Last Update: 2025-10-01
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
2023-12-29 135.60 135.85 133.80 133.90 0.2M
2023-12-28 136.40 136.80 135.10 136.00 0.2M
2023-12-27 136.80 137.85 134.85 136.15 0.2M
2023-12-22 135.75 137.25 134.90 136.80 0.1M
2023-12-21 137.50 137.90 133.95 135.75 0.6M
2023-12-20 138.95 139.90 136.90 138.05 0.4M
2023-12-19 137.10 140.20 137.10 138.75 0.2M
2023-12-18 136.50 138.50 134.60 137.10 0.2M
2023-12-15 140.65 141.10 136.65 136.65 0.5M
2023-12-14 134.65 140.75 134.40 139.85 0.6M
2023-12-13 130.00 131.85 129.05 131.45 0.3M
2023-12-12 134.40 134.70 131.15 132.05 0.2M
2023-12-11 132.00 134.60 131.55 134.25 0.2M
2023-12-08 132.60 133.90 131.05 132.20 0.2M
2023-12-07 132.65 133.90 131.10 132.60 0.2M
2023-12-06 130.90 133.90 130.40 132.90 0.1M
2023-12-05 128.65 133.50 128.40 130.90 0.2M
2023-12-04 130.90 131.70 128.25 128.65 0.1M
2023-12-01 127.00 131.00 126.90 130.95 0.3M
2023-11-30 127.25 128.45 126.60 126.65 0.9M
2023-11-29 125.50 128.45 125.50 127.25 0.2M
2023-11-28 126.25 127.05 124.30 125.15 0.2M
2023-11-27 124.70 127.15 124.70 126.25 0.2M
2023-11-24 124.10 125.85 124.10 125.25 0.2M
2023-11-23 123.00 126.60 123.00 123.85 0.3M
2023-11-22 121.80 123.40 121.25 123.00 0.2M
2023-11-21 124.00 126.30 122.00 122.00 0.2M
2023-11-20 123.10 125.25 121.55 124.00 0.2M
2023-11-17 120.15 124.20 120.15 123.10 0.2M
2023-11-16 122.00 123.30 119.80 120.15 0.2M
2023-11-15 124.00 127.50 121.90 122.20 0.3M
2023-11-14 115.95 124.85 115.45 124.85 0.4M
2023-11-13 116.50 117.95 115.75 115.95 0.1M
2023-11-10 117.25 117.30 115.30 116.35 0.2M
2023-11-09 114.75 118.80 114.70 117.40 0.2M
2023-11-08 118.00 118.20 112.55 115.10 0.4M
2023-11-07 112.50 122.45 112.50 119.10 0.5M
2023-11-06 115.15 116.55 112.65 112.95 0.3M
2023-11-03 112.60 115.65 112.60 115.15 0.2M
2023-11-02 105.60 112.30 105.60 112.20 0.6M
2023-11-01 104.60 105.60 103.50 104.95 0.2M
2023-10-31 103.15 105.65 103.15 104.55 0.4M
2023-10-30 104.00 104.95 102.70 103.15 0.2M
2023-10-27 102.80 104.20 102.80 103.50 0.5M
2023-10-26 100.30 102.80 99.68 102.75 0.2M
2023-10-25 103.45 103.45 99.82 101.00 0.2M
2023-10-24 101.00 104.00 100.60 103.45 0.3M
2023-10-23 103.30 104.10 99.50 101.20 0.2M
2023-10-20 100.80 103.85 99.54 103.30 0.2M
2023-10-19 101.50 102.05 100.35 101.05 0.3M
2023-10-18 102.40 103.80 101.25 101.70 0.2M
2023-10-17 103.80 104.80 102.10 102.40 0.1M
2023-10-16 103.00 104.00 102.40 103.60 0.3M
2023-10-13 105.30 105.70 101.80 102.55 0.3M
2023-10-12 106.55 108.50 105.10 105.30 1.1M
2023-10-11 106.45 106.65 105.20 105.60 0.3M
2023-10-10 105.55 107.50 105.55 106.45 0.6M
2023-10-09 105.00 105.25 103.45 105.05 0.3M
2023-10-06 105.10 106.30 103.20 104.75 0.3M
2023-10-05 105.00 106.00 104.10 104.70 0.3M
2023-10-04 105.00 106.00 104.15 104.55 0.3M
2023-10-03 107.25 107.70 105.15 105.35 0.2M
2023-10-02 108.30 111.05 107.10 107.60 0.3M
2023-09-29 105.35 109.35 105.00 108.30 0.2M
2023-09-28 106.00 106.15 104.30 105.35 0.2M
2023-09-27 107.80 109.35 105.70 105.80 0.2M
2023-09-26 112.25 112.25 106.95 107.50 0.4M
2023-09-25 112.20 113.50 110.55 112.25 0.2M
2023-09-22 112.80 113.90 111.70 112.15 0.1M
2023-09-21 113.25 114.50 112.30 113.10 0.2M
2023-09-20 113.70 114.90 113.55 113.95 0.2M
2023-09-19 112.95 115.25 112.05 113.65 0.1M
2023-09-18 116.20 116.20 112.95 113.05 0.2M
2023-09-15 117.95 118.55 116.15 116.20 0.4M
2023-09-14 114.75 118.00 114.75 117.85 0.2M
2023-09-13 113.35 115.05 113.35 114.70 0.1M
2023-09-12 116.70 117.00 113.30 113.35 0.1M
2023-09-11 115.45 117.00 114.95 116.70 0.1M
2023-09-08 116.40 116.80 114.95 115.45 0.2M
2023-09-07 117.00 117.55 116.10 116.25 0.1M
2023-09-06 117.00 118.15 116.05 116.85 0.2M
2023-09-05 117.50 118.20 116.75 116.90 0.1M
2023-09-04 117.10 119.25 117.10 117.50 0.3M
2023-09-01 118.00 118.90 116.20 117.10 0.3M
2023-08-31 116.25 118.85 116.25 118.00 0.5M
2023-08-30 117.40 118.00 116.05 116.20 0.2M
2023-08-29 116.70 118.65 116.35 117.35 0.1M
2023-08-28 116.70 116.95 114.40 116.20 0.1M
2023-08-25 115.20 116.50 115.00 116.00 0.2M
2023-08-24 114.60 117.20 114.60 115.20 0.1M
2023-08-23 113.85 114.80 112.30 114.50 0.2M
2023-08-22 110.95 114.10 110.75 114.05 0.1M
2023-08-21 112.70 113.75 110.85 110.85 0.1M
2023-08-18 115.00 115.60 111.75 112.70 0.2M
2023-08-17 116.80 117.20 115.05 115.70 0.1M
2023-08-16 117.45 117.55 116.30 117.05 0.1M
2023-08-15 117.00 117.80 115.75 117.45 0.2M
2023-08-14 117.20 119.35 116.55 118.00 0.1M
2023-08-11 119.55 119.55 117.10 117.30 0.1M
2023-08-10 115.75 119.80 115.70 119.55 0.2M
2023-08-09 114.00 116.25 113.90 115.75 0.1M
2023-08-08 113.75 114.65 113.00 113.50 0.1M
2023-08-07 115.00 115.45 113.50 113.75 0.1M
2023-08-04 113.65 116.00 113.45 115.75 0.1M
2023-08-03 113.50 115.00 112.35 113.65 0.1M
2023-08-02 114.15 114.90 113.60 113.80 0.1M
2023-08-01 118.30 118.30 115.10 115.35 0.1M
2023-07-31 118.20 119.45 117.50 118.30 0.3M
2023-07-28 116.25 118.60 115.45 118.15 0.2M
2023-07-27 117.30 118.50 116.10 116.25 0.2M
2023-07-26 114.75 116.55 114.05 116.30 0.1M
2023-07-25 113.70 115.00 112.25 114.75 0.1M
2023-07-24 114.65 117.55 113.45 113.70 0.2M
2023-07-21 115.55 115.55 113.30 115.20 0.2M
2023-07-20 112.05 117.45 112.05 115.50 0.3M
2023-07-19 104.75 113.80 104.75 112.00 0.4M
2023-07-18 108.00 108.00 101.10 104.75 0.5M
2023-07-17 111.65 111.65 109.20 110.60 0.1M
2023-07-14 113.00 113.00 110.00 111.45 0.2M
2023-07-13 114.50 114.60 112.80 113.00 0.1M
2023-07-12 112.85 114.50 111.75 114.20 0.2M
2023-07-11 112.00 113.10 110.45 112.85 0.1M
2023-07-10 112.50 113.85 111.30 111.95 0.1M
2023-07-07 110.45 112.85 109.70 112.85 0.2M
2023-07-06 113.25 113.25 110.10 110.25 0.3M
2023-07-05 112.50 114.20 110.95 113.75 0.2M
2023-07-04 108.55 113.10 108.55 112.65 0.2M
2023-07-03 104.85 108.30 104.40 108.30 0.3M
2023-06-30 102.35 106.20 102.35 104.85 0.3M
2023-06-29 101.90 102.90 100.80 101.30 0.1M
2023-06-28 99.94 102.00 99.94 101.90 0.2M
2023-06-27 100.45 101.65 99.10 99.68 0.1M
2023-06-26 100.80 101.35 99.00 100.45 0.2M
2023-06-22 102.10 102.85 100.05 100.80 0.2M
2023-06-21 104.65 104.65 101.85 103.05 0.2M
2023-06-20 105.55 107.55 103.75 104.70 0.2M
2023-06-19 107.05 107.05 104.50 105.35 0.2M
2023-06-16 108.65 109.40 106.60 107.40 0.9M
2023-06-15 107.90 109.30 107.00 108.60 0.2M
2023-06-14 105.00 109.70 104.90 107.90 0.3M
2023-06-13 108.00 108.05 105.20 105.75 0.4M
2023-06-12 107.70 108.25 105.80 107.45 0.3M
2023-06-09 107.20 108.35 106.20 107.60 0.1M
2023-06-08 107.00 108.20 105.90 106.40 0.2M
2023-06-07 106.95 109.80 106.95 108.15 0.3M
2023-06-05 106.00 107.80 105.50 106.95 0.4M
2023-06-02 100.55 106.20 100.55 106.00 0.4M
2023-06-01 98.06 100.80 97.14 100.40 0.4M
2023-05-31 95.70 98.42 95.02 98.06 1.0M
2023-05-30 97.00 98.02 95.90 96.34 0.2M
2023-05-29 97.70 98.82 96.38 96.66 0.2M
2023-05-26 97.22 98.12 96.54 97.68 0.3M
2023-05-25 100.65 100.85 97.22 97.22 0.2M
2023-05-24 102.60 102.85 99.66 99.66 0.3M
2023-05-23 100.00 103.55 99.72 103.20 0.2M
2023-05-22 99.30 100.40 98.72 100.35 0.3M
2023-05-19 98.32 99.72 95.90 99.36 0.4M
2023-05-17 98.80 98.94 97.68 97.92 0.2M
2023-05-16 102.00 102.00 98.84 99.10 0.3M
2023-05-15 99.00 102.45 99.00 102.45 0.3M
2023-05-12 101.35 102.00 98.78 98.98 0.3M
2023-05-11 100.00 101.50 99.14 101.10 0.6M
2023-05-10 99.50 102.60 98.74 100.15 0.4M
2023-05-09 101.95 101.95 97.26 99.50 0.9M
2023-05-08 106.75 107.10 101.25 101.95 0.4M
2023-05-05 105.95 107.90 105.05 106.60 0.2M
2023-05-04 105.80 106.25 101.95 105.95 0.2M
2023-05-03 105.00 106.30 103.50 105.80 0.3M
2023-05-02 109.70 109.90 104.75 104.75 0.4M
2023-04-28 110.20 111.00 106.40 109.50 0.7M
2023-04-27 106.15 111.00 105.60 110.00 0.7M
2023-04-26 109.95 111.35 108.25 109.50 0.4M
2023-04-25 111.85 112.45 109.60 109.95 0.4M
2023-04-24 110.85 113.50 110.70 111.85 0.2M
2023-04-21 111.10 112.35 110.05 110.85 0.3M
2023-04-20 115.95 116.90 111.90 112.00 0.3M
2023-04-19 115.65 115.95 114.30 115.50 0.2M
2023-04-18 118.50 119.15 115.40 115.65 0.3M
2023-04-17 119.80 120.55 118.10 118.50 0.3M
2023-04-14 116.00 121.60 116.00 119.00 0.3M
2023-04-13 116.40 117.35 114.55 115.80 0.3M
2023-04-12 114.80 118.45 114.65 116.00 0.4M
2023-04-11 111.50 114.85 111.50 114.70 0.3M
2023-04-06 110.35 112.25 109.75 111.05 0.5M
2023-04-05 111.95 112.20 109.40 109.55 0.4M
2023-04-04 110.35 112.95 110.15 111.70 0.7M
2023-04-03 111.00 113.70 109.00 110.05 1.9M
2023-03-31 110.00 110.65 107.75 108.30 0.7M
2023-03-30 107.00 108.90 106.25 108.65 0.4M
2023-03-29 104.10 107.05 103.10 105.80 0.3M
2023-03-28 105.60 106.65 102.70 103.50 0.4M
2023-03-27 100.70 104.75 100.20 104.05 0.4M
2023-03-24 94.10 99.70 93.50 99.58 1.7M
2023-03-23 102.10 103.00 100.15 102.55 0.3M
2023-03-22 106.60 107.00 101.65 102.10 0.4M
2023-03-21 106.70 108.55 104.25 106.55 0.5M
2023-03-20 108.15 109.25 105.60 106.30 0.4M
2023-03-17 112.70 114.80 108.30 108.90 0.4M
2023-03-16 115.00 115.65 112.05 112.65 0.2M
2023-03-15 115.50 115.50 112.20 114.15 0.2M
2023-03-14 117.65 118.45 115.70 116.15 0.2M
2023-03-13 117.35 118.95 113.30 117.65 0.3M
2023-03-10 115.40 117.20 114.95 116.90 0.3M
2023-03-09 118.45 118.45 115.35 117.40 0.5M
2023-03-08 120.05 120.95 118.25 118.65 0.2M
2023-03-07 121.70 122.75 120.30 120.60 0.2M
2023-03-06 121.60 122.50 120.85 121.90 0.2M
2023-03-03 120.50 122.15 120.35 121.50 0.1M
2023-03-02 120.05 122.25 119.60 120.50 0.2M
2023-03-01 123.25 123.25 120.35 120.60 0.3M
2023-02-28 124.75 125.35 123.10 125.00 0.2M
2023-02-27 120.40 126.00 120.40 124.80 0.2M
2023-02-24 125.90 127.75 120.00 120.60 0.6M
2023-02-23 134.95 135.00 122.25 125.00 1.1M
2023-02-22 138.10 138.60 135.80 136.95 0.3M
2023-02-21 141.55 141.60 137.60 138.10 0.1M
2023-02-20 143.00 143.60 140.55 141.55 0.1M
2023-02-17 142.00 144.30 141.45 142.75 0.1M
2023-02-16 145.00 146.20 142.35 142.75 0.1M
2023-02-15 150.00 150.10 143.80 144.85 0.1M
2023-02-14 148.00 150.25 147.50 148.50 0.1M
2023-02-13 147.95 147.95 144.85 147.35 0.1M
2023-02-10 148.30 150.00 146.85 148.00 0.1M
2023-02-09 150.15 151.60 147.80 148.60 0.1M
2023-02-08 149.30 152.20 149.30 150.15 0.3M
2023-02-07 150.00 151.20 147.05 148.80 0.1M
2023-02-06 154.50 154.75 148.75 149.90 0.1M
2023-02-03 157.90 158.70 154.25 155.05 0.1M
2023-02-02 151.00 157.85 151.00 157.85 0.4M
2023-02-01 148.45 151.95 148.35 149.90 0.2M
2023-01-31 151.00 152.50 147.95 148.00 0.1M
2023-01-30 154.60 154.60 150.05 151.00 0.1M
2023-01-27 153.00 155.20 151.60 154.75 0.1M
2023-01-26 156.00 157.20 150.55 152.00 0.1M
2023-01-25 156.95 157.20 154.25 154.90 0.2M
2023-01-24 156.85 158.60 156.15 157.20 0.1M
2023-01-23 154.30 157.45 154.00 156.85 0.1M
2023-01-20 154.60 157.00 153.80 154.50 0.1M
2023-01-19 156.00 156.20 152.25 153.15 0.1M
2023-01-18 161.45 162.25 156.20 156.30 0.2M
2023-01-17 162.10 162.65 158.90 161.40 0.1M
2023-01-16 157.50 162.35 157.25 162.10 0.1M
2023-01-13 157.00 158.45 156.15 157.45 0.1M
2023-01-12 153.35 158.70 153.35 156.75 0.1M
2023-01-11 150.20 153.90 150.20 153.35 0.1M
2023-01-10 146.55 150.50 146.00 150.20 0.1M
2023-01-09 148.80 149.80 144.40 147.05 0.2M
2023-01-05 149.55 150.50 147.60 148.35 0.1M
2023-01-04 148.00 149.85 147.00 149.55 0.1M
2023-01-03 147.15 149.55 146.40 147.80 0.1M
2023-01-02 143.40 149.00 143.40 147.15 0.1M