2,446.00
Last Update: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2021-12-30 | 2,300.00 | 2,420.00 | 2,295.00 | 2,407.50 | 0.1M |
| 2021-12-29 | 2,412.50 | 2,412.50 | 2,242.50 | 2,315.00 | 0.1M |
| 2021-12-28 | 2,310.00 | 2,405.00 | 2,287.50 | 2,350.00 | 0.1M |
| 2021-12-27 | 2,325.00 | 2,325.00 | 2,230.00 | 2,310.00 | 0.1M |
| 2021-12-24 | 2,390.00 | 2,430.00 | 2,262.50 | 2,325.00 | 0.1M |
| 2021-12-23 | 2,475.00 | 2,525.00 | 2,277.50 | 2,357.50 | 0.2M |
| 2021-12-22 | 2,282.50 | 2,495.00 | 2,255.00 | 2,450.00 | 0.3M |
| 2021-12-21 | 2,107.50 | 2,362.50 | 2,027.50 | 2,320.00 | 0.4M |
| 2021-12-20 | 2,167.50 | 2,220.00 | 2,042.50 | 2,042.50 | 0.2M |
| 2021-12-17 | 2,000.00 | 2,185.00 | 1,975.00 | 2,130.00 | 0.3M |
| 2021-12-16 | 2,087.50 | 2,157.50 | 2,027.50 | 2,050.00 | 0.2M |
| 2021-12-15 | 2,137.50 | 2,172.50 | 1,987.50 | 2,027.50 | 0.5M |
| 2021-12-14 | 2,300.00 | 2,410.00 | 2,175.00 | 2,212.50 | 0.4M |
| 2021-12-13 | 2,505.00 | 2,532.50 | 2,300.00 | 2,330.00 | 0.3M |
| 2021-12-10 | 2,552.50 | 2,662.50 | 2,470.00 | 2,505.00 | 0.4M |
| 2021-12-09 | 2,750.00 | 2,837.50 | 2,510.00 | 2,680.00 | 1.1M |
| 2021-12-08 | 2,505.00 | 2,655.00 | 2,357.50 | 2,655.00 | 0.5M |
| 2021-12-07 | 2,162.50 | 2,375.00 | 2,160.00 | 2,280.00 | 0.3M |
| 2021-12-06 | 2,157.50 | 2,185.00 | 2,100.00 | 2,107.50 | 0.1M |
| 2021-12-03 | 2,187.50 | 2,210.00 | 2,045.00 | 2,195.00 | 0.1M |
| 2021-12-02 | 2,100.00 | 2,172.50 | 1,995.00 | 2,115.00 | 0.2M |
| 2021-12-01 | 2,325.00 | 2,392.50 | 2,032.50 | 2,100.00 | 0.5M |
| 2021-11-30 | 2,140.00 | 2,437.50 | 2,140.00 | 2,362.50 | 0.5M |
| 2021-11-29 | 2,125.00 | 2,307.50 | 2,005.00 | 2,117.50 | 0.5M |
| 2021-11-26 | 2,300.00 | 2,372.50 | 2,175.00 | 2,187.50 | 0.3M |
| 2021-11-25 | 2,650.00 | 2,830.00 | 2,387.50 | 2,412.50 | 1.2M |
| 2021-11-24 | 2,657.50 | 2,657.50 | 2,657.50 | 2,657.50 | 0.0M |
| 2021-11-22 | 2,282.50 | 2,282.50 | 2,282.50 | 2,282.50 | 0.0M |
| 2021-11-19 | 1,830.00 | 1,940.00 | 1,795.00 | 1,907.50 | 0.1M |
| 2021-11-18 | 1,867.50 | 1,875.00 | 1,752.50 | 1,810.00 | 0.2M |
| 2021-11-17 | 1,905.00 | 1,935.00 | 1,852.50 | 1,880.00 | 0.1M |
| 2021-11-16 | 1,990.00 | 2,050.00 | 1,900.00 | 1,940.00 | 0.1M |
| 2021-11-15 | 2,030.00 | 2,095.00 | 1,977.50 | 1,990.00 | 0.2M |
| 2021-11-12 | 1,932.50 | 2,010.00 | 1,822.50 | 2,005.00 | 0.2M |
| 2021-11-11 | 1,932.50 | 2,005.00 | 1,767.50 | 1,820.00 | 0.4M |
| 2021-11-10 | 1,965.00 | 1,997.50 | 1,912.50 | 1,940.00 | 0.1M |
| 2021-11-09 | 1,922.50 | 2,087.50 | 1,890.00 | 1,985.00 | 0.3M |
| 2021-11-08 | 1,790.00 | 1,975.00 | 1,757.50 | 1,920.00 | 0.4M |
| 2021-11-05 | 1,665.00 | 1,795.00 | 1,660.00 | 1,770.00 | 0.2M |
| 2021-11-04 | 1,572.50 | 1,682.50 | 1,555.00 | 1,672.50 | 0.2M |
| 2021-11-02 | 1,550.00 | 1,662.50 | 1,520.00 | 1,562.50 | 0.2M |
| 2021-11-01 | 1,625.00 | 1,650.00 | 1,512.50 | 1,527.50 | 0.2M |
| 2021-10-29 | 1,670.00 | 1,720.00 | 1,560.00 | 1,622.50 | 0.3M |
| 2021-10-28 | 1,505.00 | 1,710.00 | 1,447.50 | 1,595.00 | 0.4M |
| 2021-10-27 | 1,400.00 | 1,477.50 | 1,357.50 | 1,470.00 | 0.1M |
| 2021-10-26 | 1,380.00 | 1,435.00 | 1,342.50 | 1,375.00 | 0.1M |
| 2021-10-25 | 1,357.50 | 1,487.50 | 1,335.00 | 1,425.00 | 0.3M |
| 2021-10-22 | 1,302.50 | 1,375.00 | 1,228.75 | 1,307.50 | 0.2M |
| 2021-10-21 | 1,217.50 | 1,357.50 | 1,207.50 | 1,322.50 | 0.4M |
| 2021-10-20 | 1,135.00 | 1,182.50 | 1,117.50 | 1,182.50 | 0.1M |
| 2021-10-19 | 1,162.50 | 1,165.00 | 1,118.75 | 1,137.50 | 0.1M |
| 2021-10-18 | 1,180.00 | 1,237.50 | 1,163.75 | 1,165.00 | 0.1M |
| 2021-10-15 | 1,226.25 | 1,226.25 | 1,162.50 | 1,176.25 | 0.1M |
| 2021-10-14 | 1,157.50 | 1,202.50 | 1,145.00 | 1,191.25 | 0.1M |
| 2021-10-13 | 1,152.50 | 1,157.50 | 1,113.75 | 1,157.50 | 0.1M |
| 2021-10-12 | 1,100.00 | 1,166.25 | 1,088.75 | 1,155.00 | 0.2M |
| 2021-10-11 | 1,026.25 | 1,086.25 | 1,026.25 | 1,085.00 | 0.1M |
| 2021-10-08 | 1,010.00 | 1,021.25 | 996.25 | 1,008.75 | 0.0M |
| 2021-10-07 | 992.50 | 1,016.25 | 988.75 | 992.50 | 0.0M |
| 2021-10-06 | 995.00 | 1,025.00 | 962.50 | 992.50 | 0.1M |
| 2021-10-05 | 987.50 | 1,025.00 | 951.25 | 990.00 | 0.1M |
| 2021-10-04 | 1,042.50 | 1,085.00 | 1,002.50 | 1,005.00 | 0.1M |
| 2021-10-01 | 1,037.50 | 1,071.25 | 962.50 | 1,025.00 | 0.1M |
| 2021-09-30 | 980.00 | 1,058.75 | 976.25 | 1,036.25 | 0.1M |
| 2021-09-29 | 975.00 | 975.00 | 947.50 | 962.50 | 0.0M |
| 2021-09-28 | 941.25 | 986.25 | 941.25 | 983.75 | 0.0M |
| 2021-09-27 | 942.50 | 958.75 | 936.25 | 941.25 | 0.0M |
| 2021-09-24 | 945.00 | 962.50 | 930.00 | 930.00 | 0.0M |
| 2021-09-22 | 935.00 | 938.75 | 922.50 | 927.50 | 0.0M |
| 2021-09-21 | 902.50 | 953.75 | 887.50 | 917.50 | 0.1M |
| 2021-09-17 | 960.00 | 967.50 | 937.50 | 955.00 | 0.1M |
| 2021-09-16 | 980.00 | 998.75 | 946.25 | 968.75 | 0.1M |
| 2021-09-15 | 953.75 | 1,007.50 | 953.75 | 991.25 | 0.1M |
| 2021-09-14 | 1,011.25 | 1,015.00 | 962.50 | 987.50 | 0.2M |
| 2021-09-13 | 978.75 | 1,106.25 | 978.75 | 1,028.75 | 0.9M |
| 2021-09-10 | 925.00 | 935.00 | 890.00 | 931.25 | 0.1M |
| 2021-09-09 | 950.00 | 987.50 | 877.50 | 932.50 | 0.7M |
| 2021-09-08 | 897.50 | 942.50 | 842.50 | 942.50 | 1.0M |
| 2021-09-07 | 767.50 | 767.50 | 767.50 | 767.50 | 0.0M |
| 2021-09-06 | 639.00 | 649.75 | 638.00 | 642.50 | 0.0M |
| 2021-09-03 | 629.75 | 637.75 | 629.75 | 637.75 | 0.0M |
| 2021-09-02 | 639.00 | 639.00 | 627.75 | 635.00 | 0.0M |
| 2021-09-01 | 624.00 | 649.75 | 624.00 | 639.00 | 0.0M |
| 2021-08-31 | 634.50 | 634.50 | 624.75 | 625.00 | 0.0M |
| 2021-08-30 | 637.50 | 637.50 | 623.00 | 629.25 | 0.0M |
| 2021-08-27 | 600.00 | 620.00 | 590.25 | 617.50 | 0.0M |
| 2021-08-26 | 588.25 | 611.25 | 587.50 | 605.50 | 0.0M |
| 2021-08-25 | 592.25 | 592.25 | 578.25 | 581.75 | 0.0M |
| 2021-08-24 | 567.50 | 585.75 | 566.25 | 585.75 | 0.0M |
| 2021-08-23 | 572.25 | 574.75 | 565.00 | 565.00 | 0.0M |
| 2021-08-20 | 575.25 | 575.25 | 562.75 | 565.25 | 0.0M |
| 2021-08-19 | 566.25 | 587.50 | 566.25 | 577.50 | 0.0M |
| 2021-08-18 | 565.75 | 578.25 | 555.50 | 575.00 | 0.0M |
| 2021-08-17 | 576.75 | 587.25 | 570.75 | 571.25 | 0.0M |
| 2021-08-16 | 588.25 | 598.50 | 588.00 | 588.00 | 0.0M |
| 2021-08-13 | 586.25 | 601.25 | 586.25 | 594.75 | 0.0M |
| 2021-08-12 | 590.75 | 621.50 | 589.00 | 592.50 | 0.0M |
| 2021-08-11 | 606.00 | 606.00 | 594.75 | 602.75 | 0.0M |
| 2021-08-10 | 582.25 | 604.50 | 582.25 | 600.00 | 0.0M |
| 2021-08-06 | 600.50 | 610.75 | 592.00 | 593.25 | 0.0M |
| 2021-08-05 | 594.50 | 603.50 | 587.50 | 600.25 | 0.0M |
| 2021-08-04 | 616.75 | 616.75 | 599.00 | 603.50 | 0.0M |
| 2021-08-03 | 604.25 | 620.00 | 604.25 | 616.75 | 0.0M |
| 2021-08-02 | 627.50 | 630.25 | 592.50 | 604.25 | 0.0M |
| 2021-07-30 | 660.00 | 660.00 | 613.75 | 627.25 | 0.1M |
| 2021-07-29 | 673.50 | 673.50 | 656.75 | 666.75 | 0.0M |
| 2021-07-28 | 686.00 | 686.00 | 662.50 | 677.00 | 0.0M |
| 2021-07-27 | 669.00 | 688.75 | 661.25 | 688.00 | 0.0M |
| 2021-07-26 | 637.25 | 669.00 | 625.00 | 669.00 | 0.1M |
| 2021-07-21 | 657.75 | 664.75 | 612.25 | 612.25 | 0.0M |
| 2021-07-20 | 662.25 | 662.25 | 638.25 | 645.25 | 0.0M |
| 2021-07-19 | 613.50 | 649.75 | 600.00 | 649.75 | 0.1M |
| 2021-07-16 | 590.75 | 612.25 | 590.75 | 607.50 | 0.0M |
| 2021-07-15 | 575.00 | 595.00 | 573.00 | 595.00 | 0.0M |
| 2021-07-14 | 555.75 | 573.75 | 555.75 | 573.75 | 0.0M |
| 2021-07-13 | 557.00 | 562.50 | 552.00 | 555.50 | 0.0M |
| 2021-07-12 | 538.00 | 557.25 | 538.00 | 551.50 | 0.0M |
| 2021-07-09 | 544.75 | 549.25 | 530.25 | 549.25 | 0.0M |
| 2021-07-08 | 555.50 | 555.50 | 540.00 | 546.75 | 0.0M |
| 2021-07-07 | 565.25 | 566.50 | 555.50 | 555.75 | 0.0M |
| 2021-07-06 | 570.00 | 575.00 | 565.25 | 565.25 | 0.0M |
| 2021-07-05 | 582.25 | 582.50 | 569.75 | 570.00 | 0.0M |
| 2021-07-02 | 571.50 | 581.50 | 571.50 | 577.50 | 0.0M |
| 2021-07-01 | 577.50 | 582.00 | 571.00 | 582.00 | 0.0M |
| 2021-06-30 | 572.75 | 581.25 | 572.75 | 581.25 | 0.0M |
| 2021-06-29 | 567.50 | 580.25 | 565.50 | 580.25 | 0.0M |
| 2021-06-28 | 574.50 | 574.50 | 563.25 | 572.00 | 0.0M |
| 2021-06-25 | 582.00 | 582.00 | 570.00 | 570.50 | 0.0M |
| 2021-06-24 | 599.00 | 599.00 | 567.75 | 569.50 | 0.0M |
| 2021-06-23 | 595.25 | 595.50 | 583.00 | 587.00 | 0.0M |
| 2021-06-22 | 618.75 | 618.75 | 589.50 | 599.75 | 0.0M |
| 2021-06-21 | 599.50 | 607.75 | 597.50 | 602.00 | 0.0M |
| 2021-06-18 | 591.00 | 606.75 | 591.00 | 606.50 | 0.0M |
| 2021-06-17 | 575.75 | 590.50 | 575.00 | 590.00 | 0.0M |
| 2021-06-16 | 579.00 | 584.00 | 571.00 | 584.00 | 0.0M |
| 2021-06-15 | 587.75 | 594.75 | 565.75 | 582.25 | 0.1M |
| 2021-06-14 | 612.50 | 616.25 | 588.00 | 588.75 | 0.1M |
| 2021-06-11 | 629.50 | 637.00 | 616.75 | 637.00 | 0.1M |
| 2021-06-10 | 621.25 | 635.75 | 615.00 | 629.50 | 0.0M |
| 2021-06-09 | 619.00 | 621.50 | 604.25 | 621.50 | 0.0M |
| 2021-06-08 | 616.00 | 626.00 | 602.50 | 620.75 | 0.0M |
| 2021-06-07 | 620.00 | 623.75 | 607.75 | 610.75 | 0.0M |
| 2021-06-04 | 593.25 | 618.50 | 591.25 | 617.25 | 0.0M |
| 2021-06-03 | 589.50 | 596.25 | 589.50 | 595.50 | 0.0M |
| 2021-06-02 | 588.75 | 596.75 | 587.50 | 589.50 | 0.0M |
| 2021-06-01 | 585.25 | 592.50 | 579.25 | 585.00 | 0.0M |
| 2021-05-31 | 588.00 | 591.00 | 584.00 | 585.25 | 0.0M |
| 2021-05-28 | 587.50 | 587.50 | 575.00 | 587.00 | 0.0M |
| 2021-05-27 | 583.50 | 584.00 | 575.00 | 581.00 | 0.0M |
| 2021-05-26 | 588.25 | 589.50 | 578.25 | 583.50 | 0.0M |
| 2021-05-25 | 603.00 | 604.75 | 585.00 | 588.25 | 0.0M |
| 2021-05-24 | 577.50 | 600.00 | 577.25 | 588.75 | 0.0M |
| 2021-05-21 | 570.75 | 575.25 | 563.25 | 572.75 | 0.0M |
| 2021-05-20 | 555.00 | 563.25 | 551.25 | 561.50 | 0.0M |
| 2021-05-19 | 528.75 | 555.50 | 528.75 | 545.25 | 0.0M |
| 2021-05-18 | 522.75 | 539.75 | 522.75 | 535.50 | 0.0M |
| 2021-05-17 | 542.75 | 546.50 | 523.00 | 526.50 | 0.1M |
| 2021-05-14 | 555.50 | 557.75 | 523.75 | 536.50 | 0.0M |
| 2021-05-13 | 537.50 | 544.75 | 534.25 | 544.75 | 0.0M |
| 2021-05-12 | 587.75 | 588.25 | 535.00 | 559.50 | 0.1M |
| 2021-05-11 | 606.75 | 609.50 | 594.75 | 595.00 | 0.0M |
| 2021-05-10 | 615.00 | 617.25 | 603.75 | 609.25 | 0.0M |
| 2021-05-07 | 608.25 | 612.75 | 600.50 | 611.25 | 0.0M |
| 2021-05-06 | 600.00 | 620.00 | 588.25 | 614.75 | 0.1M |
| 2021-04-30 | 634.25 | 634.75 | 605.00 | 605.25 | 0.1M |
| 2021-04-28 | 663.75 | 664.00 | 628.25 | 641.25 | 0.0M |
| 2021-04-27 | 683.50 | 683.50 | 660.00 | 663.75 | 0.1M |
| 2021-04-26 | 677.50 | 683.25 | 675.00 | 683.25 | 0.0M |
| 2021-04-23 | 682.25 | 686.50 | 680.00 | 686.00 | 0.0M |
| 2021-04-22 | 683.25 | 685.75 | 675.50 | 682.25 | 0.0M |
| 2021-04-21 | 695.25 | 704.00 | 675.00 | 675.50 | 0.1M |
| 2021-04-20 | 706.25 | 710.00 | 680.00 | 696.50 | 0.1M |
| 2021-04-19 | 708.00 | 722.50 | 708.00 | 710.50 | 0.0M |
| 2021-04-16 | 706.75 | 709.50 | 701.50 | 701.50 | 0.0M |
| 2021-04-15 | 720.00 | 720.00 | 700.25 | 701.50 | 0.0M |
| 2021-04-14 | 717.50 | 737.50 | 706.75 | 720.00 | 0.1M |
| 2021-04-13 | 712.25 | 717.50 | 687.50 | 713.75 | 0.1M |
| 2021-04-12 | 709.50 | 709.50 | 700.00 | 707.50 | 0.0M |
| 2021-04-09 | 691.25 | 709.50 | 690.00 | 704.75 | 0.0M |
| 2021-04-08 | 695.00 | 695.00 | 682.00 | 692.25 | 0.0M |
| 2021-04-07 | 715.00 | 715.00 | 691.25 | 699.50 | 0.0M |
| 2021-04-06 | 701.25 | 722.50 | 701.25 | 715.00 | 0.1M |
| 2021-04-05 | 695.00 | 702.00 | 690.25 | 700.50 | 0.1M |
| 2021-04-02 | 687.75 | 694.25 | 682.50 | 690.00 | 0.0M |
| 2021-04-01 | 685.75 | 688.00 | 678.25 | 688.00 | 0.0M |
| 2021-03-31 | 682.75 | 685.75 | 677.50 | 685.75 | 0.0M |
| 2021-03-30 | 687.50 | 693.00 | 683.75 | 684.25 | 0.0M |
| 2021-03-29 | 700.00 | 703.75 | 686.50 | 698.50 | 0.0M |
| 2021-03-26 | 702.50 | 702.50 | 677.75 | 693.00 | 0.1M |
| 2021-03-25 | 704.75 | 704.75 | 683.25 | 698.00 | 0.0M |
| 2021-03-24 | 713.25 | 713.75 | 681.25 | 685.25 | 0.1M |
| 2021-03-23 | 721.25 | 727.25 | 713.00 | 713.75 | 0.1M |
| 2021-03-22 | 734.75 | 736.25 | 712.50 | 717.75 | 0.0M |
| 2021-03-19 | 737.50 | 742.50 | 725.25 | 732.75 | 0.1M |
| 2021-03-18 | 746.50 | 753.75 | 740.25 | 747.75 | 0.1M |
| 2021-03-17 | 742.75 | 780.00 | 728.75 | 746.50 | 0.1M |
| 2021-03-16 | 736.25 | 746.00 | 725.00 | 744.75 | 0.1M |
| 2021-03-15 | 719.50 | 725.00 | 705.25 | 724.75 | 0.0M |
| 2021-03-12 | 750.00 | 767.50 | 719.00 | 724.75 | 0.1M |
| 2021-03-11 | 702.50 | 722.50 | 697.00 | 721.75 | 0.0M |
| 2021-03-10 | 732.75 | 738.50 | 688.50 | 708.75 | 0.1M |
| 2021-03-09 | 790.00 | 790.00 | 729.50 | 734.25 | 0.1M |
| 2021-03-08 | 812.50 | 817.50 | 767.50 | 790.00 | 0.2M |
| 2021-03-05 | 746.75 | 800.00 | 686.75 | 797.50 | 0.3M |
| 2021-03-04 | 731.25 | 762.50 | 722.50 | 747.00 | 0.1M |
| 2021-03-03 | 722.00 | 762.50 | 718.50 | 743.75 | 0.1M |
| 2021-03-02 | 737.75 | 737.75 | 705.00 | 721.25 | 0.1M |
| 2021-03-01 | 725.25 | 747.75 | 716.50 | 744.25 | 0.1M |
| 2021-02-26 | 720.00 | 731.00 | 700.75 | 716.00 | 0.1M |
| 2021-02-25 | 755.00 | 765.00 | 745.00 | 750.00 | 0.1M |
| 2021-02-24 | 766.25 | 778.75 | 742.50 | 742.50 | 0.3M |
| 2021-02-22 | 848.75 | 851.25 | 780.00 | 783.75 | 0.2M |
| 2021-02-19 | 843.75 | 872.50 | 825.00 | 825.00 | 0.3M |
| 2021-02-18 | 916.25 | 936.25 | 872.50 | 872.50 | 0.7M |
| 2021-02-17 | 1,037.50 | 1,060.00 | 937.50 | 938.75 | 1.2M |
| 2021-02-16 | 973.75 | 1,068.75 | 925.00 | 988.75 | 3.2M |
| 2021-02-15 | 941.25 | 977.50 | 896.25 | 956.25 | 2.1M |
| 2021-02-12 | 1,255.00 | 1,280.00 | 985.00 | 993.75 | 5.6M |
| 2021-02-10 | 1,250.00 | 1,500.00 | 1,125.00 | 1,133.75 | 7.1M |