438.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 360.00 | 364.00 | 352.00 | 356.00 | 8.8M |
| 2024-12-27 | 362.00 | 364.00 | 356.00 | 356.00 | 8.5M |
| 2024-12-24 | 374.00 | 378.00 | 358.00 | 362.00 | 8.6M |
| 2024-12-23 | 364.00 | 388.00 | 364.00 | 374.00 | 7.2M |
| 2024-12-20 | 350.00 | 370.00 | 348.00 | 362.00 | 9.1M |
| 2024-12-19 | 350.00 | 354.00 | 342.00 | 352.00 | 9.0M |
| 2024-12-18 | 348.00 | 356.00 | 348.00 | 352.00 | 8.1M |
| 2024-12-17 | 360.00 | 364.00 | 342.00 | 348.00 | 10.3M |
| 2024-12-16 | 370.00 | 380.00 | 360.00 | 360.00 | 8.9M |
| 2024-12-13 | 358.00 | 370.00 | 358.00 | 366.00 | 8.9M |
| 2024-12-12 | 364.00 | 366.00 | 356.00 | 358.00 | 8.7M |
| 2024-12-11 | 370.00 | 384.00 | 362.00 | 364.00 | 8.3M |
| 2024-12-10 | 376.00 | 380.00 | 368.00 | 368.00 | 8.6M |
| 2024-12-09 | 388.00 | 390.00 | 372.00 | 374.00 | 10.6M |
| 2024-12-06 | 388.00 | 390.00 | 376.00 | 388.00 | 8.1M |
| 2024-12-05 | 394.00 | 398.00 | 382.00 | 386.00 | 8.1M |
| 2024-12-04 | 362.00 | 408.00 | 360.00 | 394.00 | 56.1M |
| 2024-12-03 | 350.00 | 364.00 | 346.00 | 362.00 | 49.3M |
| 2024-12-02 | 366.00 | 366.00 | 350.00 | 350.00 | 8.0M |
| 2024-11-29 | 376.00 | 378.00 | 338.00 | 352.00 | 6.0M |
| 2024-11-28 | 390.00 | 392.00 | 374.00 | 374.00 | 11.6M |
| 2024-11-26 | 392.00 | 396.00 | 384.00 | 390.00 | 7.8M |
| 2024-11-25 | 374.00 | 394.00 | 372.00 | 390.00 | 10.6M |
| 2024-11-22 | 380.00 | 380.00 | 374.00 | 376.00 | 7.6M |
| 2024-11-21 | 384.00 | 390.00 | 378.00 | 380.00 | 8.1M |
| 2024-11-20 | 386.00 | 388.00 | 382.00 | 382.00 | 7.7M |
| 2024-11-19 | 374.00 | 390.00 | 374.00 | 386.00 | 7.9M |
| 2024-11-18 | 390.00 | 398.00 | 378.00 | 380.00 | 8.0M |
| 2024-11-15 | 388.00 | 396.00 | 380.00 | 390.00 | 7.6M |
| 2024-11-14 | 404.00 | 404.00 | 384.00 | 388.00 | 6.3M |
| 2024-11-13 | 400.00 | 416.00 | 400.00 | 404.00 | 7.3M |
| 2024-11-12 | 374.00 | 404.00 | 374.00 | 400.00 | 6.9M |
| 2024-11-11 | 390.00 | 392.00 | 374.00 | 380.00 | 6.5M |
| 2024-11-08 | 394.00 | 400.00 | 386.00 | 392.00 | 7.8M |
| 2024-11-07 | 410.00 | 410.00 | 384.00 | 394.00 | 6.5M |
| 2024-11-06 | 414.00 | 418.00 | 410.00 | 410.00 | 8.0M |
| 2024-11-05 | 418.00 | 420.00 | 410.00 | 412.00 | 7.0M |
| 2024-11-04 | 428.00 | 438.00 | 414.00 | 416.00 | 7.3M |
| 2024-11-01 | 436.00 | 440.00 | 424.00 | 428.00 | 7.3M |
| 2024-10-31 | 418.00 | 446.00 | 418.00 | 432.00 | 8.7M |
| 2024-10-30 | 418.00 | 422.00 | 416.00 | 418.00 | 7.2M |
| 2024-10-29 | 418.00 | 424.00 | 416.00 | 420.00 | 7.1M |
| 2024-10-28 | 426.00 | 428.00 | 418.00 | 418.00 | 7.7M |
| 2024-10-25 | 428.00 | 432.00 | 424.00 | 426.00 | 7.2M |
| 2024-10-24 | 432.00 | 436.00 | 426.00 | 428.00 | 7.5M |
| 2024-10-23 | 446.00 | 446.00 | 424.00 | 432.00 | 7.8M |
| 2024-10-22 | 472.00 | 472.00 | 442.00 | 446.00 | 10.6M |
| 2024-10-21 | 422.00 | 474.00 | 420.00 | 466.00 | 23.8M |
| 2024-10-18 | 428.00 | 428.00 | 420.00 | 422.00 | 7.3M |
| 2024-10-17 | 438.00 | 440.00 | 424.00 | 428.00 | 7.1M |
| 2024-10-16 | 430.00 | 440.00 | 426.00 | 436.00 | 9.1M |
| 2024-10-15 | 430.00 | 436.00 | 428.00 | 430.00 | 8.3M |
| 2024-10-14 | 426.00 | 430.00 | 420.00 | 428.00 | 7.9M |
| 2024-10-11 | 424.00 | 426.00 | 418.00 | 420.00 | 8.9M |
| 2024-10-10 | 418.00 | 424.00 | 418.00 | 420.00 | 7.7M |
| 2024-10-09 | 420.00 | 426.00 | 418.00 | 418.00 | 7.8M |
| 2024-10-08 | 426.00 | 426.00 | 414.00 | 418.00 | 10.8M |
| 2024-10-07 | 418.00 | 430.00 | 414.00 | 418.00 | 12.2M |
| 2024-10-04 | 428.00 | 428.00 | 414.00 | 418.00 | 12.3M |
| 2024-10-03 | 420.00 | 430.00 | 416.00 | 428.00 | 11.4M |
| 2024-10-02 | 424.00 | 432.00 | 414.00 | 416.00 | 11.6M |
| 2024-10-01 | 432.00 | 434.00 | 422.00 | 424.00 | 11.9M |
| 2024-09-30 | 412.00 | 440.00 | 408.00 | 426.00 | 14.9M |
| 2024-09-27 | 414.00 | 418.00 | 408.00 | 410.00 | 11.5M |
| 2024-09-26 | 426.00 | 428.00 | 416.00 | 416.00 | 11.1M |
| 2024-09-25 | 434.00 | 438.00 | 424.00 | 426.00 | 11.5M |
| 2024-09-24 | 428.00 | 434.00 | 422.00 | 432.00 | 11.6M |
| 2024-09-23 | 440.00 | 442.00 | 418.00 | 426.00 | 12.3M |
| 2024-09-20 | 448.00 | 452.00 | 440.00 | 440.00 | 12.6M |
| 2024-09-19 | 448.00 | 456.00 | 442.00 | 448.00 | 8.5M |
| 2024-09-18 | 458.00 | 460.00 | 444.00 | 446.00 | 9.2M |
| 2024-09-17 | 438.00 | 460.00 | 430.00 | 458.00 | 15.8M |
| 2024-09-13 | 454.00 | 486.00 | 434.00 | 436.00 | 50.2M |
| 2024-09-12 | 410.00 | 472.00 | 396.00 | 462.00 | 128.8M |
| 2024-09-11 | 402.00 | 420.00 | 392.00 | 410.00 | 15.7M |
| 2024-09-10 | 402.00 | 414.00 | 396.00 | 402.00 | 12.0M |
| 2024-09-09 | 358.00 | 402.00 | 358.00 | 402.00 | 11.7M |
| 2024-09-06 | 384.00 | 394.00 | 382.00 | 392.00 | 10.7M |
| 2024-09-05 | 376.00 | 400.00 | 376.00 | 384.00 | 11.6M |
| 2024-09-04 | 410.00 | 428.00 | 396.00 | 398.00 | 10.6M |
| 2024-09-03 | 442.00 | 444.00 | 430.00 | 430.00 | 8.0M |
| 2024-09-02 | 458.00 | 458.00 | 442.00 | 442.00 | 9.6M |
| 2024-08-30 | 476.00 | 476.00 | 458.00 | 458.00 | 12.1M |
| 2024-08-29 | 480.00 | 486.00 | 476.00 | 476.00 | 11.1M |
| 2024-08-28 | 476.00 | 486.00 | 474.00 | 480.00 | 11.6M |
| 2024-08-27 | 484.00 | 486.00 | 474.00 | 476.00 | 10.3M |
| 2024-08-26 | 472.00 | 484.00 | 472.00 | 484.00 | 11.1M |
| 2024-08-23 | 462.00 | 474.00 | 462.00 | 472.00 | 11.6M |
| 2024-08-22 | 474.00 | 474.00 | 460.00 | 462.00 | 10.5M |
| 2024-08-21 | 484.00 | 492.00 | 470.00 | 474.00 | 10.5M |
| 2024-08-20 | 448.00 | 484.00 | 448.00 | 484.00 | 14.1M |
| 2024-08-19 | 474.00 | 474.00 | 450.00 | 460.00 | 11.2M |
| 2024-08-16 | 484.00 | 486.00 | 472.00 | 474.00 | 7.6M |
| 2024-08-15 | 488.00 | 490.00 | 480.00 | 484.00 | 10.4M |
| 2024-08-14 | 494.00 | 498.00 | 486.00 | 488.00 | 10.0M |
| 2024-08-13 | 500.00 | 510.00 | 494.00 | 494.00 | 10.6M |
| 2024-08-12 | 500.00 | 505.00 | 494.00 | 500.00 | 10.0M |
| 2024-08-09 | 494.00 | 505.00 | 492.00 | 500.00 | 10.3M |
| 2024-08-08 | 505.00 | 510.00 | 488.00 | 494.00 | 9.5M |
| 2024-08-07 | 505.00 | 515.00 | 500.00 | 505.00 | 12.3M |
| 2024-08-06 | 480.00 | 510.00 | 480.00 | 500.00 | 14.0M |
| 2024-08-05 | 505.00 | 510.00 | 480.00 | 480.00 | 10.5M |
| 2024-08-02 | 510.00 | 515.00 | 500.00 | 505.00 | 9.7M |
| 2024-08-01 | 486.00 | 520.00 | 486.00 | 510.00 | 9.9M |
| 2024-07-31 | 500.00 | 515.00 | 498.00 | 510.00 | 10.0M |
| 2024-07-30 | 510.00 | 510.00 | 498.00 | 500.00 | 6.8M |
| 2024-07-29 | 510.00 | 525.00 | 500.00 | 510.00 | 11.0M |
| 2024-07-26 | 500.00 | 510.00 | 494.00 | 510.00 | 11.2M |
| 2024-07-25 | 505.00 | 515.00 | 490.00 | 500.00 | 11.2M |
| 2024-07-24 | 500.00 | 520.00 | 500.00 | 505.00 | 11.0M |
| 2024-07-23 | 515.00 | 530.00 | 510.00 | 515.00 | 10.4M |
| 2024-07-22 | 525.00 | 525.00 | 505.00 | 515.00 | 10.3M |
| 2024-07-19 | 530.00 | 545.00 | 520.00 | 525.00 | 9.6M |
| 2024-07-18 | 535.00 | 545.00 | 520.00 | 530.00 | 9.6M |
| 2024-07-17 | 545.00 | 555.00 | 530.00 | 535.00 | 9.4M |
| 2024-07-16 | 540.00 | 555.00 | 535.00 | 545.00 | 9.0M |
| 2024-07-15 | 570.00 | 575.00 | 535.00 | 540.00 | 7.9M |
| 2024-07-12 | 590.00 | 600.00 | 525.00 | 570.00 | 17.3M |
| 2024-07-11 | 635.00 | 645.00 | 600.00 | 600.00 | 16.3M |
| 2024-07-10 | 640.00 | 650.00 | 635.00 | 635.00 | 8.8M |
| 2024-07-09 | 645.00 | 660.00 | 635.00 | 640.00 | 8.5M |
| 2024-07-08 | 650.00 | 655.00 | 635.00 | 645.00 | 9.2M |
| 2024-07-05 | 650.00 | 655.00 | 635.00 | 645.00 | 8.8M |
| 2024-07-04 | 650.00 | 655.00 | 640.00 | 650.00 | 8.8M |
| 2024-07-03 | 645.00 | 660.00 | 640.00 | 645.00 | 10.7M |
| 2024-07-02 | 605.00 | 660.00 | 605.00 | 645.00 | 8.3M |
| 2024-07-01 | 670.00 | 670.00 | 645.00 | 655.00 | 7.8M |
| 2024-06-28 | 670.00 | 680.00 | 665.00 | 670.00 | 7.8M |
| 2024-06-27 | 670.00 | 685.00 | 665.00 | 670.00 | 9.1M |
| 2024-06-26 | 660.00 | 685.00 | 660.00 | 670.00 | 9.6M |
| 2024-06-25 | 675.00 | 675.00 | 655.00 | 660.00 | 9.5M |
| 2024-06-24 | 710.00 | 710.00 | 665.00 | 675.00 | 8.0M |
| 2024-06-21 | 665.00 | 710.00 | 645.00 | 710.00 | 20.9M |
| 2024-06-20 | 645.00 | 665.00 | 640.00 | 665.00 | 17.8M |
| 2024-06-19 | 645.00 | 655.00 | 635.00 | 645.00 | 16.4M |
| 2024-06-14 | 670.00 | 670.00 | 640.00 | 645.00 | 15.8M |
| 2024-06-13 | 670.00 | 690.00 | 665.00 | 670.00 | 16.6M |
| 2024-06-12 | 675.00 | 685.00 | 660.00 | 670.00 | 15.9M |
| 2024-06-11 | 675.00 | 695.00 | 665.00 | 675.00 | 15.1M |
| 2024-06-10 | 705.00 | 705.00 | 670.00 | 675.00 | 15.9M |
| 2024-06-07 | 680.00 | 715.00 | 670.00 | 705.00 | 19.4M |
| 2024-06-06 | 660.00 | 695.00 | 660.00 | 680.00 | 16.8M |
| 2024-06-05 | 690.00 | 690.00 | 660.00 | 660.00 | 16.1M |
| 2024-06-04 | 695.00 | 705.00 | 675.00 | 690.00 | 17.2M |
| 2024-06-03 | 665.00 | 700.00 | 665.00 | 690.00 | 17.3M |
| 2024-05-31 | 730.00 | 730.00 | 655.00 | 665.00 | 16.1M |
| 2024-05-30 | 635.00 | 710.00 | 630.00 | 710.00 | 23.8M |
| 2024-05-29 | 630.00 | 655.00 | 620.00 | 635.00 | 16.3M |
| 2024-05-28 | 655.00 | 665.00 | 620.00 | 630.00 | 16.1M |
| 2024-05-27 | 690.00 | 695.00 | 655.00 | 655.00 | 15.6M |
| 2024-05-22 | 690.00 | 710.00 | 685.00 | 690.00 | 15.6M |
| 2024-05-21 | 715.00 | 730.00 | 685.00 | 690.00 | 14.6M |
| 2024-05-20 | 725.00 | 755.00 | 715.00 | 715.00 | 19.0M |
| 2024-05-17 | 715.00 | 740.00 | 710.00 | 715.00 | 16.9M |
| 2024-05-16 | 700.00 | 720.00 | 695.00 | 715.00 | 13.9M |
| 2024-05-15 | 710.00 | 715.00 | 675.00 | 700.00 | 17.7M |
| 2024-05-14 | 710.00 | 735.00 | 700.00 | 710.00 | 20.2M |
| 2024-05-13 | 715.00 | 725.00 | 700.00 | 710.00 | 10.7M |
| 2024-05-08 | 665.00 | 730.00 | 665.00 | 715.00 | 22.4M |
| 2024-05-07 | 675.00 | 695.00 | 650.00 | 665.00 | 18.0M |
| 2024-05-06 | 685.00 | 700.00 | 665.00 | 670.00 | 27.3M |
| 2024-05-03 | 690.00 | 690.00 | 630.00 | 685.00 | 24.9M |
| 2024-05-02 | 675.00 | 690.00 | 605.00 | 685.00 | 34.2M |
| 2024-04-30 | 685.00 | 740.00 | 670.00 | 670.00 | 25.8M |
| 2024-04-29 | 730.00 | 730.00 | 675.00 | 705.00 | 27.0M |
| 2024-04-26 | 750.00 | 765.00 | 720.00 | 720.00 | 16.9M |
| 2024-04-25 | 805.00 | 815.00 | 660.00 | 760.00 | 30.4M |
| 2024-04-24 | 805.00 | 820.00 | 800.00 | 800.00 | 18.9M |
| 2024-04-23 | 800.00 | 820.00 | 800.00 | 805.00 | 19.4M |
| 2024-04-22 | 885.00 | 920.00 | 800.00 | 800.00 | 36.9M |
| 2024-04-19 | 840.00 | 885.00 | 820.00 | 875.00 | 24.8M |
| 2024-04-18 | 775.00 | 895.00 | 775.00 | 840.00 | 30.5M |
| 2024-04-17 | 840.00 | 850.00 | 810.00 | 810.00 | 20.0M |
| 2024-04-16 | 860.00 | 870.00 | 815.00 | 840.00 | 23.2M |
| 2024-04-05 | 840.00 | 890.00 | 820.00 | 860.00 | 57.5M |
| 2024-04-04 | 855.00 | 885.00 | 690.00 | 840.00 | 91.8M |
| 2024-04-03 | 1,100.00 | 1,115.00 | 895.00 | 895.00 | 18.8M |
| 2024-04-02 | 1,205.00 | 1,205.00 | 1,190.00 | 1,190.00 | 57.9M |
| 2024-04-01 | 1,200.00 | 1,215.00 | 1,190.00 | 1,195.00 | 54.3M |
| 2024-03-28 | 1,195.00 | 1,230.00 | 1,190.00 | 1,195.00 | 100.0M |
| 2024-03-27 | 1,195.00 | 1,205.00 | 1,190.00 | 1,190.00 | 66.9M |
| 2024-03-26 | 1,185.00 | 1,205.00 | 1,185.00 | 1,190.00 | 87.0M |
| 2024-03-25 | 1,190.00 | 1,200.00 | 1,185.00 | 1,190.00 | 59.4M |
| 2024-03-22 | 1,250.00 | 1,260.00 | 950.00 | 1,185.00 | 115.6M |
| 2024-03-21 | 1,255.00 | 1,280.00 | 1,240.00 | 1,250.00 | 154.1M |
| 2024-03-20 | 1,255.00 | 1,260.00 | 1,230.00 | 1,240.00 | 114.0M |
| 2024-03-19 | 1,225.00 | 1,295.00 | 1,200.00 | 1,245.00 | 177.4M |
| 2024-03-18 | 1,000.00 | 1,225.00 | 995.00 | 1,205.00 | 211.4M |
| 2024-03-15 | 1,010.00 | 1,010.00 | 970.00 | 980.00 | 107.7M |
| 2024-03-14 | 975.00 | 1,000.00 | 970.00 | 995.00 | 85.9M |
| 2024-03-13 | 985.00 | 985.00 | 970.00 | 975.00 | 64.6M |
| 2024-03-08 | 995.00 | 1,000.00 | 965.00 | 975.00 | 59.2M |
| 2024-03-07 | 940.00 | 985.00 | 935.00 | 985.00 | 66.2M |
| 2024-03-06 | 955.00 | 1,000.00 | 940.00 | 940.00 | 99.6M |
| 2024-03-05 | 925.00 | 1,000.00 | 920.00 | 945.00 | 146.2M |
| 2024-03-04 | 750.00 | 930.00 | 735.00 | 920.00 | 161.5M |
| 2024-03-01 | 740.00 | 755.00 | 725.00 | 745.00 | 37.8M |
| 2024-02-29 | 725.00 | 760.00 | 715.00 | 740.00 | 60.0M |
| 2024-02-28 | 710.00 | 725.00 | 695.00 | 720.00 | 44.8M |
| 2024-02-27 | 705.00 | 740.00 | 695.00 | 710.00 | 76.3M |
| 2024-02-26 | 645.00 | 700.00 | 645.00 | 700.00 | 59.0M |
| 2024-02-23 | 615.00 | 670.00 | 600.00 | 645.00 | 59.8M |
| 2024-02-22 | 575.00 | 640.00 | 575.00 | 610.00 | 35.3M |
| 2024-02-21 | 630.00 | 640.00 | 575.00 | 575.00 | 44.8M |
| 2024-02-20 | 550.00 | 640.00 | 540.00 | 625.00 | 94.2M |
| 2024-02-19 | 520.00 | 555.00 | 520.00 | 540.00 | 6.1M |
| 2024-02-16 | 525.00 | 540.00 | 520.00 | 520.00 | 4.2M |
| 2024-02-15 | 530.00 | 545.00 | 500.00 | 525.00 | 10.1M |
| 2024-02-13 | 500.00 | 575.00 | 490.00 | 530.00 | 21.8M |
| 2024-02-12 | 530.00 | 530.00 | 486.00 | 500.00 | 9.7M |
| 2024-02-07 | 550.00 | 565.00 | 510.00 | 520.00 | 14.1M |
| 2024-02-06 | 590.00 | 590.00 | 550.00 | 550.00 | 12.9M |
| 2024-02-05 | 570.00 | 605.00 | 570.00 | 585.00 | 11.7M |
| 2024-02-02 | 565.00 | 595.00 | 560.00 | 570.00 | 12.9M |
| 2024-02-01 | 570.00 | 610.00 | 560.00 | 565.00 | 20.2M |
| 2024-01-31 | 625.00 | 645.00 | 555.00 | 565.00 | 39.7M |
| 2024-01-30 | 655.00 | 670.00 | 620.00 | 625.00 | 37.0M |
| 2024-01-29 | 625.00 | 675.00 | 605.00 | 645.00 | 74.7M |
| 2024-01-26 | 645.00 | 695.00 | 540.00 | 605.00 | 134.7M |
| 2024-01-25 | 505.00 | 620.00 | 484.00 | 620.00 | 160.6M |
| 2024-01-24 | 545.00 | 550.00 | 462.00 | 496.00 | 69.5M |
| 2024-01-23 | 615.00 | 625.00 | 515.00 | 545.00 | 66.1M |
| 2024-01-22 | 660.00 | 675.00 | 600.00 | 610.00 | 52.1M |
| 2024-01-19 | 710.00 | 745.00 | 650.00 | 660.00 | 95.3M |
| 2024-01-18 | 775.00 | 790.00 | 690.00 | 710.00 | 129.0M |
| 2024-01-17 | 705.00 | 785.00 | 670.00 | 765.00 | 137.4M |
| 2024-01-16 | 585.00 | 700.00 | 550.00 | 695.00 | 139.1M |
| 2024-01-15 | 555.00 | 625.00 | 490.00 | 575.00 | 99.8M |
| 2024-01-12 | 800.00 | 895.00 | 555.00 | 560.00 | 262.3M |
| 2024-01-11 | 595.00 | 740.00 | 595.00 | 740.00 | 120.9M |
| 2024-01-10 | 530.00 | 635.00 | 460.00 | 595.00 | 210.6M |
| 2024-01-09 | 450.00 | 545.00 | 438.00 | 525.00 | 317.3M |