Last Update: 2025-10-01
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 25.90 25.95 25.90 25.95 0.0M
2023-12-28 25.55 25.85 25.45 25.75 0.0M
2023-12-27 25.95 26.05 25.50 25.65 0.0M
2023-12-22 25.90 26.20 25.80 26.00 0.0M
2023-12-21 25.95 26.10 25.75 25.85 0.0M
2023-12-20 26.70 26.90 25.85 25.85 0.0M
2023-12-19 26.95 26.95 26.70 26.70 0.0M
2023-12-18 26.85 27.20 26.80 27.20 0.0M
2023-12-15 27.70 27.80 26.95 26.95 0.0M
2023-12-14 28.10 28.10 27.60 27.60 0.0M
2023-12-13 27.55 28.10 27.50 28.10 0.0M
2023-12-12 27.25 27.55 27.25 27.55 0.0M
2023-12-11 27.50 27.50 27.05 27.15 0.0M
2023-12-08 27.70 27.70 27.50 27.60 0.0M
2023-12-07 27.40 27.65 27.25 27.65 0.0M
2023-12-06 26.75 27.30 26.75 27.25 0.0M
2023-12-05 26.80 26.80 26.75 26.80 0.0M
2023-12-04 26.10 26.80 26.10 26.80 0.0M
2023-12-01 26.20 26.25 25.95 26.15 0.0M
2023-11-30 25.75 25.80 25.75 25.75 0.0M
2023-11-29 25.65 25.90 25.45 25.55 0.0M
2023-11-28 25.70 25.80 25.70 25.70 0.0M
2023-11-27 26.00 26.10 25.80 25.80 0.0M
2023-11-24 25.95 26.15 25.95 26.15 0.0M
2023-11-23 25.90 26.05 25.90 26.05 0.0M
2023-11-22 25.85 26.05 25.85 26.00 0.0M
2023-11-21 25.85 25.95 25.80 25.95 0.0M
2023-11-20 25.85 25.85 25.50 25.60 0.0M
2023-11-17 25.85 25.85 25.75 25.75 0.0M
2023-11-16 25.90 26.00 25.90 26.00 0.0M
2023-11-15 25.90 26.00 25.75 25.90 0.0M
2023-11-14 25.80 25.80 25.50 25.75 0.0M
2023-11-13 26.00 26.10 26.00 26.00 0.0M
2023-11-10 26.15 26.30 26.00 26.00 0.0M
2023-11-09 25.85 26.35 25.85 26.35 0.0M
2023-11-08 25.75 25.90 25.60 25.90 0.0M
2023-11-07 25.60 25.75 25.60 25.75 0.0M
2023-11-06 26.00 26.00 25.65 25.65 0.0M
2023-11-03 25.55 25.90 25.55 25.90 0.0M
2023-11-02 25.45 26.05 25.45 26.05 0.0M
2023-11-01 25.65 25.80 25.60 25.60 0.0M
2023-10-31 25.75 25.85 25.75 25.85 0.0M
2023-10-30 25.90 26.00 25.65 25.75 0.0M
2023-10-27 26.30 26.30 25.80 25.80 0.0M
2023-10-26 26.15 26.40 26.15 26.25 0.0M
2023-10-25 25.85 25.85 25.85 25.85 0.0M
2023-10-24 25.05 25.50 25.05 25.50 0.0M
2023-10-23 25.60 25.60 25.05 25.05 0.0M
2023-10-20 25.60 25.95 25.60 25.70 0.0M
2023-10-19 25.85 26.00 25.70 25.75 0.0M
2023-10-18 26.20 26.30 26.20 26.30 0.0M
2023-10-17 26.20 26.25 26.15 26.25 0.0M
2023-10-16 26.30 26.40 26.15 26.40 0.0M
2023-10-13 25.35 26.25 25.35 26.25 0.0M
2023-10-12 25.70 25.80 25.15 25.30 0.0M
2023-10-11 26.10 26.10 25.80 25.80 0.0M
2023-10-10 26.20 26.20 26.00 26.00 0.0M
2023-10-09 25.00 25.20 24.90 25.20 0.0M
2023-10-06 24.85 25.00 24.00 25.00 0.0M
2023-10-05 25.10 25.60 24.50 24.50 0.0M
2023-10-04 25.25 25.25 25.05 25.15 0.0M
2023-10-03 25.65 25.65 25.30 25.30 0.0M
2023-10-02 26.10 26.10 25.40 25.60 0.0M
2023-09-29 26.05 26.15 25.90 26.00 0.0M
2023-09-28 26.10 26.10 25.90 25.90 0.0M
2023-09-27 26.55 26.55 26.20 26.35 0.0M
2023-09-26 26.70 26.75 26.50 26.70 0.0M
2023-09-25 27.25 27.25 26.80 26.80 0.0M
2023-09-22 27.30 27.30 27.30 27.30 0.0M
2023-09-21 27.05 27.40 27.05 27.30 0.0M
2023-09-20 27.00 27.10 27.00 27.10 0.0M
2023-09-19 27.00 27.00 26.80 26.80 0.0M
2023-09-18 27.05 27.05 27.00 27.00 0.0M
2023-09-15 27.40 27.40 27.20 27.20 0.0M
2023-09-14 26.75 26.80 26.75 26.80 0.0M
2023-09-13 26.65 26.75 26.45 26.45 0.0M
2023-09-12 27.10 27.10 26.50 26.65 0.0M
2023-09-11 27.25 27.25 27.10 27.10 0.0M
2023-09-08 26.90 26.95 26.80 26.90 0.0M
2023-09-07 27.00 27.35 27.00 27.00 0.0M
2023-09-06 27.20 27.25 27.20 27.25 0.0M
2023-09-05 27.35 27.40 27.20 27.25 0.0M
2023-09-04 27.25 27.25 27.15 27.20 0.0M
2023-09-01 27.70 27.80 27.20 27.30 0.0M
2023-08-31 27.80 27.80 27.65 27.65 0.0M
2023-08-30 27.80 27.95 27.60 27.75 0.0M
2023-08-29 28.10 28.10 27.85 27.85 0.0M
2023-08-28 27.90 28.00 27.80 27.95 0.0M
2023-08-25 27.65 27.90 27.50 27.90 0.0M
2023-08-24 27.20 27.50 27.20 27.50 0.0M
2023-08-23 27.65 27.70 27.40 27.40 0.0M
2023-08-22 27.40 27.50 27.40 27.50 0.0M
2023-08-21 27.85 27.85 27.15 27.25 0.0M
2023-08-18 27.60 27.60 27.60 27.60 0.0M
2023-08-17 27.60 27.75 27.40 27.60 0.0M
2023-08-16 27.85 27.85 27.70 27.70 0.0M
2023-08-15 28.35 28.35 27.80 27.90 0.0M
2023-08-14 28.85 28.85 28.30 28.30 0.0M
2023-08-10 28.50 28.50 28.20 28.20 0.0M
2023-08-09 28.50 28.55 28.50 28.55 0.0M
2023-08-08 29.25 29.30 28.50 28.50 0.0M
2023-08-07 29.40 29.60 29.25 29.35 0.0M
2023-08-04 29.85 29.85 29.50 29.50 0.0M
2023-08-03 29.85 30.05 29.80 29.80 0.0M
2023-08-02 29.60 30.00 29.55 30.00 0.0M
2023-08-01 29.95 29.95 29.60 29.60 0.0M
2023-07-31 29.85 29.85 29.80 29.80 0.0M
2023-07-28 30.10 30.10 29.90 29.95 0.0M
2023-07-27 29.75 30.10 29.75 30.10 0.0M
2023-07-26 30.30 30.30 30.00 30.00 0.0M
2023-07-25 30.00 30.00 30.00 30.00 0.0M
2023-07-24 30.10 30.20 30.10 30.20 0.0M
2023-07-21 29.85 30.05 29.80 30.00 0.0M
2023-07-20 29.15 29.65 28.95 29.65 0.0M
2023-07-19 28.90 29.20 28.75 29.20 0.0M
2023-07-18 28.85 28.85 28.50 28.75 0.0M
2023-07-17 29.20 29.20 28.70 28.90 0.0M
2023-07-14 29.60 29.80 28.75 29.05 0.0M
2023-07-13 29.55 29.95 29.00 29.40 0.0M
2023-07-12 30.15 30.15 29.60 29.80 0.0M
2023-07-11 29.95 30.10 29.75 30.10 0.0M
2023-07-10 30.20 30.20 29.95 29.95 0.0M
2023-07-07 30.60 30.75 30.50 30.50 0.0M
2023-07-06 30.75 30.95 30.70 30.95 0.0M
2023-07-05 31.40 31.40 30.50 30.90 0.0M
2023-07-04 31.35 31.60 31.10 31.60 0.0M
2023-07-03 30.85 31.55 30.85 31.55 0.0M
2023-06-30 30.65 30.90 30.65 30.75 0.0M
2023-06-29 30.15 30.25 30.15 30.25 0.0M
2023-06-28 31.35 31.35 30.30 30.40 0.0M
2023-06-27 31.35 31.35 31.35 31.35 0.0M
2023-06-26 31.20 31.40 30.80 31.30 0.0M
2023-06-23 31.65 31.65 31.60 31.60 0.0M
2023-06-22 31.10 31.45 31.10 31.45 0.0M
2023-06-21 31.30 31.60 31.25 31.25 0.0M
2023-06-20 31.70 31.90 31.50 31.50 0.0M
2023-06-19 31.70 31.70 31.70 31.70 0.0M
2023-06-16 31.65 32.00 31.65 31.90 0.0M
2023-06-15 32.35 32.35 32.35 32.35 0.0M
2023-06-14 31.80 32.20 31.80 32.20 0.0M
2023-06-13 31.75 31.85 31.60 31.75 0.0M
2023-06-12 31.85 31.95 31.55 31.55 0.0M
2023-06-09 32.00 32.30 31.80 31.95 0.0M
2023-06-08 31.85 32.00 31.80 31.85 0.0M
2023-06-07 32.20 32.20 31.50 31.90 0.0M
2023-06-06 32.45 32.45 32.10 32.10 0.0M
2023-06-05 33.00 33.00 32.80 32.80 0.0M
2023-06-02 32.20 32.60 32.20 32.60 0.0M
2023-06-01 32.75 32.80 32.00 32.40 0.0M
2023-05-31 32.40 32.40 32.40 32.40 0.0M
2023-05-30 32.40 32.40 32.05 32.30 0.0M
2023-05-29 32.40 32.40 32.40 32.40 0.0M
2023-05-26 32.15 32.45 32.15 32.40 0.0M
2023-05-25 32.80 32.80 32.30 32.30 0.0M
2023-05-24 32.50 32.60 32.35 32.35 0.0M
2023-05-23 32.85 32.95 32.75 32.75 0.0M
2023-05-22 32.90 32.90 32.60 32.60 0.0M
2023-05-19 33.05 33.05 33.00 33.00 0.0M
2023-05-18 33.80 33.80 33.45 33.45 0.0M
2023-05-17 33.60 33.60 33.60 33.60 0.0M
2023-05-16 33.35 33.35 33.35 33.35 0.0M
2023-05-15 33.80 33.80 33.35 33.80 0.0M
2023-05-12 33.90 33.90 33.90 33.90 0.0M
2023-05-11 33.60 33.85 33.45 33.45 0.0M
2023-05-10 33.90 33.90 33.40 33.40 0.0M
2023-05-09 34.35 34.50 34.35 34.50 0.0M
2023-05-08 34.35 34.35 34.20 34.25 0.0M
2023-05-05 34.35 34.35 34.35 34.35 0.0M
2023-05-04 34.55 34.55 34.55 34.55 0.0M
2023-05-03 35.05 35.05 34.80 34.80 0.0M
2023-05-02 34.85 34.85 34.70 34.70 0.0M
2023-04-28 34.30 34.50 34.30 34.50 0.0M
2023-04-27 33.95 34.20 33.95 34.20 0.0M
2023-04-26 34.50 34.50 34.20 34.25 0.0M
2023-04-25 34.30 35.05 34.30 35.00 0.0M
2023-04-24 34.10 34.15 33.85 34.05 0.0M
2023-04-21 33.95 34.15 33.95 34.00 0.0M
2023-04-20 33.90 34.10 33.75 34.10 0.0M
2023-04-18 33.85 33.85 33.80 33.80 0.0M
2023-04-17 33.60 33.80 33.60 33.60 0.0M
2023-04-14 33.95 33.95 33.95 33.95 0.0M
2023-04-13 34.15 34.15 33.90 33.90 0.0M
2023-04-12 34.50 34.50 34.30 34.30 0.0M
2023-04-11 34.50 34.75 34.40 34.75 0.0M
2023-04-06 34.95 35.40 34.95 35.40 0.0M
2023-04-05 34.20 35.75 34.20 35.45 0.0M
2023-04-04 34.50 34.55 33.85 34.00 0.0M
2023-04-03 34.85 34.85 34.15 34.50 0.0M
2023-03-31 34.44 34.84 34.36 34.37 0.0M
2023-03-30 34.61 34.61 34.19 34.33 0.0M
2023-03-29 34.52 34.63 34.52 34.63 0.0M
2023-03-28 34.39 34.39 34.39 34.39 0.0M
2023-03-27 34.69 34.74 34.55 34.55 0.0M
2023-03-24 33.59 34.17 33.59 34.17 0.0M
2023-03-23 33.60 33.60 33.55 33.55 0.0M
2023-03-22 34.00 34.20 34.00 34.20 0.0M
2023-03-20 33.52 34.09 33.52 34.09 0.0M
2023-03-17 33.86 33.86 33.44 33.44 0.0M
2023-03-16 33.45 33.78 33.45 33.78 0.0M
2023-03-15 33.16 33.16 33.16 33.16 0.0M
2023-03-14 33.00 33.15 33.00 33.07 0.0M
2023-03-13 32.87 32.92 32.55 32.92 0.0M
2023-03-10 32.76 32.95 32.70 32.76 0.0M
2023-03-09 34.00 34.00 33.13 33.13 0.0M
2023-03-08 34.09 34.09 34.09 34.09 0.0M
2023-03-07 33.80 33.89 33.80 33.89 0.0M
2023-03-06 33.82 33.84 33.58 33.70 0.0M
2023-03-03 33.85 33.85 33.39 33.80 0.0M
2023-03-02 33.50 33.85 33.50 33.85 0.0M
2023-03-01 34.42 34.42 33.22 33.48 0.0M
2023-02-28 34.60 34.60 34.60 34.60 0.0M
2023-02-27 34.79 34.80 34.79 34.80 0.0M
2023-02-24 34.20 34.80 34.20 34.80 0.0M
2023-02-23 34.39 34.56 34.37 34.56 0.0M
2023-02-21 34.11 34.41 33.92 34.41 0.0M
2023-02-20 34.16 34.16 34.09 34.12 0.0M
2023-02-17 33.70 33.76 33.70 33.75 0.0M
2023-02-16 33.65 33.65 33.61 33.61 0.0M
2023-02-15 33.65 33.65 33.43 33.43 0.0M
2023-02-14 33.63 33.63 33.63 33.63 0.0M
2023-02-13 34.33 34.33 34.33 34.33 0.0M
2023-02-10 33.66 34.15 33.65 34.15 0.0M
2023-02-09 33.85 33.85 33.50 33.50 0.0M
2023-02-08 33.89 33.99 33.70 33.99 0.0M
2023-02-07 34.51 34.59 33.77 33.94 0.0M
2023-02-06 33.77 34.48 33.60 34.48 0.0M
2023-02-03 33.31 33.50 32.99 33.50 0.0M
2023-02-02 33.63 33.63 33.40 33.40 0.0M
2023-02-01 34.23 34.23 33.88 33.89 0.0M
2023-01-31 34.22 34.22 33.95 33.95 0.0M
2023-01-30 33.47 34.18 33.47 34.18 0.0M
2023-01-27 33.84 33.84 33.46 33.46 0.0M
2023-01-26 33.93 34.19 33.80 33.91 0.0M
2023-01-25 34.27 34.27 34.06 34.06 0.0M
2023-01-24 34.57 34.72 34.38 34.41 0.0M
2023-01-23 34.97 35.00 34.76 34.76 0.0M
2023-01-20 35.16 35.53 34.66 34.66 0.0M
2023-01-19 35.32 35.32 35.32 35.32 0.0M
2023-01-18 36.00 36.00 35.37 35.40 0.0M
2023-01-17 36.80 37.41 36.80 37.30 0.0M
2023-01-16 36.68 36.96 36.68 36.73 0.0M
2023-01-13 37.09 37.09 37.09 37.09 0.0M
2023-01-12 37.48 37.48 37.48 37.48 0.0M
2023-01-11 37.75 37.79 37.56 37.56 0.0M
2023-01-10 37.40 38.05 37.40 38.05 0.0M
2023-01-09 38.77 41.05 37.82 38.12 0.0M
2023-01-06 38.00 38.38 38.00 38.38 0.0M
2023-01-05 37.52 38.00 37.52 38.00 0.0M
2023-01-04 36.67 36.67 36.29 36.29 0.0M
2023-01-03 36.75 36.76 36.42 36.42 0.0M
2023-01-02 36.59 36.59 36.59 36.59 0.0M