 | 0.0M |
| 2022-06-03 | 1,140.75 | 1,171.25 | 1,122.75 | 1,159.75 | 0.0M |
| 2022-06-02 | 1,112.75 | 1,139.25 | 1,089.75 | 1,119.75 | 0.0M |
| 2022-06-01 | 1,090.00 | 1,127.75 | 1,083.25 | 1,118.00 | 0.0M |
| 2022-05-31 | 1,081.75 | 1,129.75 | 1,074.25 | 1,107.00 | 0.0M |
| 2022-05-30 | 1,064.50 | 1,077.50 | 1,060.50 | 1,068.75 | 0.0M |
| 2022-05-27 | 1,049.75 | 1,065.50 | 1,037.50 | 1,051.00 | 0.0M |
| 2022-05-26 | 1,020.50 | 1,051.00 | 1,015.00 | 1,042.25 | 0.0M |
| 2022-05-25 | 997.50 | 1,020.25 | 996.25 | 1,004.00 | 0.0M |
| 2022-05-24 | 985.00 | 1,001.50 | 970.25 | 1,001.00 | 0.0M |
| 2022-05-23 | 984.50 | 991.00 | 970.75 | 987.50 | 0.0M |
| 2022-05-20 | 979.00 | 989.50 | 974.00 | 985.25 | 0.0M |
| 2022-05-19 | 960.25 | 983.50 | 926.75 | 968.75 | 0.0M |
| 2022-05-18 | 1,000.50 | 1,005.00 | 957.00 | 971.00 | 0.0M |
| 2022-05-17 | 1,014.50 | 1,022.25 | 988.25 | 1,010.50 | 0.0M |
| 2022-05-16 | 993.00 | 1,017.00 | 983.50 | 1,008.00 | 0.0M |
| 2022-05-13 | 995.25 | 1,013.75 | 990.75 | 1,008.75 | 0.0M |
| 2022-05-12 | 1,016.75 | 1,016.75 | 978.50 | 1,009.25 | 0.0M |
| 2022-05-11 | 971.75 | 1,020.75 | 971.75 | 1,020.25 | 0.0M |
| 2022-05-10 | 973.00 | 998.25 | 968.25 | 983.75 | 0.0M |
| 2022-05-09 | 1,036.25 | 1,048.00 | 978.50 | 993.75 | 0.0M |
| 2022-05-06 | 1,043.75 | 1,052.25 | 1,020.00 | 1,047.75 | 0.0M |
| 2022-05-05 | 1,054.25 | 1,067.25 | 1,032.25 | 1,049.75 | 0.0M |
| 2022-05-04 | 1,006.50 | 1,054.75 | 1,006.00 | 1,033.00 | 0.0M |
| 2022-05-03 | 1,021.75 | 1,028.50 | 992.00 | 998.50 | 0.0M |
| 2022-05-02 | 1,003.00 | 1,031.50 | 977.00 | 1,005.00 | 0.0M |
| 2022-04-29 | 1,003.25 | 1,024.00 | 991.75 | 1,012.00 | 0.0M |
| 2022-04-28 | 992.50 | 1,007.50 | 982.25 | 999.50 | 0.0M |
| 2022-04-27 | 978.25 | 993.25 | 959.00 | 973.00 | 0.0M |
| 2022-04-26 | 950.25 | 981.00 | 939.25 | 961.00 | 0.0M |
| 2022-04-25 | 956.00 | 962.50 | 919.75 | 926.25 | 0.0M |
| 2022-04-22 | 980.50 | 980.50 | 960.25 | 975.50 | 0.0M |
| 2022-04-21 | 977.25 | 988.50 | 968.50 | 976.50 | 0.0M |
| 2022-04-20 | 966.50 | 980.50 | 953.75 | 967.00 | 0.0M |
| 2022-04-19 | 986.00 | 986.75 | 949.75 | 951.50 | 0.0M |
| 2022-04-18 | 1,001.75 | 1,007.25 | 976.00 | 996.75 | 0.0M |
| 2022-04-14 | 970.00 | 993.25 | 950.50 | 967.50 | 0.0M |
| 2022-04-13 | 932.00 | 972.50 | 924.50 | 950.25 | 0.0M |
| 2022-04-12 | 901.75 | 952.25 | 901.75 | 948.50 | 0.0M |
| 2022-04-11 | 907.75 | 912.25 | 884.00 | 901.75 | 0.0M |
| 2022-04-08 | 902.25 | 919.00 | 893.50 | 906.00 | 0.0M |
| 2022-04-07 | 909.50 | 917.25 | 879.75 | 889.50 | 0.0M |
| 2022-04-06 | 926.50 | 946.50 | 894.25 | 924.00 | 0.0M |
| 2022-04-05 | 941.25 | 949.00 | 917.25 | 933.75 | 0.0M |
| 2022-04-04 | 909.25 | 947.25 | 907.75 | 946.25 | 0.0M |
| 2022-04-01 | 898.00 | 917.25 | 886.75 | 915.50 | 0.0M |
| 2022-03-31 | 919.25 | 924.25 | 893.25 | 912.25 | 0.0M |
| 2022-03-30 | 907.50 | 937.25 | 904.00 | 932.50 | 0.0M |
| 2022-03-29 | 895.50 | 923.50 | 863.00 | 898.50 | 0.0M |