53,800.00
Last Update: 2025-10-02
| 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 |
|---|---|---|---|---|---|
| 2025-10-02 | 54,000.00 | 54,000.00 | 53,500.00 | 53,800.00 | 0.1M |
| 2025-10-01 | 53,900.00 | 54,000.00 | 53,600.00 | 54,000.00 | 0.0M |
| 2025-09-30 | 53,900.00 | 53,900.00 | 53,700.00 | 53,900.00 | 0.0M |
| 2025-09-29 | 53,700.00 | 53,800.00 | 53,500.00 | 53,800.00 | 0.0M |
| 2025-09-26 | 54,200.00 | 54,200.00 | 53,600.00 | 53,600.00 | 0.1M |
| 2025-09-25 | 53,900.00 | 54,400.00 | 53,800.00 | 54,400.00 | 0.1M |
| 2025-09-24 | 54,000.00 | 54,100.00 | 53,800.00 | 54,000.00 | 0.0M |
| 2025-09-23 | 53,800.00 | 54,000.00 | 53,800.00 | 54,000.00 | 0.1M |
| 2025-09-22 | 54,100.00 | 54,100.00 | 53,300.00 | 53,900.00 | 0.1M |
| 2025-09-19 | 54,100.00 | 54,300.00 | 53,800.00 | 54,100.00 | 0.0M |
| 2025-09-18 | 54,100.00 | 54,100.00 | 53,700.00 | 54,100.00 | 0.1M |
| 2025-09-17 | 53,700.00 | 54,400.00 | 53,700.00 | 54,100.00 | 0.1M |
| 2025-09-16 | 53,900.00 | 54,400.00 | 53,900.00 | 54,200.00 | 0.1M |
| 2025-09-15 | 53,500.00 | 54,000.00 | 53,500.00 | 54,000.00 | 0.1M |
| 2025-09-12 | 53,800.00 | 53,900.00 | 53,600.00 | 53,800.00 | 0.0M |
| 2025-09-11 | 53,100.00 | 53,800.00 | 53,000.00 | 53,800.00 | 0.1M |
| 2025-09-10 | 53,300.00 | 53,800.00 | 53,000.00 | 53,500.00 | 0.1M |
| 2025-09-09 | 53,300.00 | 53,300.00 | 52,600.00 | 52,900.00 | 0.0M |
| 2025-09-08 | 53,100.00 | 53,400.00 | 53,000.00 | 53,300.00 | 0.0M |
| 2025-09-05 | 53,300.00 | 53,600.00 | 52,300.00 | 53,400.00 | 0.1M |
| 2025-09-04 | 53,000.00 | 53,300.00 | 52,700.00 | 53,300.00 | 0.0M |
| 2025-09-03 | 52,900.00 | 53,000.00 | 52,400.00 | 53,000.00 | 0.1M |
| 2025-08-29 | 52,800.00 | 54,100.00 | 52,800.00 | 53,000.00 | 0.0M |
| 2025-08-28 | 52,500.00 | 53,000.00 | 52,500.00 | 53,000.00 | 0.1M |
| 2025-08-27 | 53,000.00 | 53,000.00 | 52,600.00 | 52,800.00 | 0.1M |
| 2025-08-26 | 53,500.00 | 53,500.00 | 52,300.00 | 52,600.00 | 0.1M |
| 2025-08-25 | 54,400.00 | 54,400.00 | 52,200.00 | 53,500.00 | 0.1M |
| 2025-08-22 | 54,600.00 | 54,600.00 | 53,900.00 | 54,500.00 | 0.2M |
| 2025-08-21 | 54,600.00 | 54,800.00 | 54,300.00 | 54,700.00 | 0.1M |
| 2025-08-20 | 54,800.00 | 54,800.00 | 54,200.00 | 54,700.00 | 0.1M |
| 2025-08-19 | 54,700.00 | 54,800.00 | 54,400.00 | 54,800.00 | 0.1M |
| 2025-08-18 | 54,800.00 | 54,800.00 | 54,200.00 | 54,700.00 | 0.1M |
| 2025-08-15 | 54,700.00 | 54,900.00 | 54,300.00 | 54,900.00 | 0.2M |
| 2025-08-14 | 55,500.00 | 55,500.00 | 54,800.00 | 55,000.00 | 0.1M |
| 2025-08-13 | 54,600.00 | 55,500.00 | 54,500.00 | 55,500.00 | 0.1M |
| 2025-08-12 | 54,600.00 | 54,900.00 | 54,600.00 | 54,700.00 | 0.1M |
| 2025-08-11 | 55,100.00 | 55,100.00 | 54,600.00 | 54,800.00 | 0.1M |
| 2025-08-08 | 55,000.00 | 55,000.00 | 54,700.00 | 54,800.00 | 0.1M |
| 2025-08-07 | 55,200.00 | 55,200.00 | 54,600.00 | 54,900.00 | 0.0M |
| 2025-08-06 | 54,900.00 | 55,300.00 | 54,800.00 | 55,200.00 | 0.0M |
| 2025-08-05 | 55,200.00 | 55,600.00 | 54,600.00 | 54,800.00 | 0.1M |
| 2025-08-04 | 55,300.00 | 55,300.00 | 54,600.00 | 55,200.00 | 0.0M |
| 2025-08-01 | 55,000.00 | 55,400.00 | 54,800.00 | 55,300.00 | 0.0M |
| 2025-07-31 | 55,200.00 | 55,400.00 | 54,900.00 | 55,300.00 | 0.1M |
| 2025-07-30 | 55,200.00 | 55,500.00 | 54,800.00 | 55,500.00 | 0.1M |
| 2025-07-29 | 56,800.00 | 56,800.00 | 55,200.00 | 55,200.00 | 0.3M |
| 2025-07-28 | 55,500.00 | 57,000.00 | 55,400.00 | 56,300.00 | 0.3M |
| 2025-07-25 | 55,100.00 | 55,500.00 | 54,900.00 | 55,000.00 | 0.1M |
| 2025-07-24 | 55,100.00 | 55,400.00 | 54,800.00 | 55,100.00 | 0.0M |
| 2025-07-23 | 55,700.00 | 55,700.00 | 55,000.00 | 55,300.00 | 0.1M |
| 2025-07-22 | 54,600.00 | 55,200.00 | 54,600.00 | 55,100.00 | 0.1M |
| 2025-07-21 | 55,300.00 | 55,400.00 | 55,000.00 | 55,000.00 | 0.3M |
| 2025-07-18 | 54,900.00 | 55,900.00 | 54,800.00 | 55,300.00 | 0.1M |
| 2025-07-17 | 55,100.00 | 55,400.00 | 54,900.00 | 55,100.00 | 0.1M |
| 2025-07-16 | 55,800.00 | 55,800.00 | 55,200.00 | 55,300.00 | 0.1M |
| 2025-07-15 | 54,900.00 | 55,900.00 | 54,600.00 | 55,900.00 | 0.2M |
| 2025-07-14 | 54,600.00 | 54,800.00 | 54,500.00 | 54,800.00 | 0.1M |
| 2025-07-11 | 54,700.00 | 54,700.00 | 54,200.00 | 54,600.00 | 0.1M |
| 2025-07-10 | 54,500.00 | 54,900.00 | 54,100.00 | 54,700.00 | 0.2M |
| 2025-07-09 | 54,200.00 | 54,500.00 | 54,100.00 | 54,400.00 | 0.2M |
| 2025-07-08 | 54,000.00 | 54,300.00 | 53,900.00 | 54,200.00 | 0.1M |
| 2025-07-07 | 54,500.00 | 54,500.00 | 54,000.00 | 54,300.00 | 0.1M |
| 2025-07-04 | 54,600.00 | 54,600.00 | 53,900.00 | 54,500.00 | 0.1M |
| 2025-07-03 | 53,500.00 | 54,500.00 | 53,500.00 | 54,500.00 | 0.2M |
| 2025-07-02 | 54,200.00 | 54,800.00 | 53,800.00 | 54,300.00 | 0.1M |
| 2025-07-01 | 53,900.00 | 54,200.00 | 53,400.00 | 54,200.00 | 0.2M |
| 2025-06-30 | 54,900.00 | 54,900.00 | 51,200.00 | 53,700.00 | 0.1M |
| 2025-06-27 | 54,096.45 | 54,482.16 | 53,710.73 | 54,000.02 | 0.3M |
| 2025-06-26 | 54,192.88 | 54,289.30 | 53,903.59 | 54,096.45 | 0.1M |
| 2025-06-25 | 54,289.30 | 54,289.30 | 53,517.87 | 54,192.88 | 0.1M |
| 2025-06-24 | 54,675.02 | 54,675.02 | 53,903.59 | 53,903.59 | 0.1M |
| 2025-06-23 | 54,578.59 | 54,867.88 | 54,000.02 | 54,675.02 | 0.2M |
| 2025-06-20 | 55,900.00 | 56,500.00 | 55,000.00 | 56,500.00 | 0.4M |
| 2025-06-19 | 55,000.00 | 56,300.00 | 54,700.00 | 55,200.00 | 0.2M |
| 2025-06-18 | 54,900.00 | 55,000.00 | 54,300.00 | 55,000.00 | 0.3M |
| 2025-06-17 | 55,900.00 | 56,000.00 | 54,600.00 | 54,900.00 | 0.1M |
| 2025-06-16 | 55,300.00 | 55,500.00 | 54,700.00 | 55,200.00 | 0.1M |
| 2025-06-13 | 53,700.00 | 54,600.00 | 53,700.00 | 54,600.00 | 0.3M |
| 2025-06-12 | 53,800.00 | 55,000.00 | 53,800.00 | 54,100.00 | 0.3M |
| 2025-06-11 | 54,000.00 | 54,400.00 | 53,800.00 | 53,800.00 | 0.1M |
| 2025-06-10 | 53,800.00 | 54,700.00 | 53,800.00 | 54,000.00 | 0.1M |
| 2025-06-09 | 53,300.00 | 54,800.00 | 53,000.00 | 53,800.00 | 0.4M |
| 2025-06-06 | 54,200.00 | 54,900.00 | 53,600.00 | 53,700.00 | 0.1M |
| 2025-06-05 | 55,300.00 | 55,800.00 | 54,200.00 | 54,200.00 | 0.2M |
| 2025-06-04 | 53,800.00 | 56,500.00 | 53,400.00 | 56,000.00 | 0.5M |
| 2025-06-03 | 53,400.00 | 53,800.00 | 52,500.00 | 53,700.00 | 0.3M |
| 2025-06-02 | 52,100.00 | 52,600.00 | 51,600.00 | 52,600.00 | 0.2M |
| 2025-05-30 | 52,200.00 | 52,200.00 | 51,600.00 | 52,000.00 | 0.2M |
| 2025-05-29 | 52,300.00 | 52,300.00 | 51,800.00 | 52,200.00 | 0.2M |
| 2025-05-28 | 52,200.00 | 52,200.00 | 51,600.00 | 52,000.00 | 0.2M |
| 2025-05-27 | 51,800.00 | 52,200.00 | 51,700.00 | 52,000.00 | 0.3M |
| 2025-05-26 | 51,900.00 | 51,900.00 | 49,050.00 | 51,800.00 | 0.3M |
| 2025-05-23 | 51,100.00 | 52,900.00 | 51,000.00 | 51,500.00 | 0.2M |
| 2025-05-22 | 51,000.00 | 51,100.00 | 50,600.00 | 50,800.00 | 0.2M |
| 2025-05-21 | 51,600.00 | 51,700.00 | 50,900.00 | 51,300.00 | 0.2M |
| 2025-05-20 | 51,100.00 | 52,100.00 | 51,100.00 | 51,400.00 | 0.3M |
| 2025-05-19 | 50,800.00 | 51,400.00 | 50,400.00 | 50,800.00 | 0.3M |
| 2025-05-16 | 49,500.00 | 50,500.00 | 49,200.00 | 50,400.00 | 0.4M |
| 2025-05-15 | 49,850.00 | 50,100.00 | 49,600.00 | 49,750.00 | 0.1M |
| 2025-05-14 | 49,800.00 | 50,500.00 | 49,700.00 | 49,900.00 | 0.2M |
| 2025-05-13 | 50,300.00 | 50,700.00 | 49,250.00 | 49,850.00 | 0.5M |
| 2025-05-12 | 50,600.00 | 51,000.00 | 49,900.00 | 50,300.00 | 0.1M |
| 2025-05-09 | 51,100.00 | 51,100.00 | 50,200.00 | 50,600.00 | 0.4M |
| 2025-05-08 | 50,500.00 | 51,100.00 | 50,300.00 | 51,100.00 | 0.1M |
| 2025-05-07 | 50,600.00 | 51,900.00 | 50,300.00 | 50,500.00 | 0.2M |
| 2025-05-06 | 50,400.00 | 50,800.00 | 50,200.00 | 50,600.00 | 0.1M |
| 2025-05-05 | 49,750.00 | 50,500.00 | 49,650.00 | 50,400.00 | 0.2M |
| 2025-04-29 | 48,150.00 | 49,850.00 | 48,150.00 | 49,500.00 | 0.2M |
| 2025-04-28 | 48,650.00 | 48,700.00 | 48,000.00 | 48,100.00 | 0.1M |
| 2025-04-25 | 47,650.00 | 48,000.00 | 47,300.00 | 47,850.00 | 0.1M |
| 2025-04-24 | 47,900.00 | 48,200.00 | 47,900.00 | 47,900.00 | 0.1M |
| 2025-04-23 | 47,650.00 | 48,100.00 | 47,600.00 | 47,900.00 | 0.1M |
| 2025-04-22 | 49,450.00 | 49,450.00 | 47,200.00 | 47,500.00 | 0.2M |
| 2025-04-21 | 49,300.00 | 49,800.00 | 48,800.00 | 49,500.00 | 0.1M |
| 2025-04-18 | 49,150.00 | 49,900.00 | 49,000.00 | 49,800.00 | 0.1M |
| 2025-04-17 | 49,000.00 | 49,350.00 | 48,600.00 | 49,150.00 | 0.1M |
| 2025-04-16 | 50,000.00 | 50,200.00 | 49,100.00 | 49,350.00 | 0.1M |
| 2025-04-15 | 50,000.00 | 50,500.00 | 49,650.00 | 50,100.00 | 0.2M |
| 2025-04-14 | 50,800.00 | 50,800.00 | 50,000.00 | 50,200.00 | 0.1M |
| 2025-04-11 | 49,800.00 | 50,000.00 | 48,950.00 | 50,000.00 | 0.2M |
| 2025-04-10 | 49,000.00 | 49,000.00 | 48,950.00 | 49,000.00 | 0.1M |
| 2025-04-09 | 42,000.00 | 45,800.00 | 42,000.00 | 45,800.00 | 0.5M |
| 2025-04-08 | 47,000.00 | 47,100.00 | 44,650.00 | 44,650.00 | 0.8M |
| 2025-04-04 | 46,700.00 | 49,300.00 | 46,500.00 | 48,000.00 | 0.4M |
| 2025-04-03 | 51,100.00 | 52,300.00 | 49,800.00 | 49,800.00 | 0.8M |
| 2025-04-02 | 53,900.00 | 54,200.00 | 53,500.00 | 53,500.00 | 0.1M |
| 2025-04-01 | 54,100.00 | 54,800.00 | 53,500.00 | 54,000.00 | 0.0M |
| 2025-03-31 | 54,900.00 | 55,000.00 | 53,200.00 | 54,000.00 | 0.2M |
| 2025-03-28 | 55,500.00 | 55,700.00 | 54,400.00 | 54,900.00 | 0.2M |
| 2025-03-27 | 55,500.00 | 55,800.00 | 55,000.00 | 55,500.00 | 0.1M |
| 2025-03-26 | 54,100.00 | 55,700.00 | 54,100.00 | 55,500.00 | 0.6M |
| 2025-03-25 | 55,900.00 | 55,900.00 | 54,200.00 | 54,800.00 | 0.2M |
| 2025-03-24 | 58,000.00 | 58,000.00 | 55,800.00 | 55,800.00 | 0.4M |
| 2025-03-21 | 58,500.00 | 58,500.00 | 57,700.00 | 58,000.00 | 0.1M |
| 2025-03-20 | 58,400.00 | 58,400.00 | 57,700.00 | 58,200.00 | 0.1M |
| 2025-03-19 | 57,200.00 | 59,000.00 | 57,000.00 | 58,400.00 | 0.6M |
| 2025-03-18 | 57,000.00 | 57,000.00 | 56,200.00 | 56,900.00 | 0.1M |
| 2025-03-17 | 56,800.00 | 57,000.00 | 56,000.00 | 57,000.00 | 0.2M |
| 2025-03-14 | 57,800.00 | 57,800.00 | 56,700.00 | 57,200.00 | 0.2M |
| 2025-03-13 | 57,600.00 | 58,400.00 | 57,000.00 | 57,600.00 | 0.2M |
| 2025-03-12 | 57,400.00 | 57,600.00 | 56,800.00 | 57,600.00 | 0.2M |
| 2025-03-11 | 57,000.00 | 57,400.00 | 56,500.00 | 57,200.00 | 0.1M |
| 2025-03-10 | 57,800.00 | 57,800.00 | 56,700.00 | 57,200.00 | 0.3M |
| 2025-03-07 | 58,400.00 | 58,400.00 | 57,400.00 | 57,800.00 | 0.1M |
| 2025-03-06 | 57,800.00 | 58,000.00 | 57,200.00 | 58,000.00 | 0.2M |
| 2025-03-05 | 57,900.00 | 57,900.00 | 57,100.00 | 57,800.00 | 0.3M |
| 2025-03-04 | 58,400.00 | 58,700.00 | 58,000.00 | 58,000.00 | 0.2M |
| 2025-03-03 | 58,200.00 | 58,400.00 | 58,000.00 | 58,400.00 | 0.2M |
| 2025-02-28 | 58,800.00 | 58,800.00 | 58,200.00 | 58,200.00 | 0.2M |
| 2025-02-27 | 59,100.00 | 59,300.00 | 58,300.00 | 58,700.00 | 0.2M |
| 2025-02-26 | 58,300.00 | 59,300.00 | 58,000.00 | 59,000.00 | 0.3M |
| 2025-02-25 | 58,100.00 | 58,500.00 | 58,000.00 | 58,300.00 | 0.2M |
| 2025-02-24 | 58,300.00 | 58,700.00 | 58,200.00 | 58,600.00 | 0.2M |
| 2025-02-21 | 58,700.00 | 58,900.00 | 58,000.00 | 58,700.00 | 0.2M |
| 2025-02-20 | 58,500.00 | 58,700.00 | 58,000.00 | 58,700.00 | 0.4M |
| 2025-02-19 | 60,200.00 | 60,800.00 | 57,300.00 | 58,900.00 | 1.1M |
| 2025-02-18 | 60,600.00 | 60,900.00 | 59,800.00 | 60,200.00 | 0.2M |
| 2025-02-17 | 59,500.00 | 62,400.00 | 59,500.00 | 60,500.00 | 0.8M |
| 2025-02-14 | 60,000.00 | 60,200.00 | 59,100.00 | 59,800.00 | 0.3M |
| 2025-02-13 | 59,400.00 | 60,300.00 | 59,100.00 | 60,000.00 | 0.3M |
| 2025-02-12 | 60,100.00 | 60,100.00 | 59,300.00 | 59,400.00 | 0.1M |
| 2025-02-11 | 58,500.00 | 60,500.00 | 58,400.00 | 60,000.00 | 0.5M |
| 2025-02-10 | 59,400.00 | 59,400.00 | 58,100.00 | 58,500.00 | 0.2M |
| 2025-02-07 | 59,000.00 | 60,800.00 | 58,800.00 | 59,400.00 | 0.5M |
| 2025-02-06 | 58,500.00 | 59,000.00 | 58,000.00 | 59,000.00 | 0.2M |
| 2025-02-05 | 59,000.00 | 59,100.00 | 58,300.00 | 58,400.00 | 0.2M |
| 2025-02-04 | 57,900.00 | 59,000.00 | 57,800.00 | 59,000.00 | 0.2M |
| 2025-02-03 | 58,000.00 | 58,500.00 | 56,700.00 | 57,900.00 | 0.2M |
| 2025-01-24 | 58,400.00 | 58,500.00 | 57,200.00 | 58,400.00 | 0.4M |
| 2025-01-23 | 58,400.00 | 58,800.00 | 58,200.00 | 58,700.00 | 0.2M |
| 2025-01-22 | 59,200.00 | 59,400.00 | 58,000.00 | 58,400.00 | 0.5M |
| 2025-01-21 | 60,800.00 | 61,500.00 | 58,600.00 | 59,400.00 | 0.9M |
| 2025-01-20 | 62,800.00 | 62,800.00 | 60,800.00 | 61,000.00 | 0.3M |
| 2025-01-17 | 60,400.00 | 64,500.00 | 60,400.00 | 62,000.00 | 0.9M |
| 2025-01-16 | 61,000.00 | 61,300.00 | 60,300.00 | 60,300.00 | 0.3M |
| 2025-01-15 | 59,500.00 | 61,300.00 | 59,000.00 | 61,000.00 | 0.6M |
| 2025-01-14 | 58,900.00 | 60,200.00 | 58,700.00 | 59,500.00 | 0.3M |
| 2025-01-13 | 59,300.00 | 59,300.00 | 58,100.00 | 58,600.00 | 0.3M |
| 2025-01-10 | 59,500.00 | 59,800.00 | 58,800.00 | 59,500.00 | 0.3M |
| 2025-01-09 | 58,300.00 | 60,500.00 | 58,200.00 | 59,500.00 | 0.5M |
| 2025-01-08 | 58,100.00 | 58,400.00 | 57,600.00 | 58,300.00 | 0.2M |
| 2025-01-07 | 57,900.00 | 58,800.00 | 57,500.00 | 58,500.00 | 0.4M |
| 2025-01-06 | 58,400.00 | 58,700.00 | 57,100.00 | 57,800.00 | 0.3M |
| 2025-01-03 | 59,000.00 | 59,000.00 | 58,200.00 | 58,600.00 | 0.3M |
| 2025-01-02 | 57,600.00 | 59,000.00 | 57,600.00 | 59,000.00 | 0.3M |