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 |
---|---|---|---|---|---|
2025-09-30 | 60.39 | 60.39 | 60.10 | 60.10 | 0.0M |
2025-09-29 | 62.74 | 62.74 | 62.17 | 62.21 | 0.0M |
2025-09-26 | 62.02 | 62.21 | 61.84 | 61.99 | 0.0M |
2025-09-25 | 61.00 | 61.44 | 60.94 | 61.44 | 0.0M |
2025-09-24 | 63.28 | 63.29 | 61.99 | 62.05 | 0.0M |
2025-09-23 | 64.75 | 64.75 | 63.24 | 63.24 | 0.0M |
2025-09-22 | 64.90 | 65.07 | 64.12 | 64.77 | 0.0M |
2025-09-19 | 64.62 | 65.11 | 64.62 | 64.68 | 0.1M |
2025-09-18 | 63.52 | 64.10 | 63.52 | 64.10 | 0.0M |
2025-09-17 | 63.52 | 63.52 | 62.55 | 62.57 | 0.0M |
2025-09-16 | 63.69 | 63.69 | 62.81 | 62.97 | 0.0M |
2025-09-15 | 61.52 | 63.22 | 61.48 | 63.14 | 0.1M |
2025-09-12 | 61.60 | 61.73 | 60.72 | 60.99 | 0.0M |
2025-09-11 | 61.70 | 61.80 | 61.51 | 61.75 | 0.0M |
2025-09-10 | 61.10 | 61.36 | 60.58 | 60.87 | 0.0M |
2025-09-09 | 60.44 | 60.78 | 60.05 | 60.78 | 0.1M |
2025-09-08 | 60.56 | 60.56 | 60.00 | 60.44 | 0.2M |
2025-09-05 | 61.27 | 61.27 | 60.00 | 60.32 | 0.0M |
2025-09-04 | 60.29 | 61.41 | 60.29 | 61.41 | 0.1M |
2025-09-03 | 60.76 | 61.66 | 60.76 | 61.44 | 0.2M |
2025-09-02 | 59.00 | 60.66 | 58.53 | 60.47 | 0.1M |
2025-08-29 | 60.00 | 60.20 | 59.81 | 60.00 | 0.0M |
2025-08-28 | 58.39 | 58.48 | 58.07 | 58.48 | 0.0M |
2025-08-27 | 57.21 | 57.48 | 57.21 | 57.48 | 0.5M |
2025-08-26 | 57.19 | 57.64 | 57.18 | 57.23 | 0.0M |
2025-08-25 | 56.72 | 57.27 | 56.54 | 56.54 | 0.0M |
2025-08-22 | 54.79 | 57.60 | 54.79 | 57.58 | 0.0M |
2025-08-21 | 54.67 | 54.67 | 54.32 | 54.32 | 0.0M |
2025-08-20 | 54.44 | 54.44 | 53.42 | 53.55 | 0.0M |
2025-08-19 | 57.83 | 57.83 | 54.85 | 54.85 | 0.0M |
2025-08-18 | 55.50 | 55.85 | 54.00 | 55.85 | 0.1M |
2025-08-15 | 55.15 | 55.57 | 55.15 | 55.23 | 0.0M |
2025-08-14 | 55.85 | 55.85 | 55.85 | 55.85 | 0.6M |
2025-08-13 | 53.27 | 55.84 | 53.27 | 55.84 | 0.1M |
2025-08-12 | 53.00 | 53.48 | 53.00 | 53.48 | 0.2M |
2025-08-11 | 52.63 | 52.63 | 51.34 | 51.40 | 0.0M |
2025-08-07 | 53.21 | 53.21 | 53.16 | 53.17 | 0.0M |
2025-08-06 | 53.25 | 53.25 | 53.12 | 53.22 | 0.0M |
2025-08-05 | 53.91 | 53.91 | 52.78 | 53.36 | 0.1M |
2025-08-04 | 52.02 | 52.02 | 52.02 | 52.02 | 0.0M |
2025-08-01 | 53.43 | 53.58 | 52.99 | 52.99 | 0.0M |
2025-07-31 | 53.10 | 53.44 | 53.10 | 53.44 | 0.0M |
2025-07-30 | 53.72 | 53.72 | 53.05 | 53.05 | 0.0M |
2025-07-29 | 54.04 | 54.39 | 53.59 | 53.59 | 0.0M |
2025-07-28 | 54.19 | 55.05 | 54.19 | 54.57 | 0.0M |
2025-07-25 | 54.19 | 54.20 | 54.19 | 54.20 | 0.0M |
2025-07-24 | 54.71 | 54.72 | 54.27 | 54.27 | 0.0M |
2025-07-23 | 54.70 | 55.52 | 54.34 | 55.20 | 0.0M |
2025-07-22 | 55.73 | 55.73 | 54.36 | 54.36 | 0.0M |
2025-07-21 | 54.89 | 54.89 | 54.89 | 54.89 | 0.1M |
2025-07-18 | 54.41 | 54.59 | 54.39 | 54.55 | 0.0M |
2025-07-17 | 53.45 | 53.90 | 53.45 | 53.79 | 0.0M |
2025-07-16 | 52.38 | 52.86 | 52.25 | 52.83 | 0.0M |
2025-07-15 | 53.00 | 53.00 | 52.33 | 52.38 | 0.0M |
2025-07-14 | 52.66 | 53.36 | 52.33 | 53.36 | 0.0M |
2025-07-11 | 54.75 | 55.91 | 54.75 | 54.77 | 0.1M |
2025-07-10 | 54.44 | 54.44 | 53.35 | 53.69 | 0.0M |
2025-07-09 | 55.00 | 55.00 | 54.50 | 54.81 | 0.0M |
2025-07-08 | 55.00 | 55.00 | 53.39 | 54.05 | 0.2M |
2025-07-07 | 55.09 | 55.09 | 54.24 | 54.24 | 0.1M |
2025-07-03 | 54.00 | 54.93 | 54.00 | 54.66 | 0.0M |
2025-07-02 | 49.12 | 53.86 | 49.12 | 53.86 | 0.0M |
2025-06-30 | 51.36 | 52.08 | 51.35 | 51.77 | 0.0M |
2025-06-27 | 51.45 | 51.95 | 50.40 | 50.40 | 0.0M |
2025-06-26 | 50.28 | 50.49 | 50.28 | 50.49 | 0.0M |
2025-06-25 | 49.40 | 49.74 | 49.40 | 49.74 | 0.0M |
2025-06-24 | 49.40 | 50.08 | 48.95 | 50.08 | 0.0M |
2025-06-23 | 49.78 | 50.06 | 48.87 | 49.10 | 0.0M |
2025-06-20 | 48.41 | 48.45 | 48.10 | 48.45 | 0.0M |
2025-06-18 | 49.00 | 49.50 | 48.53 | 48.53 | 0.0M |
2025-06-17 | 49.18 | 49.39 | 49.13 | 49.39 | 0.0M |
2025-06-16 | 49.65 | 49.65 | 49.65 | 49.65 | 0.0M |
2025-06-13 | 48.75 | 48.75 | 48.73 | 48.73 | 0.0M |
2025-06-12 | 49.94 | 49.94 | 49.94 | 49.94 | 0.0M |
2025-06-11 | 51.15 | 51.15 | 50.12 | 50.12 | 0.0M |
2025-06-10 | 49.50 | 50.91 | 49.50 | 50.91 | 0.0M |
2025-06-09 | 50.28 | 50.43 | 50.28 | 50.43 | 0.0M |
2025-06-06 | 49.54 | 49.63 | 49.45 | 49.45 | 0.0M |
2025-06-05 | 50.48 | 50.76 | 50.31 | 50.49 | 0.0M |
2025-06-04 | 50.40 | 50.40 | 50.19 | 50.19 | 0.0M |
2025-06-03 | 49.56 | 50.02 | 49.56 | 49.78 | 0.0M |
2025-06-02 | 46.99 | 48.43 | 46.99 | 48.38 | 0.0M |
2025-05-30 | 48.18 | 48.18 | 48.00 | 48.00 | 0.0M |
2025-05-29 | 48.79 | 48.93 | 48.46 | 48.46 | 0.0M |
2025-05-28 | 48.43 | 49.37 | 48.43 | 49.33 | 0.1M |
2025-05-27 | 48.14 | 49.53 | 48.11 | 48.82 | 0.0M |
2025-05-23 | 46.22 | 46.87 | 45.57 | 46.63 | 0.0M |
2025-05-22 | 45.16 | 45.74 | 45.16 | 45.74 | 0.1M |
2025-05-21 | 46.48 | 46.49 | 45.75 | 45.75 | 0.0M |
2025-05-20 | 47.22 | 47.60 | 47.13 | 47.17 | 0.0M |
2025-05-19 | 47.82 | 48.14 | 47.82 | 48.14 | 0.0M |
2025-05-16 | 47.32 | 47.81 | 47.10 | 47.36 | 0.0M |
2025-05-15 | 47.60 | 47.64 | 47.46 | 47.48 | 0.1M |
2025-05-14 | 47.87 | 49.00 | 47.59 | 47.60 | 0.0M |
2025-05-13 | 46.92 | 48.04 | 46.92 | 48.00 | 0.1M |
2025-05-12 | 44.00 | 46.31 | 44.00 | 46.31 | 0.1M |
2025-05-09 | 42.65 | 42.65 | 42.00 | 42.12 | 0.0M |
2025-05-08 | 41.33 | 42.25 | 41.33 | 41.88 | 0.0M |
2025-05-07 | 41.50 | 41.96 | 40.88 | 41.22 | 0.1M |
2025-05-06 | 40.42 | 40.80 | 40.40 | 40.80 | 0.1M |
2025-05-05 | 41.02 | 41.02 | 40.21 | 40.73 | 0.0M |
2025-05-02 | 37.75 | 41.73 | 37.75 | 40.72 | 0.1M |
2025-05-01 | 34.94 | 35.28 | 34.93 | 35.28 | 0.0M |
2025-04-30 | 34.71 | 35.33 | 34.71 | 35.33 | 0.0M |
2025-04-29 | 34.98 | 35.34 | 34.95 | 35.34 | 0.1M |
2025-04-28 | 34.10 | 35.04 | 34.10 | 34.55 | 0.1M |
2025-04-25 | 34.00 | 34.44 | 34.00 | 34.42 | 0.0M |
2025-04-24 | 33.05 | 34.40 | 33.05 | 34.14 | 0.1M |
2025-04-23 | 32.53 | 35.50 | 32.53 | 33.20 | 0.2M |
2025-04-22 | 32.19 | 32.30 | 31.66 | 31.89 | 0.1M |
2025-04-21 | 30.27 | 30.85 | 29.89 | 30.85 | 0.0M |
2025-04-17 | 30.12 | 30.39 | 29.99 | 30.39 | 0.0M |
2025-04-16 | 30.12 | 30.27 | 30.00 | 30.12 | 0.1M |
2025-04-15 | 31.11 | 31.33 | 29.97 | 29.97 | 0.0M |
2025-04-14 | 30.00 | 30.83 | 29.99 | 30.71 | 0.0M |
2025-04-11 | 29.36 | 30.00 | 29.36 | 29.96 | 0.0M |
2025-04-10 | 30.01 | 30.19 | 29.00 | 29.69 | 0.1M |
2025-04-09 | 28.05 | 32.81 | 27.23 | 31.97 | 0.1M |
2025-04-08 | 31.28 | 31.28 | 26.88 | 27.13 | 0.1M |
2025-04-07 | 25.48 | 29.63 | 25.48 | 29.17 | 0.1M |
2025-04-04 | 28.00 | 31.14 | 26.00 | 29.70 | 0.1M |
2025-04-03 | 33.00 | 33.00 | 28.45 | 29.48 | 0.1M |
2025-04-02 | 36.10 | 36.46 | 35.96 | 36.46 | 0.0M |
2025-04-01 | 34.47 | 35.30 | 34.47 | 35.00 | 0.0M |
2025-03-31 | 34.01 | 35.50 | 34.01 | 35.50 | 0.0M |
2025-03-28 | 36.16 | 36.16 | 35.00 | 35.61 | 0.0M |
2025-03-27 | 36.20 | 37.11 | 36.15 | 37.00 | 0.0M |
2025-03-26 | 37.27 | 37.27 | 36.84 | 36.84 | 0.0M |
2025-03-25 | 37.09 | 37.46 | 37.01 | 37.27 | 0.0M |
2025-03-24 | 36.40 | 38.46 | 36.40 | 38.08 | 0.1M |
2025-03-21 | 35.17 | 36.37 | 35.17 | 36.12 | 0.1M |
2025-03-20 | 36.70 | 36.95 | 36.70 | 36.95 | 0.0M |
2025-03-19 | 36.13 | 37.50 | 36.13 | 37.42 | 0.0M |
2025-03-18 | 34.42 | 37.11 | 34.42 | 36.74 | 0.1M |
2025-03-17 | 36.33 | 36.39 | 36.05 | 36.11 | 0.1M |
2025-03-14 | 36.50 | 37.21 | 36.50 | 36.72 | 0.0M |
2025-03-13 | 36.88 | 36.88 | 35.44 | 36.32 | 0.0M |
2025-03-12 | 37.00 | 37.25 | 36.48 | 36.58 | 0.0M |
2025-03-11 | 36.88 | 36.88 | 35.06 | 36.48 | 0.1M |
2025-03-10 | 38.46 | 38.60 | 35.46 | 37.08 | 0.3M |
2025-03-07 | 43.80 | 43.80 | 40.35 | 40.40 | 0.2M |
2025-03-06 | 45.57 | 45.81 | 43.96 | 43.96 | 0.0M |
2025-03-05 | 45.33 | 46.09 | 45.33 | 46.08 | 0.1M |
2025-03-04 | 46.00 | 46.03 | 43.19 | 44.70 | 0.0M |
2025-03-03 | 46.60 | 46.78 | 45.81 | 46.32 | 0.1M |
2025-02-28 | 45.55 | 46.05 | 45.12 | 46.05 | 0.0M |
2025-02-27 | 46.37 | 46.37 | 45.78 | 45.79 | 0.0M |
2025-02-26 | 46.81 | 47.73 | 46.50 | 46.50 | 0.0M |
2025-02-25 | 46.80 | 46.85 | 46.09 | 46.13 | 0.0M |
2025-02-24 | 44.62 | 47.13 | 44.62 | 46.95 | 0.1M |
2025-02-21 | 47.70 | 47.70 | 46.74 | 46.74 | 0.2M |
2025-02-20 | 49.46 | 49.48 | 48.00 | 48.06 | 0.1M |
2025-02-19 | 49.02 | 49.05 | 48.58 | 48.80 | 0.0M |
2025-02-18 | 48.97 | 49.90 | 48.97 | 49.87 | 0.0M |
2025-02-14 | 48.92 | 48.92 | 48.30 | 48.49 | 0.0M |
2025-02-13 | 50.30 | 50.30 | 48.64 | 49.10 | 0.0M |
2025-02-12 | 49.02 | 49.42 | 48.41 | 48.95 | 0.0M |
2025-02-11 | 50.51 | 50.80 | 50.19 | 50.80 | 0.0M |
2025-02-10 | 49.07 | 50.14 | 48.97 | 50.00 | 0.0M |
2025-02-07 | 49.50 | 49.50 | 48.43 | 49.20 | 0.0M |
2025-02-06 | 48.74 | 49.71 | 48.60 | 48.65 | 0.0M |
2025-02-05 | 48.75 | 48.75 | 47.58 | 47.58 | 0.0M |
2025-02-04 | 47.00 | 48.66 | 47.00 | 48.29 | 0.0M |
2025-02-03 | 46.01 | 47.88 | 45.23 | 46.95 | 0.1M |
2025-01-31 | 48.58 | 48.66 | 48.00 | 48.04 | 0.0M |
2025-01-30 | 49.00 | 49.33 | 48.70 | 48.71 | 0.0M |
2025-01-29 | 49.00 | 49.00 | 48.99 | 48.99 | 0.0M |
2025-01-28 | 52.25 | 52.25 | 50.17 | 50.43 | 0.1M |
2025-01-27 | 49.20 | 50.68 | 49.20 | 50.00 | 0.1M |
2025-01-24 | 50.00 | 50.07 | 48.77 | 49.73 | 0.0M |
2025-01-23 | 48.62 | 48.62 | 48.11 | 48.58 | 0.0M |
2025-01-22 | 48.07 | 48.12 | 47.86 | 47.86 | 0.0M |
2025-01-21 | 48.57 | 48.61 | 47.57 | 48.33 | 0.0M |
2025-01-17 | 47.27 | 47.70 | 47.00 | 47.00 | 0.0M |
2025-01-16 | 46.01 | 47.92 | 46.01 | 47.68 | 0.0M |
2025-01-15 | 46.57 | 46.66 | 45.84 | 46.01 | 0.0M |
2025-01-14 | 45.35 | 46.82 | 45.32 | 46.20 | 0.0M |
2025-01-13 | 46.97 | 47.13 | 43.81 | 44.90 | 0.1M |
2025-01-10 | 43.38 | 46.97 | 40.57 | 46.97 | 0.1M |
2025-01-08 | 39.30 | 39.95 | 39.00 | 39.93 | 0.0M |
2025-01-07 | 39.71 | 40.44 | 39.63 | 39.63 | 0.0M |
2025-01-06 | 40.49 | 41.15 | 40.25 | 40.89 | 0.1M |
2025-01-03 | 38.29 | 39.77 | 38.29 | 39.77 | 0.0M |
2025-01-02 | 37.34 | 37.34 | 36.85 | 37.17 | 0.0M |