Last Update: 2025-09-30
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
2023-12-29 64.50 64.98 62.32 62.44 0.4M
2023-12-28 64.37 64.91 63.62 64.78 0.3M
2023-12-27 64.64 64.64 63.88 64.49 0.2M
2023-12-26 64.07 64.54 63.34 64.52 0.2M
2023-12-22 63.19 63.97 62.67 63.91 0.4M
2023-12-21 62.94 63.18 62.10 63.01 0.3M
2023-12-20 64.33 64.47 61.95 62.00 0.7M
2023-12-19 62.56 64.70 62.20 64.52 0.9M
2023-12-18 62.45 62.61 61.42 61.94 0.5M
2023-12-15 62.67 62.74 61.09 62.11 0.7M
2023-12-14 62.97 63.66 61.83 62.22 0.8M
2023-12-13 60.40 61.99 59.02 61.90 0.8M
2023-12-12 60.39 60.74 59.42 60.18 0.5M
2023-12-11 60.82 61.66 60.21 60.41 0.4M
2023-12-08 59.99 61.13 59.81 61.07 0.3M
2023-12-07 61.37 61.73 60.16 60.19 0.5M
2023-12-06 59.25 61.51 58.74 61.37 0.6M
2023-12-05 59.27 59.37 58.46 58.81 0.5M
2023-12-04 59.61 60.39 59.18 59.72 0.5M
2023-12-01 57.83 60.01 57.60 60.00 0.6M
2023-11-30 58.35 58.82 57.53 57.85 0.6M
2023-11-29 59.04 59.56 58.07 58.39 0.4M
2023-11-28 57.45 58.67 57.18 57.92 0.4M
2023-11-27 57.00 57.99 56.33 57.66 0.4M
2023-11-24 56.61 57.50 56.51 57.30 0.2M
2023-11-22 56.52 57.20 56.16 56.97 0.2M
2023-11-21 56.76 57.69 55.99 56.01 0.6M
2023-11-20 56.40 58.35 56.40 57.69 0.8M
2023-11-17 56.25 56.77 55.25 56.40 0.6M
2023-11-16 55.84 56.19 55.08 56.06 0.4M
2023-11-15 55.97 56.70 55.28 56.08 0.6M
2023-11-14 54.00 56.17 53.54 55.80 1.0M
2023-11-13 51.75 52.44 50.98 52.14 0.4M
2023-11-10 51.98 52.74 51.50 52.29 0.6M
2023-11-09 53.53 54.05 51.77 52.00 0.5M
2023-11-08 53.77 53.86 53.08 53.21 0.7M
2023-11-07 54.13 55.20 53.48 54.16 0.4M
2023-11-06 55.07 55.20 52.32 53.79 0.5M
2023-11-03 52.78 55.39 52.78 55.19 1.4M
2023-11-02 50.17 51.05 49.30 50.88 0.9M
2023-11-01 48.86 49.29 47.27 48.07 0.7M
2023-10-31 48.76 49.47 48.03 49.10 0.7M
2023-10-30 49.82 50.02 48.40 48.81 0.4M
2023-10-27 50.51 51.12 48.83 49.00 0.8M
2023-10-26 51.04 51.57 50.02 50.17 0.4M
2023-10-25 52.46 53.00 50.68 50.91 0.5M
2023-10-24 52.78 53.75 52.39 53.24 0.4M
2023-10-23 53.20 53.88 52.16 52.20 0.5M
2023-10-20 54.52 54.94 53.17 53.70 0.6M
2023-10-19 54.95 55.61 54.01 54.51 0.5M
2023-10-18 56.21 56.36 54.74 54.85 0.3M
2023-10-17 54.32 56.64 53.88 56.41 0.5M
2023-10-16 53.15 55.14 52.86 55.08 0.6M
2023-10-13 53.51 53.51 52.21 52.52 0.7M
2023-10-12 55.75 55.75 53.79 53.79 0.3M
2023-10-11 55.88 56.13 55.14 55.73 0.3M
2023-10-10 54.34 55.91 54.04 55.29 0.3M
2023-10-09 53.58 54.69 53.43 54.34 0.2M
2023-10-06 51.76 54.46 51.76 54.25 0.6M
2023-10-05 53.17 53.59 52.41 52.44 0.7M
2023-10-04 52.85 53.43 52.39 53.35 0.3M
2023-10-03 54.73 54.83 52.53 52.76 0.7M
2023-10-02 55.23 55.23 53.66 53.83 0.5M
2023-09-29 54.30 55.75 54.08 55.47 0.8M
2023-09-28 52.51 54.04 52.28 53.49 0.7M
2023-09-27 53.46 53.79 52.49 52.61 0.7M
2023-09-26 55.21 55.70 52.71 52.80 0.9M
2023-09-25 54.06 55.89 53.66 55.64 0.6M
2023-09-22 53.51 54.77 53.14 54.60 0.8M
2023-09-21 54.17 54.63 52.93 52.94 0.7M
2023-09-20 55.17 55.76 54.60 54.91 0.4M
2023-09-19 55.57 55.74 54.67 55.07 0.5M
2023-09-18 55.49 56.20 55.02 55.71 0.4M
2023-09-15 55.75 55.96 54.97 55.62 1.0M
2023-09-14 56.23 56.50 55.46 55.81 0.6M
2023-09-13 55.43 55.96 55.02 55.83 0.4M
2023-09-12 56.52 56.77 55.57 55.62 0.4M
2023-09-11 56.31 56.95 55.29 56.93 0.6M
2023-09-08 56.73 57.54 55.61 56.10 0.4M
2023-09-07 55.44 56.65 55.30 56.49 0.5M
2023-09-06 56.66 57.30 55.63 56.49 0.8M
2023-09-05 57.76 58.25 56.80 56.85 0.5M
2023-09-01 60.34 60.79 58.21 58.36 0.7M
2023-08-31 59.52 60.60 59.52 60.06 0.8M
2023-08-30 56.79 59.87 56.73 59.52 1.1M
2023-08-29 55.46 57.44 55.03 57.07 1.0M
2023-08-28 53.94 55.61 53.45 55.43 0.7M
2023-08-25 52.35 53.87 51.92 53.62 0.9M
2023-08-24 52.63 52.85 52.02 52.37 0.4M
2023-08-23 51.70 52.83 51.69 52.66 0.3M
2023-08-22 52.50 52.80 51.58 51.71 0.5M
2023-08-21 52.00 52.74 51.23 51.98 0.4M
2023-08-18 49.69 52.45 49.63 52.07 0.7M
2023-08-17 51.30 51.30 50.28 50.69 0.7M
2023-08-16 50.32 51.36 50.14 50.92 0.6M
2023-08-15 51.63 51.70 50.27 50.56 0.6M
2023-08-14 51.49 52.46 51.21 52.20 0.5M
2023-08-11 50.10 52.38 49.87 52.06 0.8M
2023-08-10 50.29 50.59 49.34 50.54 0.9M
2023-08-09 50.86 51.74 48.22 48.93 2.1M
2023-08-08 53.18 53.39 52.28 52.48 1.0M
2023-08-07 54.19 54.63 53.27 54.37 0.4M
2023-08-04 54.83 55.29 53.86 53.96 0.6M
2023-08-03 54.50 55.05 54.19 54.38 0.4M
2023-08-02 56.74 56.74 54.94 54.98 0.5M
2023-08-01 57.62 58.80 56.94 58.54 0.6M
2023-07-31 56.60 58.26 56.60 58.08 0.5M
2023-07-28 56.52 57.34 56.38 56.63 0.5M
2023-07-27 57.12 57.25 55.24 55.61 0.4M
2023-07-26 56.64 56.64 55.86 56.50 0.4M
2023-07-25 55.93 56.86 55.25 56.85 0.6M
2023-07-24 54.99 56.24 54.41 55.93 0.7M
2023-07-21 56.84 56.89 54.76 54.82 0.8M
2023-07-20 57.49 58.11 55.82 56.05 0.5M
2023-07-19 57.81 58.72 57.22 57.89 0.8M
2023-07-18 56.64 57.19 56.27 57.06 0.5M
2023-07-17 54.80 57.03 54.60 56.79 0.6M
2023-07-14 56.60 56.99 54.76 54.99 0.4M
2023-07-13 55.87 57.19 55.04 56.80 0.5M
2023-07-12 56.00 56.23 55.07 55.63 0.4M
2023-07-11 54.35 54.80 53.80 54.75 0.4M
2023-07-10 52.66 54.68 52.66 54.18 0.7M
2023-07-07 52.99 53.80 52.99 53.06 0.5M
2023-07-06 52.89 53.45 52.48 53.08 0.5M
2023-07-05 53.38 54.90 52.40 53.97 0.6M
2023-07-03 53.44 54.03 53.29 53.90 0.2M
2023-06-30 54.74 55.08 53.77 53.82 0.5M
2023-06-29 54.07 54.99 53.87 54.10 0.4M
2023-06-28 54.12 54.60 53.25 54.09 0.6M
2023-06-27 54.94 55.32 54.19 54.40 0.5M
2023-06-26 53.49 54.79 53.29 54.51 0.6M
2023-06-23 53.63 54.40 53.10 53.88 1.0M
2023-06-22 53.20 54.72 52.82 54.68 0.7M
2023-06-21 53.57 53.81 52.55 53.54 0.6M
2023-06-20 52.65 53.78 52.04 53.74 0.5M
2023-06-16 54.96 54.96 53.38 53.48 0.8M
2023-06-15 51.71 54.71 51.47 54.27 1.0M
2023-06-14 54.15 54.30 51.86 52.08 0.8M
2023-06-13 53.28 54.38 52.01 54.12 2.1M
2023-06-12 52.76 53.14 52.27 52.49 0.7M
2023-06-09 52.30 53.18 51.90 52.27 0.5M
2023-06-08 52.90 53.09 52.04 52.20 0.5M
2023-06-07 55.11 55.84 52.75 53.10 1.0M
2023-06-06 54.89 56.29 54.32 54.76 1.0M
2023-06-05 54.85 55.35 53.58 55.25 0.5M
2023-06-02 53.59 55.53 52.77 55.26 0.9M
2023-06-01 52.00 53.26 51.15 52.81 0.7M
2023-05-31 49.87 52.27 49.80 52.07 1.5M
2023-05-30 52.15 52.43 49.93 50.04 0.5M
2023-05-26 49.81 51.32 49.57 51.22 1.1M
2023-05-25 51.02 51.46 49.47 49.51 0.7M
2023-05-24 51.23 51.58 50.81 50.87 0.7M
2023-05-23 53.41 54.31 51.70 51.87 1.0M
2023-05-22 53.28 54.41 52.91 54.12 0.8M
2023-05-19 55.02 55.29 53.35 53.59 0.4M
2023-05-18 53.74 54.96 53.73 54.84 0.6M
2023-05-17 52.07 54.08 51.91 54.01 0.5M
2023-05-16 52.51 52.86 51.80 51.88 0.5M
2023-05-15 52.10 53.37 51.83 53.15 0.8M
2023-05-12 53.48 53.67 52.01 52.20 0.7M
2023-05-11 54.21 54.46 53.18 53.53 0.4M
2023-05-10 54.58 55.42 53.58 54.62 0.6M
2023-05-09 52.36 53.73 52.36 53.53 0.6M
2023-05-08 54.56 55.23 52.06 52.76 0.9M
2023-05-05 56.00 56.73 53.20 53.82 1.6M
2023-05-04 51.85 52.48 50.66 51.04 1.1M
2023-05-03 52.58 53.12 51.38 51.76 0.8M
2023-05-02 55.32 55.55 52.36 52.57 0.9M
2023-05-01 55.42 56.24 54.90 55.60 0.6M
2023-04-28 54.50 56.00 53.53 55.71 0.7M
2023-04-27 55.61 55.82 54.64 54.99 0.4M
2023-04-26 56.13 56.90 54.71 55.04 0.7M
2023-04-25 59.22 59.22 55.23 55.46 1.3M
2023-04-24 61.50 62.06 59.63 60.03 0.4M
2023-04-21 62.54 62.95 61.62 61.78 0.3M
2023-04-20 61.16 62.99 60.05 62.65 0.5M
2023-04-19 62.27 62.95 62.04 62.07 0.2M
2023-04-18 63.71 63.91 62.51 62.95 0.3M
2023-04-17 62.68 63.34 62.34 63.28 0.2M
2023-04-14 63.73 63.73 61.69 62.75 0.2M
2023-04-13 61.33 63.79 61.19 63.67 0.7M
2023-04-12 62.50 62.95 60.38 60.72 0.3M
2023-04-11 60.60 61.67 59.77 61.64 0.5M
2023-04-10 60.25 60.85 58.95 60.83 0.6M
2023-04-06 61.90 61.90 60.78 61.05 0.5M
2023-04-05 63.06 63.40 61.29 61.75 0.6M
2023-04-04 64.55 64.79 62.99 63.33 0.6M
2023-04-03 66.54 66.54 64.06 64.48 0.4M
2023-03-31 65.35 67.45 65.35 67.15 0.5M
2023-03-30 66.00 66.58 64.65 64.71 0.4M
2023-03-29 64.59 65.89 64.25 65.36 0.4M
2023-03-28 63.52 64.28 63.09 63.59 0.3M
2023-03-27 63.70 64.53 62.82 63.81 0.3M
2023-03-24 63.24 63.56 62.13 62.83 0.3M
2023-03-23 63.25 65.28 63.25 63.67 0.3M
2023-03-22 65.25 65.25 62.41 62.62 0.5M
2023-03-21 64.34 66.07 63.83 65.50 0.4M
2023-03-20 66.60 66.60 63.23 63.76 0.8M
2023-03-17 66.29 66.97 65.46 66.75 0.7M
2023-03-16 63.54 66.31 63.35 66.15 0.6M
2023-03-15 61.46 63.97 60.86 63.96 0.7M
2023-03-14 63.99 65.17 61.06 62.77 0.7M
2023-03-13 60.13 63.18 59.60 61.99 0.9M
2023-03-10 63.85 63.85 60.36 60.51 0.9M
2023-03-09 67.10 67.75 64.08 64.17 0.5M
2023-03-08 67.13 67.60 66.31 67.17 0.3M
2023-03-07 67.94 69.29 66.99 67.17 0.5M
2023-03-06 70.91 70.91 67.69 68.05 0.8M
2023-03-03 70.48 71.34 69.76 70.51 0.4M
2023-03-02 68.61 70.21 68.06 69.55 0.2M
2023-03-01 68.31 69.76 67.54 69.22 0.4M
2023-02-28 68.50 69.67 68.29 68.36 0.5M
2023-02-27 72.09 72.09 68.41 68.87 0.4M
2023-02-24 69.23 71.19 69.00 71.07 0.4M
2023-02-23 71.92 72.50 69.96 70.83 0.2M
2023-02-22 71.39 72.41 70.63 71.48 0.4M
2023-02-21 69.77 71.84 69.25 71.42 0.8M
2023-02-17 72.22 72.48 70.74 71.72 0.5M
2023-02-16 72.12 73.43 71.25 72.31 0.8M
2023-02-15 70.90 77.00 70.24 74.00 1.3M
2023-02-14 72.56 75.31 71.57 72.57 0.9M
2023-02-13 73.35 74.00 71.71 73.05 0.5M
2023-02-10 73.07 73.65 72.33 72.55 0.5M
2023-02-09 75.50 75.86 74.11 74.32 0.4M
2023-02-08 74.99 75.05 73.47 74.30 0.4M
2023-02-07 73.62 75.06 72.49 74.99 0.5M
2023-02-06 75.00 75.68 73.49 73.62 0.4M
2023-02-03 74.59 76.89 74.55 76.00 0.5M
2023-02-02 75.31 77.90 75.19 77.60 0.7M
2023-02-01 71.80 74.65 71.70 73.83 0.6M
2023-01-31 70.75 72.15 70.73 71.80 0.3M
2023-01-30 70.75 71.65 70.05 70.50 0.2M
2023-01-27 69.25 71.99 69.25 71.73 0.4M
2023-01-26 68.64 70.06 67.89 69.74 0.5M
2023-01-25 67.33 67.67 64.64 67.20 0.6M
2023-01-24 70.83 72.00 69.35 69.42 0.4M
2023-01-23 69.10 70.89 68.61 70.79 0.4M
2023-01-20 66.51 68.96 65.61 68.88 0.6M
2023-01-19 67.19 68.38 65.84 65.90 0.6M
2023-01-18 68.70 71.48 67.52 67.70 0.6M
2023-01-17 70.19 71.11 68.00 70.16 0.5M
2023-01-13 71.77 72.98 70.45 70.64 0.4M
2023-01-12 71.64 72.94 69.50 72.82 0.3M
2023-01-11 71.00 72.19 70.62 71.33 0.3M
2023-01-10 68.48 71.12 68.21 70.81 0.3M
2023-01-09 67.66 70.74 67.66 68.88 0.4M
2023-01-06 67.15 69.40 65.27 69.02 0.4M
2023-01-05 67.97 68.81 66.34 66.44 0.4M
2023-01-04 69.11 69.15 67.72 68.66 0.4M
2023-01-03 68.50 69.90 66.82 67.84 0.3M