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 18.04 18.19 17.85 17.99 29.4M
2023-12-28 17.67 18.50 17.62 18.26 40.5M
2023-12-27 17.40 18.40 17.38 17.94 41.6M
2023-12-26 17.24 17.79 17.22 17.48 30.0M
2023-12-25 17.52 17.72 17.21 17.25 25.1M
2023-12-22 18.02 18.15 17.75 17.90 23.7M
2023-12-21 18.61 18.79 17.90 18.12 40.6M
2023-12-20 19.22 19.41 18.46 18.61 47.5M
2023-12-19 21.03 21.40 19.08 19.34 68.5M
2023-12-18 20.99 21.45 20.80 21.20 28.5M
2023-12-15 20.55 21.47 20.35 20.96 40.6M
2023-12-14 21.20 21.25 20.56 20.58 33.4M
2023-12-13 21.00 21.46 20.86 21.10 36.4M
2023-12-12 21.27 21.67 20.91 21.10 48.2M
2023-12-11 20.30 22.29 19.70 21.59 79.1M
2023-12-08 20.19 21.18 20.17 20.30 69.3M
2023-12-07 19.70 20.89 19.50 20.43 69.0M
2023-12-06 20.05 20.72 19.73 19.75 55.4M
2023-12-05 19.40 21.19 19.20 20.16 77.2M
2023-12-04 19.48 19.69 19.18 19.50 28.9M
2023-12-01 19.35 19.79 19.29 19.60 44.7M
2023-11-30 18.41 19.78 18.41 19.55 64.2M
2023-11-29 18.70 18.79 18.41 18.41 24.4M
2023-11-28 18.60 19.18 18.60 18.89 32.4M
2023-11-27 18.69 18.87 18.34 18.61 23.9M
2023-11-24 18.85 18.89 18.50 18.69 23.6M
2023-11-23 19.03 19.09 18.63 18.90 26.0M
2023-11-22 19.30 19.69 18.90 18.94 42.1M
2023-11-21 20.10 20.48 19.48 19.54 51.2M
2023-11-20 19.51 20.11 19.06 19.95 53.4M
2023-11-17 19.60 20.01 19.41 19.70 44.7M
2023-11-16 19.79 20.59 19.61 19.79 73.9M
2023-11-15 19.16 20.74 19.12 19.93 106.4M
2023-11-14 18.05 19.41 17.95 18.85 60.8M
2023-11-13 18.50 18.55 17.98 18.14 35.5M
2023-11-10 18.50 19.00 18.44 18.73 45.3M
2023-11-09 18.40 19.31 18.39 18.87 58.0M
2023-11-08 18.43 18.92 18.33 18.53 58.2M
2023-11-07 17.45 19.32 17.35 18.50 87.4M
2023-11-06 17.12 17.72 16.98 17.57 62.9M
2023-11-03 16.67 16.97 16.46 16.67 23.7M
2023-11-02 17.05 17.23 16.66 16.68 24.1M
2023-11-01 17.27 17.38 17.00 17.20 21.1M
2023-10-31 17.19 17.39 16.98 17.11 23.6M
2023-10-30 16.76 17.39 16.70 17.26 34.1M
2023-10-27 16.81 16.89 16.52 16.84 26.6M
2023-10-26 16.90 17.16 16.78 16.98 31.2M
2023-10-25 17.67 17.70 17.00 17.05 52.8M
2023-10-24 16.86 17.87 16.81 17.57 67.2M
2023-10-23 17.01 17.03 16.31 16.76 37.1M
2023-10-20 16.95 17.39 16.87 17.21 46.1M
2023-10-19 16.85 17.65 16.80 17.03 56.8M
2023-10-18 16.45 17.28 16.40 16.91 51.3M
2023-10-17 16.27 17.08 16.14 16.71 54.8M
2023-10-16 16.08 16.62 16.06 16.27 24.4M
2023-10-13 16.06 16.33 15.96 16.18 22.2M
2023-10-12 16.86 16.98 16.25 16.49 29.0M
2023-10-11 16.51 16.60 16.32 16.40 18.3M
2023-10-10 16.63 16.73 16.42 16.50 18.5M
2023-10-09 16.89 16.94 16.44 16.55 31.3M
2023-09-28 17.45 17.61 17.07 17.18 26.8M
2023-09-27 17.52 17.64 17.22 17.27 28.8M
2023-09-26 17.38 17.87 17.31 17.50 33.1M
2023-09-25 17.48 17.67 17.30 17.35 39.7M
2023-09-22 17.00 18.18 16.87 17.93 74.5M
2023-09-21 16.89 17.20 16.82 16.87 19.6M
2023-09-20 16.93 17.25 16.91 16.98 23.2M
2023-09-19 17.00 17.29 16.93 16.97 25.1M
2023-09-18 17.10 17.29 16.98 17.03 21.3M
2023-09-15 17.40 17.57 17.15 17.26 27.7M
2023-09-14 17.44 17.59 17.17 17.25 21.7M
2023-09-13 17.85 17.95 17.37 17.48 27.6M
2023-09-12 18.05 18.30 17.86 17.88 32.8M
2023-09-11 18.28 18.30 17.02 18.22 60.5M
2023-09-08 18.47 18.70 18.10 18.33 48.1M
2023-09-07 18.11 19.12 18.11 18.71 78.1M
2023-09-06 18.20 18.46 18.05 18.17 38.6M
2023-09-05 18.13 18.60 18.04 18.41 50.4M
2023-09-04 18.40 18.54 18.09 18.28 46.7M
2023-09-01 19.50 19.58 18.35 18.41 77.8M
2023-08-31 20.20 20.58 19.33 19.33 72.6M
2023-08-30 21.60 21.60 20.18 20.45 95.4M
2023-08-29 21.63 22.40 20.83 22.10 117.8M
2023-08-28 23.05 23.05 21.35 21.42 145.9M
2023-08-25 20.01 21.76 20.01 20.95 94.8M
2023-08-24 21.70 21.99 20.21 20.25 119.0M
2023-08-23 21.11 22.47 20.92 21.49 141.6M
2023-08-22 19.73 22.02 19.21 21.75 155.8M
2023-08-21 20.05 20.46 19.68 20.02 84.6M
2023-08-18 22.01 22.55 20.10 20.40 142.6M
2023-08-17 20.80 23.32 20.70 22.36 188.6M
2023-08-16 18.73 21.32 18.52 21.20 169.3M
2023-08-15 18.23 19.71 18.14 19.38 89.8M
2023-08-14 17.48 19.18 17.41 18.54 88.8M
2023-08-11 19.03 19.08 18.09 18.12 84.7M
2023-08-10 18.68 20.14 18.68 19.79 118.4M
2023-08-09 18.36 19.17 18.00 18.36 81.4M
2023-08-08 20.00 20.00 18.89 18.89 107.2M
2023-08-07 19.18 21.48 18.92 20.99 168.9M
2023-08-04 18.71 19.98 18.16 19.98 175.6M
2023-08-03 17.56 18.53 16.89 18.16 112.8M
2023-08-02 16.98 17.80 16.87 17.28 85.7M
2023-08-01 16.87 17.68 16.46 16.93 120.2M
2023-07-31 17.54 17.97 17.18 17.18 193.7M
2023-07-28 14.89 16.34 14.86 16.34 88.8M
2023-07-27 15.15 15.25 14.78 14.85 31.7M
2023-07-26 15.43 15.64 15.11 15.28 55.2M
2023-07-25 15.50 15.80 15.10 15.62 81.6M
2023-07-24 14.23 14.57 14.10 14.36 11.9M
2023-07-21 14.25 14.37 14.21 14.30 9.5M
2023-07-20 14.50 14.54 14.21 14.28 14.9M
2023-07-19 14.13 14.58 14.11 14.48 22.6M
2023-07-18 14.02 14.53 13.97 14.25 18.3M
2023-07-17 14.12 14.12 13.93 14.01 7.7M
2023-07-14 14.19 14.22 14.08 14.14 9.6M
2023-07-13 14.04 14.30 14.00 14.20 15.4M
2023-07-12 14.10 14.21 13.93 13.95 10.6M
2023-07-11 13.97 14.10 13.94 14.10 6.9M
2023-07-10 14.06 14.14 13.97 14.00 7.2M
2023-07-07 13.93 14.19 13.93 14.04 9.2M
2023-07-06 14.00 14.12 13.95 13.99 7.7M
2023-07-05 14.23 14.24 14.04 14.06 9.4M
2023-07-04 14.28 14.34 14.15 14.23 9.6M
2023-07-03 14.12 14.39 14.10 14.30 14.1M
2023-06-30 13.88 14.47 13.88 14.26 22.6M
2023-06-29 13.71 13.97 13.71 13.80 8.3M
2023-06-28 14.15 14.19 13.61 13.88 14.0M
2023-06-27 14.13 14.25 14.12 14.20 8.9M
2023-06-26 14.11 14.22 14.06 14.09 11.1M
2023-06-21 14.64 14.78 14.26 14.29 18.7M
2023-06-20 14.80 14.92 14.67 14.68 16.5M
2023-06-19 14.96 14.98 14.83 14.86 17.0M
2023-06-16 15.07 15.14 14.86 15.03 23.2M
2023-06-15 14.84 15.29 14.75 15.10 39.1M
2023-06-14 14.94 15.17 14.74 14.82 31.0M
2023-06-13 14.40 15.16 14.37 14.94 41.4M
2023-06-12 14.50 14.51 14.31 14.40 11.9M
2023-06-09 14.58 14.68 14.42 14.58 18.7M
2023-06-08 14.24 14.98 14.17 14.63 32.6M
2023-06-07 14.05 14.63 14.05 14.28 17.8M
2023-06-06 14.46 14.55 14.07 14.08 21.0M
2023-06-05 14.73 14.84 14.56 14.58 16.3M
2023-06-02 14.67 14.86 14.58 14.78 19.4M
2023-06-01 14.53 14.73 14.43 14.57 15.0M
2023-05-31 14.52 14.66 14.49 14.57 12.1M
2023-05-30 14.31 14.65 14.26 14.62 16.2M
2023-05-29 14.75 14.75 14.32 14.37 19.9M
2023-05-26 14.80 14.89 14.55 14.72 23.8M
2023-05-25 14.50 15.00 14.44 14.95 35.4M
2023-05-24 14.47 14.66 14.41 14.51 12.2M
2023-05-23 14.64 14.74 14.52 14.52 14.5M
2023-05-22 14.56 14.65 14.48 14.64 11.6M
2023-05-19 14.91 14.98 14.58 14.58 22.2M
2023-05-18 15.20 15.24 14.92 14.96 22.5M
2023-05-17 15.27 15.42 15.12 15.17 17.1M
2023-05-16 15.60 15.85 15.31 15.34 22.5M
2023-05-15 15.53 15.84 14.88 15.68 39.6M
2023-05-12 15.60 15.92 15.46 15.52 33.0M
2023-05-11 15.37 16.50 15.36 15.88 63.6M
2023-05-10 16.00 16.10 15.10 15.31 68.5M
2023-05-09 15.45 16.94 15.32 16.21 112.7M
2023-05-08 14.67 16.16 14.34 15.40 54.0M
2023-05-05 14.67 15.14 14.64 14.70 27.9M
2023-05-04 14.49 14.81 14.41 14.66 17.0M
2023-04-28 14.61 14.82 14.48 14.62 23.6M
2023-04-27 14.31 14.51 14.26 14.40 18.5M
2023-04-26 14.31 14.53 14.21 14.38 16.6M
2023-04-25 14.60 14.67 13.96 14.39 24.7M
2023-04-24 14.49 14.72 14.32 14.59 20.3M
2023-04-21 15.70 15.70 14.58 14.68 41.7M
2023-04-20 15.61 15.87 15.51 15.79 23.5M
2023-04-19 16.32 16.40 15.66 15.71 41.1M
2023-04-18 16.88 17.21 16.38 16.49 45.3M
2023-04-17 16.66 17.57 16.62 17.05 63.2M
2023-04-14 16.35 16.88 16.32 16.71 42.3M
2023-04-13 16.71 16.83 16.12 16.24 37.7M
2023-04-12 16.70 17.13 16.52 16.82 38.5M
2023-04-11 17.00 17.43 16.70 16.87 49.0M
2023-04-10 17.41 17.74 16.70 16.81 61.5M
2023-04-07 16.60 18.00 16.41 17.12 78.4M
2023-04-06 16.41 16.70 16.12 16.63 47.1M
2023-04-04 16.18 16.51 16.07 16.49 50.8M
2023-04-03 15.30 16.82 15.30 16.29 78.0M
2023-03-31 15.45 15.55 15.27 15.35 24.1M
2023-03-30 15.29 15.92 15.08 15.57 38.6M
2023-03-29 15.60 15.64 15.09 15.21 25.9M
2023-03-28 15.97 16.01 15.53 15.54 21.5M
2023-03-27 16.02 16.20 15.66 15.97 33.7M
2023-03-24 16.34 16.41 16.01 16.05 33.7M
2023-03-23 15.90 16.27 15.85 16.25 35.6M
2023-03-22 15.75 16.25 15.72 16.07 38.8M
2023-03-21 15.56 15.72 15.51 15.64 18.3M
2023-03-20 15.81 15.96 15.49 15.54 23.4M
2023-03-17 15.80 16.05 15.78 15.84 27.6M
2023-03-16 15.82 16.09 15.60 15.62 23.4M
2023-03-15 16.20 16.47 16.02 16.04 24.6M
2023-03-14 16.45 16.49 15.87 16.04 27.4M
2023-03-13 16.42 16.59 16.27 16.51 24.4M
2023-03-10 16.42 16.85 16.39 16.49 31.6M
2023-03-09 16.77 16.85 16.45 16.46 29.1M
2023-03-08 16.73 16.92 16.53 16.80 32.7M
2023-03-07 17.56 17.81 16.92 16.94 42.6M
2023-03-06 17.78 17.90 17.42 17.66 43.8M
2023-03-03 17.76 18.05 17.43 17.96 54.4M
2023-03-02 18.12 18.34 17.75 17.76 49.8M
2023-03-01 17.70 18.47 17.60 18.31 64.4M
2023-02-28 17.72 17.81 17.41 17.80 37.5M
2023-02-27 17.51 17.79 17.32 17.75 45.3M
2023-02-24 17.75 18.45 17.66 17.98 71.7M
2023-02-23 17.65 18.18 17.64 17.74 49.0M
2023-02-22 17.80 18.14 17.65 17.65 36.4M
2023-02-21 17.77 18.05 17.46 17.90 55.7M
2023-02-20 17.58 18.13 17.29 17.88 76.1M
2023-02-17 18.39 18.47 17.31 17.31 93.9M
2023-02-16 18.67 19.66 18.50 18.69 105.4M
2023-02-15 18.60 18.96 18.40 18.80 62.9M
2023-02-14 18.85 18.94 18.45 18.67 70.9M
2023-02-13 18.70 19.15 18.68 18.90 73.5M
2023-02-10 20.18 20.30 18.94 18.95 152.3M
2023-02-09 21.05 21.05 19.97 21.04 254.9M
2023-02-08 19.14 19.14 19.14 19.14 14.4M
2023-02-07 17.40 17.40 17.40 17.40 6.2M
2023-02-06 15.82 15.82 15.82 15.82 5.8M
2023-02-03 14.38 14.38 14.38 14.38 2.4M
2023-02-02 13.07 13.07 13.07 13.07 2.1M
2023-02-01 9.90 11.88 9.90 11.88 7.7M