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 50.48 50.58 50.11 50.24 0.7M
2023-12-28 50.39 50.46 50.27 50.44 0.5M
2023-12-27 50.35 50.52 50.25 50.42 0.7M
2023-12-26 50.15 50.38 50.13 50.34 0.4M
2023-12-22 49.73 50.13 49.60 50.08 0.4M
2023-12-21 49.76 50.19 49.65 49.93 0.4M
2023-12-20 49.57 50.29 49.53 49.65 0.9M
2023-12-19 49.40 49.80 49.40 49.68 1.1M
2023-12-18 49.50 49.52 49.26 49.28 0.9M
2023-12-15 49.57 49.76 49.28 49.28 2.6M
2023-12-14 49.71 49.88 49.56 49.57 1.5M
2023-12-13 49.00 49.47 48.90 49.37 1.0M
2023-12-12 49.20 49.53 49.10 49.38 1.3M
2023-12-11 48.62 48.70 48.43 48.54 0.5M
2023-12-08 48.18 48.61 48.10 48.44 0.4M
2023-12-07 47.95 48.31 47.95 48.21 0.5M
2023-12-06 48.69 48.75 47.94 47.97 0.6M
2023-12-05 48.60 48.71 48.32 48.49 0.7M
2023-12-04 48.50 48.97 48.46 48.73 0.9M
2023-12-01 48.45 48.91 48.22 48.42 1.0M
2023-11-30 48.90 49.05 48.31 48.44 1.9M
2023-11-29 49.31 49.44 48.87 48.92 1.1M
2023-11-28 49.29 49.56 49.10 49.16 0.7M
2023-11-27 49.22 49.40 48.91 49.15 0.8M
2023-11-24 48.99 49.38 48.92 49.25 0.3M
2023-11-22 48.75 49.33 48.61 48.91 0.8M
2023-11-21 48.30 48.94 48.25 48.84 1.6M
2023-11-20 48.42 48.42 48.11 48.21 0.9M
2023-11-17 48.32 48.45 48.10 48.36 1.2M
2023-11-16 48.20 48.27 47.93 48.00 1.2M
2023-11-15 47.79 48.40 47.63 48.16 1.5M
2023-11-14 47.49 47.73 46.96 47.51 1.8M
2023-11-13 47.00 47.17 46.80 46.88 2.4M
2023-11-10 46.70 47.90 46.59 47.11 3.7M
2023-11-09 48.50 48.75 48.14 48.19 2.1M
2023-11-08 48.95 49.00 48.19 48.21 2.6M
2023-11-07 48.86 49.23 48.47 48.82 4.6M
2023-11-06 51.09 51.18 50.56 50.66 1.2M
2023-11-03 50.89 51.15 50.76 51.05 1.8M
2023-11-02 50.83 50.96 50.71 50.75 1.2M
2023-11-01 51.10 51.20 50.63 50.63 1.8M
2023-10-31 51.11 51.26 51.03 51.18 0.7M
2023-10-30 51.14 51.46 50.96 51.14 0.7M
2023-10-27 51.22 51.25 50.84 50.93 0.9M
2023-10-26 51.20 51.38 50.95 50.96 1.1M
2023-10-25 51.50 51.73 51.15 51.25 1.7M
2023-10-24 51.19 51.28 50.87 51.15 1.3M
2023-10-23 51.00 51.45 50.78 51.08 1.1M
2023-10-20 51.13 51.35 51.00 51.06 0.9M
2023-10-19 51.31 51.46 51.00 51.24 1.1M
2023-10-18 51.90 51.99 51.23 51.45 1.5M
2023-10-17 51.56 52.06 51.51 51.90 1.7M
2023-10-16 51.76 51.80 51.38 51.63 1.1M
2023-10-13 51.34 51.61 51.29 51.60 1.2M
2023-10-12 52.00 52.00 51.18 51.18 2.2M
2023-10-11 51.22 52.19 51.06 52.02 4.9M
2023-10-10 51.66 51.68 51.04 51.15 1.9M
2023-10-09 51.43 51.61 51.36 51.49 0.9M
2023-10-06 51.35 51.72 51.34 51.57 1.6M
2023-10-05 51.64 51.80 51.30 51.32 1.3M
2023-10-04 51.79 51.79 51.49 51.64 1.5M
2023-10-03 52.11 52.12 51.17 51.75 3.6M
2023-10-02 52.60 52.64 52.29 52.44 2.3M
2023-09-29 52.88 52.88 52.51 52.61 2.8M
2023-09-28 52.32 52.77 52.32 52.72 1.8M
2023-09-27 52.35 52.59 52.25 52.25 1.0M
2023-09-26 52.25 52.43 52.21 52.29 1.9M
2023-09-25 52.21 52.47 52.18 52.36 1.5M
2023-09-22 52.54 52.54 52.25 52.36 2.0M
2023-09-21 52.46 52.55 52.29 52.35 1.7M
2023-09-20 52.45 52.80 52.38 52.43 1.4M
2023-09-19 52.25 52.37 52.20 52.36 1.2M
2023-09-18 52.28 52.37 52.20 52.20 1.2M
2023-09-15 52.47 52.58 52.19 52.19 7.5M
2023-09-14 52.57 52.69 52.37 52.63 2.1M
2023-09-13 52.80 52.80 52.25 52.40 2.3M
2023-09-12 52.99 53.06 52.61 52.62 2.0M
2023-09-11 52.80 53.00 52.77 52.95 1.9M
2023-09-08 52.75 52.80 52.63 52.78 1.1M
2023-09-07 52.71 52.82 52.60 52.71 1.8M
2023-09-06 52.65 52.96 52.60 52.90 2.3M
2023-09-05 52.56 52.95 52.56 52.70 2.4M
2023-09-01 52.65 52.87 52.51 52.76 1.8M
2023-08-31 52.55 52.62 52.43 52.49 2.2M
2023-08-30 52.45 52.59 52.35 52.47 1.8M
2023-08-29 52.48 52.60 52.33 52.45 2.4M
2023-08-28 51.98 52.60 51.92 52.38 2.4M
2023-08-25 52.00 52.10 51.44 52.03 2.6M
2023-08-24 52.06 52.09 51.74 51.87 2.0M
2023-08-23 51.65 52.24 51.55 52.02 2.8M
2023-08-22 51.80 51.86 51.51 51.66 2.6M
2023-08-21 51.90 52.14 51.69 51.85 1.9M
2023-08-18 51.51 52.10 51.50 52.02 2.5M
2023-08-17 51.60 51.95 51.60 51.63 3.6M
2023-08-16 51.80 52.32 51.50 51.51 5.5M
2023-08-15 52.25 52.78 51.89 51.93 5.2M
2023-08-14 53.00 53.44 52.25 52.26 6.6M
2023-08-11 53.44 53.65 52.94 53.14 10.0M
2023-08-10 54.50 54.52 53.65 53.90 49.7M
2023-08-09 35.04 35.34 34.25 34.61 2.8M
2023-08-08 35.35 35.35 34.39 35.21 2.9M
2023-08-07 35.49 36.60 35.43 35.95 3.2M
2023-08-04 35.47 36.69 35.34 35.51 3.1M
2023-08-03 35.97 36.03 35.02 35.35 2.5M
2023-08-02 35.95 36.21 35.36 36.00 1.9M
2023-08-01 36.68 36.97 36.02 36.42 1.8M
2023-07-31 36.11 37.49 36.11 36.91 2.2M
2023-07-28 36.44 37.27 36.25 37.07 2.1M
2023-07-27 36.74 37.07 35.69 35.87 1.4M
2023-07-26 36.00 36.65 35.67 36.47 1.5M
2023-07-25 36.52 36.64 35.83 36.16 1.7M
2023-07-24 35.74 36.69 35.50 36.44 1.5M
2023-07-21 36.42 36.47 35.67 35.83 1.4M
2023-07-20 37.42 37.42 36.11 36.15 1.5M
2023-07-19 36.86 37.33 36.28 37.20 2.6M
2023-07-18 34.80 36.84 34.80 36.48 3.5M
2023-07-17 34.66 35.01 34.30 34.79 2.5M
2023-07-14 36.20 36.27 35.18 35.26 2.0M
2023-07-13 36.38 36.66 36.07 36.18 1.5M
2023-07-12 37.00 37.19 36.27 36.35 1.5M
2023-07-11 36.13 36.62 35.90 36.35 2.0M
2023-07-10 35.12 36.10 35.00 35.94 1.8M
2023-07-07 34.70 35.64 34.70 35.07 1.8M
2023-07-06 35.00 35.21 34.17 35.04 2.9M
2023-07-05 36.37 36.47 35.59 35.68 2.4M
2023-07-03 36.13 37.32 36.13 36.80 2.0M
2023-06-30 36.14 36.27 35.54 35.89 1.8M
2023-06-29 35.66 36.58 35.65 35.93 1.7M
2023-06-28 36.57 36.57 35.34 35.55 2.1M
2023-06-27 35.95 36.82 35.69 36.47 1.9M
2023-06-26 36.12 36.87 35.48 35.76 1.9M
2023-06-23 35.48 36.10 35.30 35.81 2.2M
2023-06-22 36.17 36.45 35.26 36.19 1.7M
2023-06-21 36.28 36.84 35.89 36.18 1.6M
2023-06-20 36.58 36.59 35.45 36.38 2.6M
2023-06-16 37.17 37.53 36.55 36.93 4.0M
2023-06-15 36.64 37.00 36.14 36.82 2.3M
2023-06-14 37.06 37.76 36.62 36.90 1.6M
2023-06-13 36.25 36.90 35.99 36.67 2.1M
2023-06-12 37.20 37.36 36.41 36.52 2.1M
2023-06-09 38.04 38.34 36.61 37.00 3.8M
2023-06-08 38.59 38.89 37.90 38.12 3.7M
2023-06-07 37.14 39.13 37.10 38.90 3.9M
2023-06-06 35.39 37.55 35.12 37.20 4.0M
2023-06-05 36.18 36.39 35.37 35.69 2.8M
2023-06-02 34.65 36.64 34.65 36.10 4.7M
2023-06-01 35.20 35.35 34.25 34.43 4.9M
2023-05-31 38.58 38.61 34.58 35.10 9.8M
2023-05-30 40.58 41.05 39.36 39.58 4.2M
2023-05-26 39.08 40.47 39.02 39.97 2.4M
2023-05-25 39.51 40.18 38.95 39.21 2.2M
2023-05-24 39.09 39.73 38.24 39.37 2.0M
2023-05-23 39.01 39.78 38.51 39.13 1.7M
2023-05-22 39.56 39.86 39.15 39.47 1.8M
2023-05-19 40.55 40.63 38.90 39.54 2.1M
2023-05-18 40.63 41.29 40.50 41.04 1.6M
2023-05-17 39.11 40.64 38.95 40.45 1.6M
2023-05-16 39.74 40.03 38.77 39.10 2.1M
2023-05-15 39.57 40.64 39.46 40.25 2.5M
2023-05-12 38.35 39.22 38.30 39.22 2.7M
2023-05-11 37.49 38.67 37.40 38.13 3.5M
2023-05-10 37.93 38.04 36.40 36.95 2.4M
2023-05-09 37.34 37.56 36.77 37.28 2.4M
2023-05-08 38.76 38.94 37.44 37.79 2.2M
2023-05-05 38.10 38.65 37.59 38.31 2.5M
2023-05-04 39.01 39.11 37.13 37.35 2.9M
2023-05-03 39.60 40.09 39.08 39.19 2.3M
2023-05-02 40.39 40.67 38.89 39.79 2.6M
2023-05-01 41.46 41.92 41.16 41.36 2.0M
2023-04-28 41.13 41.59 40.97 41.50 2.1M
2023-04-27 41.60 41.94 41.10 41.40 2.1M
2023-04-26 42.55 42.69 41.29 41.38 2.2M
2023-04-25 43.01 43.82 42.40 42.42 3.3M
2023-04-24 45.30 45.43 44.76 45.00 1.5M
2023-04-21 45.70 45.82 45.11 45.33 1.1M
2023-04-20 45.58 46.81 45.57 45.69 1.7M
2023-04-19 44.70 45.27 44.58 45.21 1.3M
2023-04-18 44.69 45.00 43.96 44.98 2.0M
2023-04-17 44.78 44.78 43.85 44.25 2.2M
2023-04-14 44.07 44.81 43.87 44.50 1.7M
2023-04-13 43.38 44.27 42.97 43.97 1.8M
2023-04-12 44.35 44.58 42.88 42.97 3.0M
2023-04-11 43.65 44.12 43.29 43.73 1.7M
2023-04-10 42.72 43.86 42.40 43.57 1.7M
2023-04-06 44.22 44.39 42.78 42.88 2.9M
2023-04-05 45.05 45.30 44.10 44.64 2.2M
2023-04-04 47.30 47.30 45.54 45.98 1.2M
2023-04-03 47.36 47.50 46.26 47.03 1.2M
2023-03-31 46.40 47.14 46.22 47.00 1.6M
2023-03-30 46.74 47.12 45.78 45.83 1.5M
2023-03-29 45.29 45.97 44.76 45.87 2.2M
2023-03-28 43.92 45.28 43.54 44.78 1.7M
2023-03-27 43.92 43.92 43.13 43.53 1.5M
2023-03-24 42.85 43.74 42.77 43.41 1.9M
2023-03-23 43.82 44.43 42.60 43.42 2.0M
2023-03-22 44.10 44.86 43.27 43.34 2.4M
2023-03-21 44.26 45.33 43.91 44.18 3.4M
2023-03-20 42.86 43.67 42.46 42.85 3.4M
2023-03-17 41.32 42.76 40.69 42.41 6.6M
2023-03-16 40.64 42.34 40.55 41.84 2.4M
2023-03-15 40.34 41.54 40.23 41.40 3.7M
2023-03-14 42.31 42.76 41.53 41.96 3.1M
2023-03-13 41.68 42.11 40.52 40.99 5.3M
2023-03-10 44.22 44.22 42.02 42.88 5.0M
2023-03-09 46.41 46.41 44.09 44.23 4.3M
2023-03-08 47.13 47.30 46.32 46.40 3.2M
2023-03-07 48.13 48.64 47.14 47.27 3.4M
2023-03-06 49.83 49.90 47.91 48.09 4.0M
2023-03-03 50.01 50.10 49.28 49.78 2.2M
2023-03-02 48.84 49.91 48.69 49.77 1.9M
2023-03-01 49.94 50.70 48.99 49.27 3.0M
2023-02-28 50.22 50.55 49.57 49.57 2.8M
2023-02-27 50.77 50.88 49.77 49.99 2.2M
2023-02-24 49.19 50.41 49.00 50.21 2.1M
2023-02-23 50.00 50.37 49.33 50.05 2.0M
2023-02-22 48.72 49.76 48.35 49.48 1.9M
2023-02-21 49.28 49.86 48.27 48.31 2.5M
2023-02-17 49.95 50.92 49.84 50.32 2.5M
2023-02-16 50.34 51.15 50.26 50.39 2.8M
2023-02-15 50.63 51.68 50.32 51.24 2.4M
2023-02-14 50.55 52.17 50.54 51.20 3.1M
2023-02-13 49.53 51.40 49.25 51.21 3.9M
2023-02-10 48.65 50.22 48.22 49.85 4.4M
2023-02-09 51.34 52.84 48.72 49.44 8.1M
2023-02-08 52.87 53.00 47.40 50.71 21.8M
2023-02-07 65.69 67.06 65.01 66.36 1.9M
2023-02-06 67.11 67.60 65.68 66.11 1.6M
2023-02-03 66.84 69.25 66.43 67.96 1.5M
2023-02-02 68.56 69.21 67.28 68.03 1.7M
2023-02-01 66.71 68.67 66.10 68.38 1.6M
2023-01-31 64.90 67.11 64.73 66.49 2.0M
2023-01-30 63.63 64.70 63.48 64.41 1.3M
2023-01-27 63.59 64.72 63.54 64.64 1.1M
2023-01-26 64.45 64.64 63.14 64.15 1.3M
2023-01-25 63.36 63.98 62.62 63.67 1.2M
2023-01-24 64.41 64.56 63.62 64.02 1.1M
2023-01-23 63.30 64.52 62.98 64.41 1.6M
2023-01-20 61.70 63.28 61.42 63.17 1.0M
2023-01-19 62.38 62.60 61.20 61.54 1.3M
2023-01-18 64.09 64.62 63.24 63.36 1.1M
2023-01-17 63.76 64.28 63.18 63.36 1.3M
2023-01-13 62.96 64.38 62.94 64.23 1.0M
2023-01-12 63.30 63.82 62.81 63.73 1.1M
2023-01-11 62.85 63.50 62.29 63.20 1.4M
2023-01-10 60.98 62.38 60.67 62.24 1.1M
2023-01-09 61.55 61.93 60.30 61.27 2.0M
2023-01-06 60.67 61.81 60.46 61.40 1.3M
2023-01-05 59.39 60.33 58.83 60.07 1.4M
2023-01-04 58.48 60.62 58.25 60.07 1.8M
2023-01-03 58.77 59.12 57.71 57.77 1.6M