3,230.00
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 |
|---|---|---|---|---|---|
| 2025-09-29 | 3,340.00 | 3,370.00 | 3,225.00 | 3,230.00 | 0.2M |
| 2025-09-26 | 3,240.00 | 3,380.00 | 3,220.00 | 3,310.00 | 0.2M |
| 2025-09-25 | 3,260.00 | 3,300.00 | 3,220.00 | 3,235.00 | 0.1M |
| 2025-09-24 | 3,360.00 | 3,360.00 | 3,260.00 | 3,260.00 | 0.1M |
| 2025-09-22 | 3,430.00 | 3,470.00 | 3,410.00 | 3,420.00 | 0.1M |
| 2025-09-19 | 3,415.00 | 3,440.00 | 3,310.00 | 3,370.00 | 0.2M |
| 2025-09-18 | 3,410.00 | 3,430.00 | 3,360.00 | 3,375.00 | 0.1M |
| 2025-09-17 | 3,500.00 | 3,515.00 | 3,415.00 | 3,430.00 | 0.1M |
| 2025-09-16 | 3,550.00 | 3,565.00 | 3,460.00 | 3,480.00 | 0.2M |
| 2025-09-12 | 3,730.00 | 3,730.00 | 3,570.00 | 3,610.00 | 0.1M |
| 2025-09-11 | 3,755.00 | 3,760.00 | 3,600.00 | 3,680.00 | 0.2M |
| 2025-09-10 | 3,615.00 | 3,735.00 | 3,560.00 | 3,720.00 | 0.3M |
| 2025-09-09 | 3,770.00 | 3,775.00 | 3,515.00 | 3,560.00 | 0.3M |
| 2025-09-08 | 3,705.00 | 3,775.00 | 3,650.00 | 3,750.00 | 0.2M |
| 2025-09-05 | 3,610.00 | 3,765.00 | 3,580.00 | 3,725.00 | 0.2M |
| 2025-09-04 | 3,530.00 | 3,655.00 | 3,530.00 | 3,625.00 | 0.2M |
| 2025-09-03 | 3,440.00 | 3,515.00 | 3,435.00 | 3,495.00 | 0.2M |
| 2025-09-02 | 3,410.00 | 3,450.00 | 3,370.00 | 3,405.00 | 0.1M |
| 2025-09-01 | 3,290.00 | 3,440.00 | 3,280.00 | 3,405.00 | 0.1M |
| 2025-08-29 | 3,270.00 | 3,305.00 | 3,265.00 | 3,285.00 | 0.1M |
| 2025-08-28 | 3,340.00 | 3,345.00 | 3,260.00 | 3,260.00 | 0.1M |
| 2025-08-27 | 3,380.00 | 3,410.00 | 3,315.00 | 3,360.00 | 0.1M |
| 2025-08-26 | 3,400.00 | 3,410.00 | 3,315.00 | 3,355.00 | 0.1M |
| 2025-08-25 | 3,280.00 | 3,415.00 | 3,275.00 | 3,415.00 | 0.1M |
| 2025-08-22 | 3,300.00 | 3,310.00 | 3,230.00 | 3,250.00 | 0.1M |
| 2025-08-21 | 3,380.00 | 3,405.00 | 3,335.00 | 3,335.00 | 0.1M |
| 2025-08-20 | 3,565.00 | 3,565.00 | 3,390.00 | 3,425.00 | 0.2M |
| 2025-08-19 | 3,670.00 | 3,675.00 | 3,520.00 | 3,560.00 | 0.3M |
| 2025-08-18 | 3,600.00 | 3,715.00 | 3,585.00 | 3,700.00 | 0.4M |
| 2025-08-15 | 3,850.00 | 3,895.00 | 3,610.00 | 3,615.00 | 0.6M |
| 2025-08-14 | 3,410.00 | 3,780.00 | 3,410.00 | 3,685.00 | 1.4M |
| 2025-08-13 | 3,090.00 | 3,100.00 | 3,010.00 | 3,080.00 | 0.3M |
| 2025-08-12 | 3,075.00 | 3,090.00 | 3,020.00 | 3,055.00 | 0.1M |
| 2025-08-08 | 3,090.00 | 3,110.00 | 3,040.00 | 3,075.00 | 0.1M |
| 2025-08-07 | 3,040.00 | 3,125.00 | 3,040.00 | 3,090.00 | 0.1M |
| 2025-08-06 | 3,085.00 | 3,085.00 | 3,000.00 | 3,030.00 | 0.1M |
| 2025-08-05 | 3,050.00 | 3,095.00 | 3,045.00 | 3,075.00 | 0.1M |
| 2025-08-04 | 3,000.00 | 3,040.00 | 2,980.00 | 3,035.00 | 0.1M |
| 2025-08-01 | 3,025.00 | 3,065.00 | 3,010.00 | 3,050.00 | 0.0M |
| 2025-07-31 | 2,990.00 | 3,025.00 | 2,976.00 | 3,025.00 | 0.1M |
| 2025-07-30 | 2,955.00 | 2,990.00 | 2,926.00 | 2,990.00 | 0.1M |
| 2025-07-29 | 2,950.00 | 3,025.00 | 2,950.00 | 2,966.00 | 0.1M |
| 2025-07-28 | 2,965.00 | 3,010.00 | 2,950.00 | 2,960.00 | 0.1M |
| 2025-07-25 | 3,025.00 | 3,070.00 | 2,979.00 | 2,989.00 | 0.1M |
| 2025-07-24 | 2,949.00 | 3,020.00 | 2,920.00 | 3,010.00 | 0.2M |
| 2025-07-23 | 2,878.00 | 2,922.00 | 2,841.00 | 2,881.00 | 0.2M |
| 2025-07-22 | 2,887.00 | 3,015.00 | 2,880.00 | 2,899.00 | 0.1M |
| 2025-07-18 | 2,938.00 | 2,999.00 | 2,915.00 | 2,915.00 | 0.1M |
| 2025-07-17 | 2,922.00 | 3,000.00 | 2,870.00 | 2,940.00 | 0.2M |
| 2025-07-16 | 2,952.00 | 2,999.00 | 2,930.00 | 2,940.00 | 0.1M |
| 2025-07-15 | 3,050.00 | 3,050.00 | 2,950.00 | 2,950.00 | 0.1M |
| 2025-07-14 | 3,155.00 | 3,195.00 | 3,055.00 | 3,070.00 | 0.1M |
| 2025-07-11 | 3,265.00 | 3,295.00 | 3,200.00 | 3,200.00 | 0.1M |
| 2025-07-10 | 3,315.00 | 3,355.00 | 3,270.00 | 3,295.00 | 0.1M |
| 2025-07-09 | 3,285.00 | 3,330.00 | 3,220.00 | 3,285.00 | 0.1M |
| 2025-07-08 | 3,145.00 | 3,250.00 | 3,055.00 | 3,230.00 | 0.2M |
| 2025-07-07 | 3,310.00 | 3,330.00 | 3,240.00 | 3,265.00 | 0.1M |
| 2025-07-04 | 3,200.00 | 3,285.00 | 3,200.00 | 3,280.00 | 0.1M |
| 2025-07-03 | 3,250.00 | 3,320.00 | 3,190.00 | 3,250.00 | 0.1M |
| 2025-07-02 | 3,250.00 | 3,335.00 | 3,210.00 | 3,250.00 | 0.1M |
| 2025-07-01 | 3,180.00 | 3,390.00 | 3,160.00 | 3,315.00 | 0.3M |
| 2025-06-30 | 3,110.00 | 3,150.00 | 3,075.00 | 3,140.00 | 0.1M |
| 2025-06-27 | 3,080.00 | 3,115.00 | 3,035.00 | 3,040.00 | 0.1M |
| 2025-06-26 | 3,125.00 | 3,175.00 | 3,010.00 | 3,055.00 | 0.1M |
| 2025-06-25 | 3,075.00 | 3,090.00 | 3,025.00 | 3,085.00 | 0.1M |
| 2025-06-24 | 3,030.00 | 3,120.00 | 3,020.00 | 3,075.00 | 0.1M |
| 2025-06-23 | 2,952.00 | 2,988.00 | 2,932.00 | 2,977.00 | 0.1M |
| 2025-06-20 | 3,005.00 | 3,025.00 | 2,913.00 | 2,991.00 | 0.1M |
| 2025-06-19 | 3,020.00 | 3,065.00 | 3,015.00 | 3,015.00 | 0.1M |
| 2025-06-18 | 3,045.00 | 3,110.00 | 3,040.00 | 3,065.00 | 0.1M |
| 2025-06-17 | 3,060.00 | 3,115.00 | 3,035.00 | 3,065.00 | 0.1M |
| 2025-06-16 | 3,015.00 | 3,120.00 | 3,005.00 | 3,095.00 | 0.1M |
| 2025-06-13 | 3,225.00 | 3,235.00 | 3,045.00 | 3,065.00 | 0.2M |
| 2025-06-12 | 3,265.00 | 3,310.00 | 3,210.00 | 3,250.00 | 0.1M |
| 2025-06-11 | 3,280.00 | 3,365.00 | 3,220.00 | 3,245.00 | 0.1M |
| 2025-06-10 | 3,300.00 | 3,305.00 | 3,230.00 | 3,250.00 | 0.1M |
| 2025-06-09 | 3,295.00 | 3,310.00 | 3,210.00 | 3,275.00 | 0.1M |
| 2025-06-06 | 3,310.00 | 3,330.00 | 3,250.00 | 3,260.00 | 0.1M |
| 2025-06-05 | 3,340.00 | 3,380.00 | 3,305.00 | 3,320.00 | 0.2M |
| 2025-06-04 | 3,340.00 | 3,385.00 | 3,250.00 | 3,315.00 | 0.2M |
| 2025-06-03 | 3,120.00 | 3,290.00 | 3,090.00 | 3,290.00 | 0.2M |
| 2025-06-02 | 3,095.00 | 3,095.00 | 3,055.00 | 3,070.00 | 0.0M |
| 2025-05-30 | 3,085.00 | 3,135.00 | 3,050.00 | 3,105.00 | 0.1M |
| 2025-05-29 | 3,130.00 | 3,150.00 | 3,100.00 | 3,115.00 | 0.1M |
| 2025-05-28 | 3,155.00 | 3,185.00 | 3,110.00 | 3,115.00 | 0.1M |
| 2025-05-27 | 3,125.00 | 3,195.00 | 3,105.00 | 3,145.00 | 0.1M |
| 2025-05-26 | 3,030.00 | 3,150.00 | 3,005.00 | 3,145.00 | 0.1M |
| 2025-05-23 | 3,005.00 | 3,095.00 | 2,959.00 | 2,996.00 | 0.2M |
| 2025-05-22 | 3,005.00 | 3,070.00 | 2,971.00 | 2,978.00 | 0.1M |
| 2025-05-21 | 3,035.00 | 3,070.00 | 3,005.00 | 3,030.00 | 0.1M |
| 2025-05-20 | 3,245.00 | 3,260.00 | 3,010.00 | 3,035.00 | 0.3M |
| 2025-05-19 | 3,055.00 | 3,100.00 | 2,968.00 | 3,040.00 | 0.3M |
| 2025-05-16 | 2,958.00 | 3,145.00 | 2,958.00 | 3,090.00 | 0.4M |
| 2025-05-15 | 3,010.00 | 3,190.00 | 2,926.00 | 2,958.00 | 0.8M |
| 2025-05-14 | 2,680.00 | 2,735.00 | 2,650.00 | 2,735.00 | 0.2M |
| 2025-05-13 | 2,696.00 | 2,742.00 | 2,687.00 | 2,692.00 | 0.1M |
| 2025-05-12 | 2,711.00 | 2,726.00 | 2,639.00 | 2,675.00 | 0.1M |
| 2025-05-09 | 2,655.00 | 2,731.00 | 2,631.00 | 2,717.00 | 0.1M |
| 2025-05-08 | 2,636.00 | 2,691.00 | 2,591.00 | 2,680.00 | 0.2M |
| 2025-05-07 | 2,753.00 | 2,764.00 | 2,677.00 | 2,686.00 | 0.2M |
| 2025-05-02 | 2,785.00 | 2,835.00 | 2,747.00 | 2,803.00 | 0.1M |
| 2025-05-01 | 2,850.00 | 2,861.00 | 2,757.00 | 2,829.00 | 0.1M |
| 2025-04-30 | 2,815.00 | 2,874.00 | 2,802.00 | 2,854.00 | 0.1M |
| 2025-04-28 | 2,690.00 | 2,786.00 | 2,690.00 | 2,783.00 | 0.1M |
| 2025-04-25 | 2,660.00 | 2,710.00 | 2,658.00 | 2,690.00 | 0.1M |
| 2025-04-24 | 2,620.00 | 2,638.00 | 2,570.00 | 2,638.00 | 0.1M |
| 2025-04-23 | 2,637.00 | 2,657.00 | 2,593.00 | 2,620.00 | 0.1M |
| 2025-04-22 | 2,644.00 | 2,651.00 | 2,552.00 | 2,606.00 | 0.1M |
| 2025-04-21 | 2,576.00 | 2,640.00 | 2,576.00 | 2,615.00 | 0.1M |
| 2025-04-18 | 2,553.00 | 2,671.00 | 2,530.00 | 2,602.00 | 0.1M |
| 2025-04-17 | 2,532.00 | 2,580.00 | 2,460.00 | 2,553.00 | 0.1M |
| 2025-04-16 | 2,555.00 | 2,555.00 | 2,443.00 | 2,485.00 | 0.1M |
| 2025-04-15 | 2,615.00 | 2,638.00 | 2,580.00 | 2,580.00 | 0.1M |
| 2025-04-14 | 2,620.00 | 2,709.00 | 2,610.00 | 2,615.00 | 0.1M |
| 2025-04-11 | 2,520.00 | 2,635.00 | 2,512.00 | 2,626.00 | 0.1M |
| 2025-04-10 | 2,572.00 | 2,605.00 | 2,503.00 | 2,590.00 | 0.1M |
| 2025-04-09 | 2,392.00 | 2,434.00 | 2,340.00 | 2,404.00 | 0.1M |
| 2025-04-08 | 2,366.00 | 2,480.00 | 2,366.00 | 2,445.00 | 0.1M |
| 2025-04-07 | 2,403.00 | 2,423.00 | 2,260.00 | 2,266.00 | 0.3M |
| 2025-04-04 | 2,694.00 | 2,717.00 | 2,547.00 | 2,603.00 | 0.1M |
| 2025-04-03 | 2,628.00 | 2,736.00 | 2,615.00 | 2,736.00 | 0.1M |
| 2025-04-02 | 2,689.00 | 2,723.00 | 2,660.00 | 2,706.00 | 0.1M |
| 2025-04-01 | 2,755.00 | 2,766.00 | 2,646.00 | 2,683.00 | 0.1M |
| 2025-03-31 | 2,750.00 | 2,767.00 | 2,692.00 | 2,743.00 | 0.1M |
| 2025-03-28 | 2,852.00 | 2,875.00 | 2,819.00 | 2,819.00 | 0.1M |
| 2025-03-27 | 2,869.00 | 2,919.00 | 2,843.00 | 2,843.00 | 0.1M |
| 2025-03-26 | 2,965.00 | 2,991.00 | 2,887.00 | 2,887.00 | 0.0M |
| 2025-03-25 | 2,945.00 | 2,998.00 | 2,904.00 | 2,977.00 | 0.1M |
| 2025-03-24 | 2,848.00 | 2,947.00 | 2,845.00 | 2,939.00 | 0.1M |
| 2025-03-21 | 2,855.00 | 2,899.00 | 2,839.00 | 2,840.00 | 0.0M |
| 2025-03-19 | 2,899.00 | 2,906.00 | 2,840.00 | 2,858.00 | 0.0M |
| 2025-03-18 | 2,794.00 | 2,963.00 | 2,794.00 | 2,849.00 | 0.2M |
| 2025-03-17 | 2,728.00 | 2,790.00 | 2,708.00 | 2,790.00 | 0.1M |
| 2025-03-14 | 2,682.00 | 2,745.00 | 2,674.00 | 2,726.00 | 0.1M |
| 2025-03-13 | 2,684.00 | 2,716.00 | 2,669.00 | 2,673.00 | 0.1M |
| 2025-03-12 | 2,761.00 | 2,775.00 | 2,675.00 | 2,681.00 | 0.3M |
| 2025-03-11 | 2,824.00 | 2,829.00 | 2,759.00 | 2,818.00 | 0.1M |
| 2025-03-10 | 2,797.00 | 2,857.00 | 2,734.00 | 2,857.00 | 0.1M |
| 2025-03-07 | 2,731.00 | 2,762.00 | 2,703.00 | 2,703.00 | 0.1M |
| 2025-03-06 | 2,750.00 | 2,785.00 | 2,702.00 | 2,742.00 | 0.2M |
| 2025-03-05 | 2,767.00 | 2,791.00 | 2,729.00 | 2,767.00 | 0.1M |
| 2025-03-04 | 2,955.00 | 2,955.00 | 2,717.00 | 2,740.00 | 0.2M |
| 2025-03-03 | 3,195.00 | 3,195.00 | 2,954.00 | 2,955.00 | 0.2M |
| 2025-02-28 | 3,175.00 | 3,295.00 | 3,040.00 | 3,195.00 | 0.5M |
| 2025-02-27 | 3,175.00 | 3,270.00 | 3,100.00 | 3,245.00 | 0.3M |
| 2025-02-26 | 3,035.00 | 3,150.00 | 2,906.00 | 3,060.00 | 0.2M |
| 2025-02-25 | 2,914.00 | 3,080.00 | 2,905.00 | 3,045.00 | 0.1M |
| 2025-02-21 | 3,040.00 | 3,095.00 | 3,000.00 | 3,000.00 | 0.1M |
| 2025-02-20 | 2,980.00 | 3,065.00 | 2,971.00 | 3,025.00 | 0.1M |
| 2025-02-19 | 2,915.00 | 3,050.00 | 2,868.00 | 3,010.00 | 0.2M |
| 2025-02-18 | 2,935.00 | 2,969.00 | 2,875.00 | 2,887.00 | 0.2M |
| 2025-02-17 | 2,999.00 | 3,045.00 | 2,930.00 | 3,005.00 | 0.1M |
| 2025-02-14 | 3,175.00 | 3,185.00 | 2,925.00 | 2,949.00 | 0.2M |
| 2025-02-13 | 2,735.00 | 3,190.00 | 2,666.00 | 3,135.00 | 0.7M |
| 2025-02-12 | 3,000.00 | 3,070.00 | 2,925.00 | 3,055.00 | 0.3M |
| 2025-02-10 | 2,747.00 | 2,995.00 | 2,717.00 | 2,969.00 | 0.4M |
| 2025-02-07 | 2,727.00 | 2,775.00 | 2,701.00 | 2,723.00 | 0.1M |
| 2025-02-06 | 2,751.00 | 2,815.00 | 2,707.00 | 2,751.00 | 0.2M |
| 2025-02-05 | 2,634.00 | 2,751.00 | 2,611.00 | 2,751.00 | 0.1M |
| 2025-02-04 | 2,661.00 | 2,730.00 | 2,651.00 | 2,678.00 | 0.1M |
| 2025-02-03 | 2,752.00 | 2,792.00 | 2,628.00 | 2,663.00 | 0.3M |
| 2025-01-31 | 2,796.00 | 2,826.00 | 2,740.00 | 2,785.00 | 0.5M |
| 2025-01-30 | 2,460.00 | 2,825.00 | 2,427.00 | 2,820.00 | 1.1M |
| 2025-01-29 | 2,346.00 | 2,610.00 | 2,344.00 | 2,541.00 | 0.9M |
| 2025-01-28 | 2,283.00 | 2,348.00 | 2,276.00 | 2,336.00 | 0.2M |
| 2025-01-27 | 2,221.00 | 2,308.00 | 2,221.00 | 2,288.00 | 0.3M |
| 2025-01-24 | 2,144.00 | 2,234.00 | 2,138.00 | 2,200.00 | 0.2M |
| 2025-01-23 | 2,115.00 | 2,177.00 | 2,105.00 | 2,151.00 | 0.3M |
| 2025-01-22 | 2,222.00 | 2,256.00 | 2,116.00 | 2,116.00 | 0.3M |
| 2025-01-21 | 2,235.00 | 2,235.00 | 2,201.00 | 2,210.00 | 0.1M |
| 2025-01-20 | 2,215.00 | 2,250.00 | 2,205.00 | 2,239.00 | 0.1M |
| 2025-01-17 | 2,249.00 | 2,270.00 | 2,199.00 | 2,257.00 | 0.2M |
| 2025-01-16 | 2,191.00 | 2,295.00 | 2,191.00 | 2,280.00 | 0.2M |
| 2025-01-15 | 2,213.00 | 2,230.00 | 2,182.00 | 2,191.00 | 0.1M |
| 2025-01-14 | 2,200.00 | 2,246.00 | 2,152.00 | 2,200.00 | 0.2M |
| 2025-01-10 | 2,173.00 | 2,243.00 | 2,152.00 | 2,217.00 | 0.2M |
| 2025-01-09 | 2,154.00 | 2,195.00 | 2,130.00 | 2,173.00 | 0.1M |
| 2025-01-08 | 2,122.00 | 2,184.00 | 2,114.00 | 2,176.00 | 0.3M |
| 2025-01-07 | 2,200.00 | 2,216.00 | 2,152.00 | 2,152.00 | 0.4M |
| 2025-01-06 | 2,268.00 | 2,284.00 | 2,194.00 | 2,200.00 | 0.3M |