40,550.00
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 40,800.00 | 41,150.00 | 40,550.00 | 40,550.00 | 2.3M |
| 2025-09-25 | 41,150.00 | 41,150.00 | 40,800.00 | 40,900.00 | 2.0M |
| 2025-09-24 | 40,850.00 | 41,200.00 | 40,200.00 | 41,200.00 | 4.7M |
| 2025-09-23 | 40,700.00 | 40,900.00 | 40,500.00 | 40,850.00 | 3.5M |
| 2025-09-22 | 40,200.00 | 41,000.00 | 39,600.00 | 41,000.00 | 8.0M |
| 2025-09-19 | 41,100.00 | 41,200.00 | 39,800.00 | 39,800.00 | 6.2M |
| 2025-09-18 | 41,000.00 | 41,450.00 | 40,550.00 | 40,800.00 | 4.7M |
| 2025-09-17 | 42,000.00 | 42,400.00 | 41,000.00 | 41,000.00 | 3.7M |
| 2025-09-16 | 42,500.00 | 42,700.00 | 42,000.00 | 42,050.00 | 7.3M |
| 2025-09-15 | 41,050.00 | 42,200.00 | 41,050.00 | 42,200.00 | 7.3M |
| 2025-09-12 | 40,800.00 | 41,250.00 | 40,800.00 | 40,950.00 | 3.3M |
| 2025-09-11 | 40,800.00 | 40,800.00 | 39,850.00 | 40,650.00 | 5.8M |
| 2025-09-10 | 40,700.00 | 41,350.00 | 40,550.00 | 40,700.00 | 5.5M |
| 2025-09-09 | 40,650.00 | 41,000.00 | 40,350.00 | 40,650.00 | 4.2M |
| 2025-09-08 | 41,700.00 | 41,850.00 | 40,650.00 | 40,650.00 | 9.1M |
| 2025-09-05 | 43,600.00 | 43,600.00 | 41,950.00 | 41,950.00 | 13.6M |
| 2025-09-04 | 43,750.00 | 43,950.00 | 43,150.00 | 43,400.00 | 7.2M |
| 2025-09-03 | 43,100.00 | 43,900.00 | 42,050.00 | 43,500.00 | 11.3M |
| 2025-08-29 | 42,700.00 | 43,600.00 | 42,500.00 | 42,850.00 | 10.4M |
| 2025-08-28 | 43,050.00 | 43,250.00 | 42,250.00 | 42,500.00 | 5.8M |
| 2025-08-27 | 42,150.00 | 44,500.00 | 41,850.00 | 42,800.00 | 14.9M |
| 2025-08-26 | 41,000.00 | 41,850.00 | 40,550.00 | 41,800.00 | 11.2M |
| 2025-08-25 | 43,900.00 | 43,900.00 | 41,000.00 | 41,000.00 | 11.3M |
| 2025-08-22 | 42,400.00 | 45,100.00 | 41,950.00 | 43,250.00 | 22.7M |
| 2025-08-21 | 41,000.00 | 42,600.00 | 40,900.00 | 42,300.00 | 17.3M |
| 2025-08-20 | 41,000.00 | 41,850.00 | 39,600.00 | 40,700.00 | 14.5M |
| 2025-08-19 | 40,900.00 | 41,500.00 | 40,700.00 | 40,850.00 | 9.9M |
| 2025-08-18 | 41,050.00 | 41,300.00 | 40,600.00 | 40,800.00 | 7.5M |
| 2025-08-15 | 42,600.00 | 42,600.00 | 40,700.00 | 41,000.00 | 14.4M |
| 2025-08-14 | 41,600.00 | 42,650.00 | 41,150.00 | 42,150.00 | 15.2M |
| 2025-08-13 | 41,800.00 | 41,800.00 | 40,300.00 | 41,350.00 | 11.8M |
| 2025-08-12 | 40,500.00 | 41,950.00 | 40,450.00 | 41,500.00 | 15.3M |
| 2025-08-11 | 40,000.00 | 40,600.00 | 39,600.00 | 40,200.00 | 11.4M |
| 2025-08-08 | 41,000.00 | 41,000.00 | 39,350.00 | 39,700.00 | 16.7M |
| 2025-08-07 | 39,700.00 | 40,500.00 | 39,500.00 | 40,450.00 | 12.3M |
| 2025-08-06 | 39,000.00 | 39,900.00 | 38,950.00 | 39,500.00 | 7.0M |
| 2025-08-05 | 38,400.00 | 40,200.00 | 38,200.00 | 38,750.00 | 28.5M |
| 2025-08-04 | 37,200.00 | 38,250.00 | 37,200.00 | 38,050.00 | 4.5M |
| 2025-08-01 | 37,850.00 | 38,300.00 | 37,100.00 | 37,200.00 | 7.1M |
| 2025-07-31 | 38,500.00 | 38,500.00 | 37,500.00 | 37,850.00 | 6.3M |
| 2025-07-30 | 37,400.00 | 38,800.00 | 37,300.00 | 38,100.00 | 9.3M |
| 2025-07-29 | 39,650.00 | 39,650.00 | 37,400.00 | 37,400.00 | 15.4M |
| 2025-07-28 | 39,100.00 | 39,800.00 | 38,900.00 | 39,400.00 | 11.1M |
| 2025-07-25 | 39,100.00 | 39,100.00 | 38,750.00 | 38,850.00 | 6.3M |
| 2025-07-24 | 39,000.00 | 39,650.00 | 38,700.00 | 38,850.00 | 11.0M |
| 2025-07-23 | 39,100.00 | 39,200.00 | 38,550.00 | 38,700.00 | 7.0M |
| 2025-07-22 | 38,050.00 | 39,300.00 | 38,000.00 | 38,900.00 | 10.8M |
| 2025-07-21 | 38,450.00 | 38,650.00 | 38,050.00 | 38,100.00 | 6.2M |
| 2025-07-18 | 38,300.00 | 38,800.00 | 38,000.00 | 38,350.00 | 9.0M |
| 2025-07-17 | 38,800.00 | 38,800.00 | 38,150.00 | 38,300.00 | 5.7M |
| 2025-07-16 | 37,900.00 | 38,400.00 | 37,850.00 | 38,400.00 | 7.1M |
| 2025-07-15 | 38,600.00 | 38,750.00 | 38,100.00 | 38,100.00 | 5.8M |
| 2025-07-14 | 38,500.00 | 39,350.00 | 38,300.00 | 38,650.00 | 8.3M |
| 2025-07-11 | 38,250.00 | 38,650.00 | 38,150.00 | 38,300.00 | 8.7M |
| 2025-07-10 | 38,500.00 | 38,700.00 | 38,050.00 | 38,250.00 | 7.7M |
| 2025-07-09 | 37,650.00 | 38,450.00 | 37,500.00 | 38,200.00 | 11.1M |
| 2025-07-08 | 37,200.00 | 37,500.00 | 37,000.00 | 37,500.00 | 7.4M |
| 2025-07-07 | 36,650.00 | 37,200.00 | 36,650.00 | 37,200.00 | 11.2M |
| 2025-07-04 | 36,450.00 | 36,700.00 | 36,300.00 | 36,550.00 | 3.9M |
| 2025-07-03 | 36,500.00 | 36,800.00 | 36,150.00 | 36,300.00 | 6.1M |
| 2025-07-02 | 36,600.00 | 36,650.00 | 36,300.00 | 36,400.00 | 3.8M |
| 2025-07-01 | 36,350.00 | 36,850.00 | 36,250.00 | 36,600.00 | 7.0M |
| 2025-06-30 | 36,350.00 | 36,350.00 | 36,200.00 | 36,300.00 | 4.6M |
| 2025-06-27 | 35,700.00 | 36,650.00 | 35,700.00 | 36,100.00 | 8.3M |
| 2025-06-26 | 35,900.00 | 35,950.00 | 35,600.00 | 35,700.00 | 2.3M |
| 2025-06-25 | 36,050.00 | 36,250.00 | 35,850.00 | 35,850.00 | 3.4M |
| 2025-06-24 | 36,050.00 | 36,200.00 | 35,700.00 | 36,000.00 | 4.4M |
| 2025-06-23 | 35,650.00 | 36,000.00 | 35,550.00 | 35,850.00 | 2.3M |
| 2025-06-20 | 35,800.00 | 36,400.00 | 35,800.00 | 36,000.00 | 6.0M |
| 2025-06-19 | 35,700.00 | 35,900.00 | 35,500.00 | 35,800.00 | 1.9M |
| 2025-06-18 | 35,900.00 | 36,050.00 | 35,600.00 | 35,650.00 | 2.6M |
| 2025-06-17 | 36,000.00 | 36,200.00 | 35,850.00 | 35,900.00 | 3.7M |
| 2025-06-16 | 35,550.00 | 35,900.00 | 35,450.00 | 35,850.00 | 2.7M |
| 2025-06-13 | 35,050.00 | 36,250.00 | 35,000.00 | 35,550.00 | 6.3M |
| 2025-06-12 | 35,100.00 | 35,400.00 | 35,100.00 | 35,300.00 | 1.4M |
| 2025-06-11 | 35,300.00 | 35,400.00 | 35,000.00 | 35,050.00 | 1.2M |
| 2025-06-10 | 35,250.00 | 35,450.00 | 35,200.00 | 35,200.00 | 1.9M |
| 2025-06-09 | 35,250.00 | 35,350.00 | 35,000.00 | 35,250.00 | 1.7M |
| 2025-06-06 | 35,500.00 | 35,650.00 | 35,200.00 | 35,250.00 | 2.8M |
| 2025-06-05 | 35,900.00 | 35,900.00 | 35,450.00 | 35,500.00 | 3.3M |
| 2025-06-04 | 36,000.00 | 36,100.00 | 35,650.00 | 35,750.00 | 3.0M |
| 2025-06-03 | 35,900.00 | 36,150.00 | 35,800.00 | 35,900.00 | 2.7M |
| 2025-06-02 | 35,800.00 | 35,850.00 | 35,500.00 | 35,700.00 | 2.8M |
| 2025-05-30 | 36,400.00 | 36,400.00 | 35,800.00 | 36,000.00 | 2.3M |
| 2025-05-29 | 36,500.00 | 36,500.00 | 36,100.00 | 36,450.00 | 3.0M |
| 2025-05-28 | 36,950.00 | 36,950.00 | 36,050.00 | 36,500.00 | 4.7M |
| 2025-05-27 | 36,000.00 | 36,400.00 | 35,800.00 | 36,300.00 | 3.5M |
| 2025-05-26 | 35,850.00 | 35,900.00 | 35,000.00 | 35,850.00 | 2.5M |
| 2025-05-23 | 36,000.00 | 36,000.00 | 35,500.00 | 35,850.00 | 3.3M |
| 2025-05-22 | 36,200.00 | 36,200.00 | 35,850.00 | 36,000.00 | 3.5M |
| 2025-05-21 | 36,350.00 | 36,850.00 | 36,000.00 | 36,200.00 | 3.7M |
| 2025-05-20 | 36,250.00 | 36,400.00 | 35,850.00 | 36,200.00 | 4.7M |
| 2025-05-19 | 36,500.00 | 36,550.00 | 36,100.00 | 36,200.00 | 2.7M |
| 2025-05-16 | 37,400.00 | 37,450.00 | 36,550.00 | 36,600.00 | 5.8M |
| 2025-05-15 | 37,500.00 | 37,700.00 | 37,150.00 | 37,400.00 | 6.2M |
| 2025-05-14 | 35,950.00 | 37,500.00 | 35,900.00 | 37,450.00 | 11.9M |
| 2025-05-13 | 35,450.00 | 35,800.00 | 35,300.00 | 35,800.00 | 6.6M |
| 2025-05-12 | 35,100.00 | 35,300.00 | 35,000.00 | 35,250.00 | 3.1M |
| 2025-05-09 | 35,550.00 | 35,700.00 | 35,100.00 | 35,100.00 | 3.1M |
| 2025-05-08 | 34,900.00 | 35,550.00 | 34,700.00 | 35,450.00 | 4.7M |
| 2025-05-07 | 34,800.00 | 34,900.00 | 34,600.00 | 34,900.00 | 2.1M |
| 2025-05-06 | 34,900.00 | 35,200.00 | 34,550.00 | 34,950.00 | 3.0M |
| 2025-05-05 | 34,650.00 | 34,850.00 | 34,300.00 | 34,850.00 | 1.8M |
| 2025-04-29 | 34,600.00 | 34,750.00 | 34,350.00 | 34,550.00 | 2.4M |
| 2025-04-28 | 35,300.00 | 35,300.00 | 34,400.00 | 34,550.00 | 3.3M |
| 2025-04-25 | 35,300.00 | 35,400.00 | 35,000.00 | 35,000.00 | 2.7M |
| 2025-04-24 | 35,350.00 | 35,450.00 | 34,900.00 | 35,450.00 | 2.0M |
| 2025-04-23 | 35,750.00 | 35,750.00 | 35,000.00 | 35,350.00 | 1.8M |
| 2025-04-22 | 35,150.00 | 35,200.00 | 32,800.00 | 35,100.00 | 3.6M |
| 2025-04-21 | 35,950.00 | 36,000.00 | 35,100.00 | 35,250.00 | 2.1M |
| 2025-04-18 | 36,200.00 | 36,250.00 | 35,850.00 | 35,950.00 | 3.5M |
| 2025-04-17 | 35,200.00 | 35,850.00 | 34,950.00 | 35,850.00 | 3.1M |
| 2025-04-16 | 36,100.00 | 36,400.00 | 35,700.00 | 36,000.00 | 2.9M |
| 2025-04-15 | 36,600.00 | 36,750.00 | 36,000.00 | 36,500.00 | 3.0M |
| 2025-04-14 | 37,000.00 | 37,000.00 | 36,000.00 | 37,000.00 | 3.5M |
| 2025-04-11 | 36,900.00 | 36,900.00 | 35,550.00 | 36,750.00 | 6.9M |
| 2025-04-10 | 34,700.00 | 34,700.00 | 34,700.00 | 34,700.00 | 0.6M |
| 2025-04-09 | 31,200.00 | 34,500.00 | 31,200.00 | 32,450.00 | 6.5M |
| 2025-04-08 | 35,000.00 | 35,500.00 | 33,500.00 | 33,500.00 | 4.7M |
| 2025-04-04 | 33,550.00 | 36,000.00 | 33,550.00 | 36,000.00 | 6.9M |
| 2025-04-03 | 37,000.00 | 37,900.00 | 36,000.00 | 36,000.00 | 7.5M |
| 2025-04-02 | 39,250.00 | 39,250.00 | 38,700.00 | 38,700.00 | 3.0M |
| 2025-04-01 | 38,900.00 | 39,000.00 | 38,700.00 | 39,000.00 | 1.4M |
| 2025-03-31 | 39,000.00 | 39,000.00 | 38,500.00 | 38,750.00 | 2.9M |
| 2025-03-28 | 39,150.00 | 39,250.00 | 39,050.00 | 39,100.00 | 1.4M |
| 2025-03-27 | 39,650.00 | 39,650.00 | 39,100.00 | 39,100.00 | 1.9M |
| 2025-03-26 | 39,600.00 | 39,850.00 | 39,400.00 | 39,550.00 | 2.6M |
| 2025-03-25 | 39,200.00 | 39,700.00 | 39,200.00 | 39,700.00 | 2.9M |
| 2025-03-24 | 39,450.00 | 39,500.00 | 39,000.00 | 39,100.00 | 3.7M |
| 2025-03-21 | 39,600.00 | 39,800.00 | 39,450.00 | 39,450.00 | 2.4M |
| 2025-03-20 | 39,550.00 | 39,900.00 | 39,550.00 | 39,800.00 | 2.3M |
| 2025-03-19 | 40,200.00 | 40,200.00 | 39,550.00 | 39,800.00 | 3.2M |
| 2025-03-18 | 40,500.00 | 40,600.00 | 40,000.00 | 40,000.00 | 3.4M |
| 2025-03-17 | 40,400.00 | 40,550.00 | 40,150.00 | 40,350.00 | 3.3M |
| 2025-03-14 | 40,200.00 | 40,400.00 | 40,050.00 | 40,400.00 | 2.3M |
| 2025-03-13 | 40,900.00 | 40,900.00 | 40,100.00 | 40,200.00 | 4.0M |
| 2025-03-12 | 41,350.00 | 41,400.00 | 40,850.00 | 40,900.00 | 4.0M |
| 2025-03-11 | 40,950.00 | 41,400.00 | 40,750.00 | 41,400.00 | 3.4M |
| 2025-03-10 | 41,300.00 | 42,000.00 | 41,200.00 | 41,400.00 | 4.9M |
| 2025-03-07 | 40,800.00 | 41,150.00 | 40,700.00 | 41,150.00 | 4.6M |
| 2025-03-06 | 40,650.00 | 40,900.00 | 40,550.00 | 40,800.00 | 2.4M |
| 2025-03-05 | 40,700.00 | 41,150.00 | 40,450.00 | 40,650.00 | 2.8M |
| 2025-03-04 | 40,800.00 | 40,900.00 | 40,400.00 | 40,800.00 | 3.3M |
| 2025-03-03 | 40,950.00 | 41,200.00 | 40,850.00 | 40,950.00 | 2.0M |
| 2025-02-28 | 40,950.00 | 40,950.00 | 40,700.00 | 40,950.00 | 3.1M |
| 2025-02-27 | 41,200.00 | 41,300.00 | 40,900.00 | 40,950.00 | 2.6M |
| 2025-02-26 | 41,200.00 | 41,250.00 | 40,950.00 | 41,200.00 | 3.0M |
| 2025-02-25 | 41,150.00 | 41,350.00 | 41,000.00 | 41,250.00 | 4.3M |
| 2025-02-24 | 40,900.00 | 41,400.00 | 40,700.00 | 41,100.00 | 4.2M |
| 2025-02-21 | 40,850.00 | 41,050.00 | 40,650.00 | 40,900.00 | 3.0M |
| 2025-02-20 | 41,000.00 | 41,050.00 | 40,650.00 | 40,900.00 | 3.4M |
| 2025-02-19 | 40,500.00 | 40,900.00 | 40,400.00 | 40,850.00 | 5.5M |
| 2025-02-18 | 40,100.00 | 40,650.00 | 40,050.00 | 40,500.00 | 3.3M |
| 2025-02-17 | 40,650.00 | 40,650.00 | 40,150.00 | 40,200.00 | 2.3M |
| 2025-02-14 | 40,350.00 | 40,850.00 | 40,150.00 | 40,650.00 | 4.6M |
| 2025-02-13 | 40,000.00 | 40,250.00 | 39,900.00 | 40,000.00 | 2.4M |
| 2025-02-12 | 40,350.00 | 40,450.00 | 39,900.00 | 40,000.00 | 4.3M |
| 2025-02-11 | 40,500.00 | 40,750.00 | 40,100.00 | 40,450.00 | 2.9M |
| 2025-02-10 | 40,500.00 | 41,200.00 | 40,100.00 | 40,350.00 | 4.6M |
| 2025-02-07 | 39,800.00 | 40,800.00 | 39,800.00 | 40,500.00 | 8.1M |
| 2025-02-06 | 39,650.00 | 40,000.00 | 39,600.00 | 39,800.00 | 4.0M |
| 2025-02-05 | 39,900.00 | 39,950.00 | 39,550.00 | 39,600.00 | 2.4M |
| 2025-02-04 | 39,500.00 | 40,100.00 | 39,150.00 | 39,650.00 | 4.3M |
| 2025-02-03 | 39,700.00 | 39,900.00 | 39,100.00 | 39,400.00 | 3.6M |
| 2025-01-24 | 39,900.00 | 40,000.00 | 39,750.00 | 40,000.00 | 2.3M |
| 2025-01-23 | 39,500.00 | 40,100.00 | 39,450.00 | 39,900.00 | 2.9M |
| 2025-01-22 | 39,800.00 | 39,800.00 | 39,450.00 | 39,500.00 | 2.0M |
| 2025-01-21 | 40,050.00 | 40,050.00 | 39,500.00 | 39,800.00 | 2.1M |
| 2025-01-20 | 39,450.00 | 40,100.00 | 39,400.00 | 39,900.00 | 2.9M |
| 2025-01-17 | 39,200.00 | 39,500.00 | 39,050.00 | 39,500.00 | 1.6M |
| 2025-01-16 | 39,200.00 | 39,500.00 | 39,050.00 | 39,400.00 | 1.6M |
| 2025-01-15 | 39,200.00 | 39,200.00 | 38,600.00 | 39,200.00 | 1.5M |
| 2025-01-14 | 39,200.00 | 39,200.00 | 38,900.00 | 39,000.00 | 1.0M |
| 2025-01-13 | 39,100.00 | 39,350.00 | 38,400.00 | 39,300.00 | 2.5M |
| 2025-01-10 | 39,900.00 | 39,900.00 | 39,100.00 | 39,100.00 | 3.1M |
| 2025-01-09 | 39,900.00 | 40,050.00 | 39,350.00 | 39,950.00 | 3.6M |
| 2025-01-08 | 40,400.00 | 40,400.00 | 39,650.00 | 40,350.00 | 3.1M |
| 2025-01-07 | 39,100.00 | 40,500.00 | 39,050.00 | 40,400.00 | 10.4M |
| 2025-01-06 | 38,300.00 | 39,150.00 | 38,200.00 | 38,800.00 | 4.8M |
| 2025-01-03 | 38,200.00 | 38,600.00 | 38,200.00 | 38,200.00 | 3.7M |
| 2025-01-02 | 38,200.00 | 38,650.00 | 37,900.00 | 38,200.00 | 3.2M |