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
2024-12-31 24.88 25.99 24.88 25.54 0.0M
2024-12-30 23.56 25.30 23.48 25.25 0.1M
2024-12-27 23.89 23.91 23.56 23.91 0.0M
2024-12-26 24.44 24.44 23.81 24.09 0.0M
2024-12-24 24.56 24.56 24.12 24.35 0.0M
2024-12-23 25.29 26.00 24.52 24.54 0.0M
2024-12-20 24.50 25.60 24.27 25.58 0.0M
2024-12-19 24.64 24.68 24.19 24.65 0.0M
2024-12-18 26.60 26.60 23.92 24.07 0.0M
2024-12-17 26.24 26.96 25.90 26.96 0.0M
2024-12-16 27.09 27.09 26.10 26.33 0.0M
2024-12-13 27.25 27.62 26.66 27.17 0.0M
2024-12-12 28.08 28.75 27.25 27.26 0.0M
2024-12-11 27.83 28.27 27.83 27.84 0.0M
2024-12-10 28.89 29.00 27.77 27.77 0.1M
2024-12-09 29.28 29.28 28.49 28.66 0.0M
2024-12-06 28.30 29.51 28.30 29.25 0.0M
2024-12-05 28.11 28.55 27.77 28.44 0.0M
2024-12-04 28.33 28.51 28.15 28.26 0.0M
2024-12-03 28.54 28.70 28.28 28.34 0.0M
2024-12-02 28.41 28.63 28.12 28.12 0.0M
2024-11-29 28.18 28.72 28.18 28.22 0.0M
2024-11-27 28.22 28.75 27.95 28.00 0.0M
2024-11-26 27.87 28.00 27.50 27.80 0.0M
2024-11-25 28.10 28.10 27.50 28.00 0.0M
2024-11-22 27.53 27.75 26.32 27.38 0.0M
2024-11-21 25.99 29.60 25.99 27.95 0.0M
2024-11-20 27.44 27.58 26.96 27.09 0.0M
2024-11-19 27.25 27.41 27.04 27.23 0.0M
2024-11-18 27.50 27.78 27.23 27.23 0.1M
2024-11-15 27.70 27.70 27.30 27.30 0.0M
2024-11-14 28.20 28.20 27.54 27.72 0.1M
2024-11-13 28.19 28.50 28.00 28.25 0.0M
2024-11-12 28.99 29.01 27.88 28.00 0.0M
2024-11-11 29.44 29.44 28.59 28.80 0.0M
2024-11-08 28.39 31.17 28.39 29.55 0.0M
2024-11-07 27.61 28.22 26.30 27.79 0.0M
2024-11-06 26.87 28.10 26.87 27.98 0.0M
2024-11-05 25.56 27.64 25.56 26.11 0.0M
2024-11-04 25.22 26.08 25.18 25.89 0.0M
2024-11-01 25.25 25.25 25.25 25.25 0.0M
2024-10-31 22.25 25.38 21.68 25.38 0.0M
2024-10-30 24.61 25.39 24.61 24.66 0.0M
2024-10-29 25.25 27.18 25.22 25.62 0.0M
2024-10-28 25.43 25.43 25.43 25.43 0.0M
2024-10-25 25.48 25.48 25.43 25.43 0.0M
2024-10-24 24.70 26.18 24.50 25.54 0.1M
2024-10-23 25.40 25.40 24.61 24.92 0.0M
2024-10-22 24.50 26.28 24.50 26.28 0.0M
2024-10-21 24.21 24.52 24.21 24.52 0.0M
2024-10-18 24.03 24.35 24.03 24.29 0.0M
2024-10-17 24.06 24.15 23.54 24.00 0.0M
2024-10-16 22.10 24.20 22.08 23.85 0.0M
2024-10-15 22.12 22.60 22.12 22.50 0.0M
2024-10-14 22.01 22.73 22.00 22.73 0.0M
2024-10-11 22.71 22.71 22.03 22.03 0.0M
2024-10-10 21.99 22.97 21.99 22.65 0.0M
2024-10-09 22.00 22.20 21.94 21.98 0.0M
2024-10-08 21.67 22.15 21.67 21.90 0.0M
2024-10-07 21.66 22.28 21.66 21.80 0.0M
2024-10-04 22.20 22.25 22.04 22.04 0.0M
2024-10-03 22.04 22.04 21.65 21.65 0.0M
2024-10-02 22.15 22.35 21.85 22.12 0.0M
2024-10-01 21.65 21.65 21.65 21.65 0.0M
2024-09-30 21.70 21.70 21.55 21.65 0.0M
2024-09-27 21.84 21.84 21.84 21.84 0.0M
2024-09-26 21.23 21.52 20.86 21.39 0.0M
2024-09-25 21.31 21.31 21.01 21.01 0.0M
2024-09-24 21.42 21.47 20.88 20.88 0.0M
2024-09-23 21.25 22.00 21.25 21.34 0.0M
2024-09-20 22.78 22.78 21.56 21.56 0.0M
2024-09-19 22.21 22.77 22.06 22.13 0.0M
2024-09-18 22.65 22.90 21.83 21.83 0.0M
2024-09-17 21.65 22.66 21.65 22.25 0.0M
2024-09-16 21.75 21.75 21.51 21.66 0.0M
2024-09-13 22.30 22.30 21.48 21.92 0.0M
2024-09-12 22.50 22.68 22.00 22.35 0.0M
2024-09-11 21.62 22.00 21.62 22.00 0.0M
2024-09-10 21.99 21.99 21.21 21.21 0.0M
2024-09-09 21.50 21.98 21.50 21.98 0.0M
2024-09-06 21.38 21.38 21.11 21.11 0.0M
2024-09-05 21.16 21.38 21.16 21.38 0.0M
2024-09-04 21.40 21.98 21.40 21.48 0.0M
2024-09-03 21.37 21.37 21.37 21.37 0.0M
2024-08-30 21.75 21.75 21.75 21.75 0.0M
2024-08-29 21.33 21.33 21.33 21.33 0.0M
2024-08-28 20.91 20.91 20.91 20.91 0.0M
2024-08-27 20.80 20.86 20.80 20.86 0.0M
2024-08-26 21.60 21.61 20.68 20.68 0.0M
2024-08-23 20.33 21.98 20.33 21.56 0.0M
2024-08-22 21.60 21.98 21.60 21.93 0.0M
2024-08-21 21.61 21.61 21.60 21.60 0.0M
2024-08-20 21.61 21.61 21.61 21.61 0.0M
2024-08-19 21.60 21.76 21.60 21.61 0.0M
2024-08-16 21.80 21.80 21.66 21.66 0.0M
2024-08-15 21.50 21.62 21.50 21.62 0.0M
2024-08-14 21.49 21.49 21.49 21.49 0.0M
2024-08-13 21.49 21.49 21.49 21.49 0.0M
2024-08-12 21.35 21.49 21.33 21.49 0.0M
2024-08-09 21.32 21.32 21.31 21.32 0.0M
2024-08-08 21.37 21.63 21.32 21.32 0.0M
2024-08-07 21.52 21.52 21.52 21.52 0.0M
2024-08-06 20.81 21.99 20.81 21.98 0.0M
2024-08-05 21.06 21.06 21.06 21.06 0.0M
2024-08-02 21.15 21.15 21.06 21.06 0.0M
2024-08-01 21.30 21.30 21.30 21.30 0.0M
2024-07-31 21.36 21.68 21.25 21.30 0.0M
2024-07-30 21.55 21.55 21.55 21.55 0.0M
2024-07-29 21.55 21.55 21.55 21.55 0.0M
2024-07-26 21.55 21.55 21.54 21.55 0.0M
2024-07-25 21.00 21.60 21.00 21.50 0.0M
2024-07-24 20.50 20.50 20.50 20.50 0.0M
2024-07-23 20.50 20.50 20.50 20.50 0.0M
2024-07-22 20.37 20.37 20.37 20.37 0.0M
2024-07-19 20.32 20.37 20.32 20.37 0.0M
2024-07-18 20.25 20.25 20.25 20.25 0.0M
2024-07-17 20.00 20.49 20.00 20.25 0.0M
2024-07-16 19.85 20.00 19.85 20.00 0.0M
2024-07-15 19.27 19.27 19.27 19.27 0.0M
2024-07-12 19.44 19.44 19.44 19.44 0.0M
2024-07-11 18.72 19.04 18.72 19.04 0.0M
2024-07-10 19.10 19.10 18.78 18.78 0.0M
2024-07-09 18.56 18.56 18.56 18.56 0.0M
2024-07-08 18.56 18.56 18.56 18.56 0.0M
2024-07-05 18.55 18.55 18.55 18.55 0.0M
2024-07-03 18.33 18.55 18.33 18.55 0.0M
2024-07-02 18.51 19.06 18.51 18.71 0.0M
2024-07-01 18.51 18.94 18.20 18.94 0.0M
2024-06-28 18.37 18.76 18.37 18.76 0.0M
2024-06-27 17.60 18.50 17.60 18.50 0.0M
2024-06-26 19.00 19.02 16.92 17.56 0.0M
2024-06-25 19.03 19.25 19.02 19.15 0.0M
2024-06-24 19.16 19.16 19.02 19.05 0.0M
2024-06-21 19.68 19.79 19.20 19.20 0.0M
2024-06-20 19.45 19.45 19.45 19.45 0.0M
2024-06-18 19.61 19.68 19.45 19.45 0.0M
2024-06-17 19.70 19.70 19.64 19.64 0.0M
2024-06-14 19.75 19.75 19.65 19.75 0.0M
2024-06-13 19.57 19.74 19.57 19.74 0.0M
2024-06-12 19.96 20.00 19.96 19.99 0.0M
2024-06-11 19.13 19.75 19.13 19.70 0.0M
2024-06-10 19.12 19.18 19.12 19.18 0.0M
2024-06-07 19.51 19.70 19.16 19.70 0.0M
2024-06-06 19.50 19.50 19.50 19.50 0.0M
2024-06-05 19.25 19.25 19.25 19.25 0.0M
2024-06-04 19.55 19.55 19.55 19.55 0.0M
2024-06-03 19.07 20.00 19.07 20.00 0.0M
2024-05-31 19.50 19.50 19.44 19.44 0.0M
2024-05-30 19.23 19.23 19.23 19.23 0.0M
2024-05-29 19.02 19.26 19.02 19.17 0.0M
2024-05-28 19.12 19.12 19.00 19.12 0.0M
2024-05-24 18.72 19.07 18.72 19.07 0.0M
2024-05-23 18.66 18.66 18.66 18.66 0.0M
2024-05-22 19.07 19.07 19.07 19.07 0.0M
2024-05-21 19.09 19.09 19.09 19.09 0.0M
2024-05-20 18.80 19.10 18.80 19.09 0.0M
2024-05-17 18.76 18.98 18.76 18.77 0.0M
2024-05-16 18.76 18.76 18.75 18.76 0.0M
2024-05-15 18.67 18.96 18.54 18.96 0.0M
2024-05-14 18.95 18.95 18.90 18.95 0.0M
2024-05-13 18.87 18.98 18.80 18.84 0.0M
2024-05-10 18.78 18.78 18.78 18.78 0.0M
2024-05-09 18.94 19.00 18.56 18.78 0.0M
2024-05-08 18.90 18.92 18.90 18.92 0.0M
2024-05-07 18.68 18.68 18.37 18.37 0.0M
2024-05-06 18.55 18.60 18.43 18.43 0.0M
2024-05-03 18.40 18.98 18.33 18.49 0.0M
2024-05-02 18.52 18.52 18.52 18.52 0.0M
2024-05-01 18.48 18.48 18.48 18.48 0.0M
2024-04-30 18.48 18.48 18.48 18.48 0.0M
2024-04-29 18.51 18.51 18.51 18.51 0.0M
2024-04-26 18.37 18.37 18.37 18.37 0.0M
2024-04-25 18.37 18.37 18.37 18.37 0.0M
2024-04-24 18.50 18.50 18.40 18.40 0.0M
2024-04-23 18.59 18.59 18.46 18.46 0.0M
2024-04-22 18.47 18.47 18.40 18.40 0.0M
2024-04-19 18.54 18.54 18.31 18.40 0.0M
2024-04-18 18.69 18.69 18.54 18.54 0.0M
2024-04-17 18.55 18.58 18.54 18.54 0.0M
2024-04-16 18.66 18.66 18.60 18.64 0.0M
2024-04-15 18.60 18.66 18.60 18.66 0.0M
2024-04-12 18.67 18.71 18.60 18.63 0.0M
2024-04-11 18.66 18.68 18.66 18.66 0.0M
2024-04-10 18.82 18.82 18.75 18.75 0.0M
2024-04-09 18.82 18.82 18.81 18.81 0.0M
2024-04-08 18.81 18.97 18.81 18.97 0.0M
2024-04-05 18.82 18.82 18.68 18.80 0.0M
2024-04-04 19.05 19.05 19.00 19.00 0.0M
2024-04-03 19.02 19.03 19.00 19.00 0.0M
2024-04-02 19.40 19.40 19.05 19.09 0.0M
2024-04-01 19.97 20.00 19.38 19.45 0.1M
2024-03-28 20.01 20.23 19.70 19.97 0.1M
2024-03-27 20.19 20.19 20.19 20.19 0.0M
2024-03-26 19.76 19.76 19.38 19.75 0.0M
2024-03-25 19.83 19.83 19.83 19.83 0.0M
2024-03-22 20.00 20.00 19.66 19.83 0.0M
2024-03-21 20.25 20.25 19.73 20.20 0.0M
2024-03-20 20.25 20.34 20.11 20.12 0.0M
2024-03-19 20.20 20.27 20.20 20.27 0.0M
2024-03-18 20.57 20.75 20.32 20.50 0.0M
2024-03-15 21.18 21.18 20.66 20.66 0.0M
2024-03-14 21.11 21.46 20.98 20.98 0.0M
2024-03-13 21.41 21.45 20.95 21.11 0.0M
2024-03-12 21.69 21.69 21.69 21.69 0.0M
2024-03-11 21.50 21.70 21.40 21.69 0.0M
2024-03-08 21.54 21.72 21.54 21.72 0.0M
2024-03-07 21.72 21.75 21.42 21.54 0.0M
2024-03-06 21.70 21.70 21.44 21.49 0.0M
2024-03-05 21.58 21.91 21.50 21.50 0.0M
2024-03-04 21.50 21.75 21.50 21.59 0.0M
2024-03-01 21.85 21.85 21.85 21.85 0.0M
2024-02-29 21.80 21.93 21.60 21.85 0.0M
2024-02-28 21.55 21.55 21.55 21.55 0.0M
2024-02-27 21.40 21.55 21.40 21.55 0.0M
2024-02-26 21.76 21.76 21.40 21.60 0.0M
2024-02-23 21.80 21.80 21.50 21.50 0.0M
2024-02-22 21.80 21.80 21.50 21.50 0.0M
2024-02-21 21.25 21.50 21.25 21.49 0.0M
2024-02-20 21.53 21.80 21.34 21.34 0.0M
2024-02-16 21.38 21.70 21.00 21.70 0.0M
2024-02-15 21.38 21.38 21.38 21.38 0.0M
2024-02-14 21.05 21.38 21.02 21.38 0.0M
2024-02-13 21.28 21.28 20.95 21.05 0.0M
2024-02-12 21.40 21.40 19.15 21.00 0.1M
2024-02-09 21.45 21.76 21.45 21.76 0.0M
2024-02-08 21.46 21.77 21.26 21.60 0.0M
2024-02-07 21.64 21.78 21.00 21.78 0.0M
2024-02-06 21.79 21.79 21.79 21.79 0.0M
2024-02-05 21.79 21.79 21.79 21.79 0.0M
2024-02-02 21.51 21.90 21.50 21.79 0.0M
2024-02-01 21.70 21.70 21.70 21.70 0.0M
2024-01-31 21.74 21.93 21.74 21.79 0.0M
2024-01-30 21.93 21.93 21.93 21.93 0.0M
2024-01-29 21.75 21.93 21.56 21.93 0.0M
2024-01-26 21.57 21.95 21.57 21.95 0.0M
2024-01-25 21.70 21.91 21.50 21.81 0.0M
2024-01-24 21.80 21.80 21.80 21.80 0.0M
2024-01-23 21.70 21.70 21.70 21.70 0.0M
2024-01-22 21.90 21.90 21.50 21.70 0.0M
2024-01-19 21.90 21.90 21.90 21.90 0.0M
2024-01-18 21.50 22.00 21.34 21.90 0.0M
2024-01-17 21.00 21.50 21.00 21.50 0.0M
2024-01-16 20.45 20.89 20.45 20.89 0.0M
2024-01-12 20.58 20.80 20.29 20.80 0.0M
2024-01-11 20.50 20.56 20.32 20.32 0.0M
2024-01-10 20.40 20.40 20.40 20.40 0.0M
2024-01-09 20.40 20.40 20.40 20.40 0.0M
2024-01-08 20.01 20.40 20.00 20.40 0.0M
2024-01-05 20.50 20.55 20.45 20.50 0.0M
2024-01-04 19.10 20.01 19.10 20.01 0.0M
2024-01-03 19.70 20.32 19.70 20.32 0.0M
2024-01-02 19.83 20.00 19.12 19.70 0.0M