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
2023-12-29 788.00 795.00 779.00 785.00 0.0M
2023-12-28 762.00 788.00 762.00 788.00 0.0M
2023-12-27 778.00 790.00 754.00 762.00 0.0M
2023-12-26 786.00 800.00 776.00 776.00 0.0M
2023-12-25 790.00 810.00 770.00 805.00 0.0M
2023-12-22 791.00 804.00 786.00 789.00 0.0M
2023-12-21 800.00 813.00 785.00 791.00 0.0M
2023-12-20 820.00 820.00 784.00 804.00 0.0M
2023-12-19 810.00 810.00 780.00 807.00 0.0M
2023-12-18 810.00 825.00 810.00 810.00 0.0M
2023-12-15 848.00 852.00 819.00 820.00 0.0M
2023-12-14 830.00 856.00 830.00 833.00 0.0M
2023-12-13 869.00 899.00 841.00 841.00 0.0M
2023-12-12 926.00 926.00 882.00 883.00 0.0M
2023-12-11 907.00 926.00 899.00 926.00 0.0M
2023-12-08 841.00 880.00 841.00 877.00 0.0M
2023-12-07 859.00 869.00 836.00 869.00 0.0M
2023-12-06 866.00 869.00 858.00 858.00 0.0M
2023-12-05 857.00 857.00 855.00 857.00 0.0M
2023-12-04 866.00 874.00 855.00 857.00 0.0M
2023-12-01 832.00 890.00 830.00 866.00 0.0M
2023-11-30 810.00 820.00 810.00 820.00 0.0M
2023-11-29 794.00 809.00 782.00 801.00 0.0M
2023-11-28 801.00 809.00 801.00 809.00 0.0M
2023-11-27 806.00 819.00 798.00 803.00 0.0M
2023-11-24 762.00 802.00 762.00 798.00 0.0M
2023-11-21 755.00 779.00 754.00 773.00 0.0M
2023-11-20 755.00 776.00 755.00 755.00 0.0M
2023-11-17 754.00 759.00 754.00 759.00 0.0M
2023-11-16 754.00 765.00 752.00 753.00 0.0M
2023-11-15 755.00 755.00 739.00 746.00 0.0M
2023-11-14 758.00 759.00 750.00 752.00 0.0M
2023-11-13 777.00 777.00 737.00 758.00 0.0M
2023-11-08 784.00 784.00 754.00 773.00 0.0M
2023-11-07 766.00 780.00 765.00 780.00 0.0M
2023-11-06 747.00 782.00 746.00 766.00 0.0M
2023-11-02 742.00 744.00 734.00 742.00 0.0M
2023-11-01 732.00 745.00 732.00 732.00 0.0M
2023-10-31 725.00 731.00 724.00 731.00 0.0M
2023-10-30 743.00 752.00 722.00 725.00 0.0M
2023-10-27 744.00 759.00 744.00 745.00 0.0M
2023-10-26 749.00 758.00 744.00 744.00 0.0M
2023-10-25 741.00 769.00 741.00 749.00 0.0M
2023-10-24 756.00 756.00 724.00 756.00 0.0M
2023-10-23 770.00 784.00 739.00 741.00 0.0M
2023-10-20 764.00 770.00 763.00 763.00 0.0M
2023-10-19 785.00 790.00 755.00 769.00 0.0M
2023-10-18 796.00 796.00 786.00 786.00 0.0M
2023-10-17 795.00 808.00 793.00 799.00 0.0M
2023-10-16 852.00 852.00 793.00 795.00 0.0M
2023-10-13 814.00 862.00 805.00 837.00 0.0M
2023-10-12 768.00 909.00 762.00 836.00 0.1M
2023-10-11 755.00 762.00 750.00 760.00 0.0M
2023-10-10 753.00 767.00 753.00 764.00 0.0M
2023-10-06 728.00 753.00 710.00 753.00 0.0M
2023-10-05 735.00 740.00 733.00 735.00 0.0M
2023-10-04 752.00 752.00 735.00 735.00 0.0M
2023-10-03 755.00 756.00 752.00 754.00 0.0M
2023-10-02 758.00 766.00 756.00 760.00 0.0M
2023-09-29 772.00 773.00 767.00 773.00 0.0M
2023-09-28 772.00 772.00 760.00 770.00 0.0M
2023-09-27 771.00 772.00 754.00 763.00 0.0M
2023-09-26 775.00 775.00 772.00 772.00 0.0M
2023-09-25 793.00 793.00 775.00 775.00 0.0M
2023-09-22 780.00 783.00 775.00 780.00 0.0M
2023-09-21 781.00 787.00 775.00 780.00 0.0M
2023-09-20 787.00 788.00 781.00 784.00 0.0M
2023-09-19 787.00 789.00 784.00 787.00 0.0M
2023-09-15 791.00 795.00 787.00 787.00 0.0M
2023-09-14 791.00 799.00 788.00 799.00 0.0M
2023-09-13 798.00 807.00 790.00 799.00 0.0M
2023-09-12 805.00 838.00 790.00 798.00 0.0M
2023-09-11 807.00 809.00 787.00 790.00 0.0M
2023-09-08 808.00 813.00 801.00 807.00 0.0M
2023-09-07 820.00 820.00 808.00 811.00 0.0M
2023-09-06 816.00 823.00 813.00 815.00 0.0M
2023-09-05 826.00 826.00 818.00 820.00 0.0M
2023-09-04 830.00 832.00 825.00 825.00 0.0M
2023-09-01 828.00 837.00 825.00 827.00 0.0M
2023-08-31 822.00 839.00 822.00 839.00 0.0M
2023-08-30 850.00 858.00 832.00 832.00 0.0M
2023-08-29 818.00 858.00 818.00 855.00 0.0M
2023-08-28 828.00 829.00 820.00 826.00 0.0M
2023-08-25 826.00 832.00 820.00 829.00 0.0M
2023-08-24 829.00 829.00 819.00 826.00 0.0M
2023-08-23 820.00 826.00 815.00 821.00 0.0M
2023-08-22 827.00 835.00 820.00 820.00 0.0M
2023-08-21 829.00 844.00 826.00 830.00 0.0M
2023-08-18 818.00 860.00 816.00 832.00 0.0M
2023-08-17 842.00 842.00 821.00 824.00 0.0M
2023-08-16 865.00 869.00 840.00 844.00 0.0M
2023-08-15 857.00 867.00 855.00 863.00 0.0M
2023-08-14 869.00 880.00 859.00 862.00 0.0M
2023-08-10 873.00 894.00 863.00 880.00 0.0M
2023-08-09 863.00 874.00 861.00 874.00 0.0M
2023-08-08 873.00 873.00 863.00 866.00 0.0M
2023-08-07 861.00 876.00 857.00 861.00 0.0M
2023-08-04 872.00 887.00 860.00 876.00 0.0M
2023-08-03 884.00 884.00 856.00 862.00 0.0M
2023-08-02 896.00 897.00 886.00 886.00 0.0M
2023-08-01 897.00 899.00 893.00 899.00 0.0M
2023-07-31 904.00 908.00 895.00 898.00 0.0M
2023-07-28 914.00 914.00 905.00 905.00 0.0M
2023-07-27 914.00 922.00 907.00 911.00 0.0M
2023-07-26 915.00 920.00 915.00 917.00 0.0M
2023-07-25 919.00 919.00 910.00 918.00 0.0M
2023-07-24 921.00 930.00 918.00 921.00 0.0M
2023-07-21 918.00 935.00 912.00 922.00 0.0M
2023-07-20 934.00 934.00 909.00 918.00 0.0M
2023-07-19 942.00 942.00 910.00 919.00 0.0M
2023-07-18 930.00 935.00 918.00 927.00 0.0M
2023-07-14 975.00 985.00 923.00 923.00 0.0M
2023-07-13 951.00 952.00 920.00 945.00 0.0M
2023-07-12 962.00 1,059.00 939.00 951.00 0.1M
2023-07-11 906.00 938.00 895.00 925.00 0.0M
2023-07-10 903.00 908.00 891.00 891.00 0.0M
2023-07-07 898.00 906.00 890.00 906.00 0.0M
2023-07-06 944.00 944.00 902.00 913.00 0.0M
2023-07-05 948.00 948.00 936.00 940.00 0.0M
2023-07-04 940.00 948.00 932.00 948.00 0.0M
2023-07-03 900.00 949.00 900.00 940.00 0.0M
2023-06-30 900.00 900.00 888.00 899.00 0.0M
2023-06-29 908.00 908.00 890.00 890.00 0.0M
2023-06-28 880.00 900.00 880.00 900.00 0.0M
2023-06-27 888.00 895.00 874.00 892.00 0.0M
2023-06-26 905.00 906.00 891.00 893.00 0.0M
2023-06-23 910.00 910.00 882.00 905.00 0.0M
2023-06-22 910.00 915.00 901.00 910.00 0.0M
2023-06-21 920.00 930.00 913.00 919.00 0.0M
2023-06-20 929.00 938.00 901.00 935.00 0.0M
2023-06-19 904.00 939.00 904.00 929.00 0.0M
2023-06-16 903.00 915.00 893.00 909.00 0.0M
2023-06-15 909.00 910.00 887.00 891.00 0.0M
2023-06-14 946.00 953.00 895.00 907.00 0.0M
2023-06-13 966.00 968.00 946.00 952.00 0.0M
2023-06-12 957.00 964.00 945.00 960.00 0.0M
2023-06-09 946.00 968.00 944.00 944.00 0.0M
2023-06-08 964.00 980.00 940.00 957.00 0.0M
2023-06-07 970.00 981.00 966.00 968.00 0.0M
2023-06-06 970.00 984.00 964.00 975.00 0.0M
2023-06-05 971.00 980.00 947.00 970.00 0.0M
2023-06-02 984.00 984.00 944.00 973.00 0.0M
2023-06-01 985.00 993.00 975.00 984.00 0.0M
2023-05-31 963.00 975.00 958.00 962.00 0.0M
2023-05-30 980.00 980.00 960.00 970.00 0.0M
2023-05-29 987.00 987.00 965.00 980.00 0.0M
2023-05-26 971.00 979.00 942.00 972.00 0.0M
2023-05-25 988.00 988.00 961.00 980.00 0.0M
2023-05-24 982.00 996.00 975.00 989.00 0.0M
2023-05-23 990.00 1,009.00 978.00 982.00 0.0M
2023-05-22 981.00 984.00 961.00 976.00 0.0M
2023-05-19 963.00 963.00 941.00 954.00 0.0M
2023-05-18 1,005.00 1,005.00 960.00 961.00 0.0M
2023-05-17 970.00 1,005.00 940.00 998.00 0.0M
2023-05-16 990.00 1,020.00 961.00 979.00 0.1M
2023-05-15 1,166.00 1,186.00 1,111.00 1,164.00 0.0M
2023-05-12 1,161.00 1,197.00 1,161.00 1,165.00 0.0M
2023-05-11 1,162.00 1,195.00 1,161.00 1,161.00 0.0M
2023-05-10 1,190.00 1,190.00 1,147.00 1,160.00 0.0M
2023-05-09 1,157.00 1,185.00 1,154.00 1,185.00 0.0M
2023-05-08 1,107.00 1,169.00 1,107.00 1,147.00 0.0M
2023-05-02 1,123.00 1,129.00 1,100.00 1,107.00 0.0M
2023-05-01 1,100.00 1,150.00 1,091.00 1,120.00 0.0M
2023-04-28 1,058.00 1,080.00 1,053.00 1,080.00 0.0M
2023-04-27 1,086.00 1,086.00 1,051.00 1,058.00 0.0M
2023-04-26 1,050.00 1,100.00 1,044.00 1,086.00 0.0M
2023-04-25 1,060.00 1,060.00 1,042.00 1,050.00 0.0M
2023-04-24 1,069.00 1,080.00 1,034.00 1,057.00 0.0M
2023-04-21 1,072.00 1,072.00 1,033.00 1,050.00 0.0M
2023-04-20 1,050.00 1,070.00 1,005.00 1,062.00 0.0M
2023-04-19 1,116.00 1,131.00 1,032.00 1,057.00 0.1M
2023-04-18 1,149.00 1,176.00 1,149.00 1,176.00 0.0M
2023-04-17 1,169.00 1,169.00 1,130.00 1,155.00 0.0M
2023-04-14 1,160.00 1,169.00 1,135.00 1,169.00 0.0M
2023-04-13 1,136.00 1,163.00 1,116.00 1,162.00 0.0M
2023-04-12 1,122.00 1,163.00 1,122.00 1,148.00 0.0M
2023-04-11 1,192.00 1,209.00 1,103.00 1,150.00 0.0M
2023-04-10 1,177.00 1,239.00 1,177.00 1,192.00 0.0M
2023-04-07 1,281.00 1,281.00 1,145.00 1,178.00 0.0M
2023-04-06 1,323.00 1,327.00 1,230.00 1,280.00 0.0M
2023-04-05 1,272.00 1,315.00 1,264.00 1,286.00 0.0M
2023-04-04 1,178.00 1,280.00 1,178.00 1,280.00 0.0M
2023-04-03 1,220.00 1,220.00 1,165.00 1,174.00 0.0M
2023-03-31 1,212.00 1,235.00 1,152.00 1,220.00 0.0M
2023-03-30 1,035.00 1,200.00 1,034.00 1,189.00 0.0M
2023-03-29 1,150.00 1,150.00 1,082.00 1,125.00 0.0M
2023-03-28 1,166.00 1,208.00 1,118.00 1,170.00 0.0M
2023-03-27 1,160.00 1,165.00 1,111.00 1,165.00 0.0M
2023-03-24 1,062.00 1,165.00 1,061.00 1,159.00 0.1M
2023-03-23 1,047.00 1,069.00 1,014.00 1,060.00 0.0M
2023-03-22 1,021.00 1,069.00 1,021.00 1,047.00 0.0M
2023-03-20 990.00 1,087.00 990.00 1,021.00 0.1M
2023-03-17 983.00 997.00 967.00 979.00 0.0M
2023-03-16 950.00 984.00 950.00 983.00 0.0M
2023-03-15 977.00 987.00 950.00 951.00 0.0M
2023-03-14 983.00 986.00 972.00 972.00 0.0M
2023-03-13 995.00 997.00 980.00 983.00 0.0M
2023-03-10 1,003.00 1,003.00 990.00 992.00 0.0M
2023-03-09 1,001.00 1,011.00 986.00 988.00 0.0M
2023-03-08 1,000.00 1,017.00 980.00 1,000.00 0.0M
2023-03-07 1,012.00 1,022.00 996.00 1,000.00 0.1M
2023-03-06 1,034.00 1,047.00 1,005.00 1,038.00 0.0M
2023-03-03 1,016.00 1,019.00 992.00 1,004.00 0.0M
2023-03-02 1,060.00 1,060.00 1,030.00 1,034.00 0.0M
2023-03-01 1,005.00 1,046.00 996.00 1,030.00 0.0M
2023-02-28 995.00 1,011.00 989.00 1,000.00 0.0M
2023-02-27 991.00 1,010.00 982.00 1,001.00 0.0M
2023-02-24 996.00 1,014.00 985.00 991.00 0.1M
2023-02-22 1,049.00 1,056.00 1,004.00 1,029.00 0.0M
2023-02-21 1,058.00 1,074.00 1,058.00 1,066.00 0.0M
2023-02-20 1,053.00 1,067.00 1,053.00 1,067.00 0.0M
2023-02-17 1,055.00 1,058.00 1,053.00 1,053.00 0.0M
2023-02-16 1,058.00 1,091.00 1,055.00 1,056.00 0.0M
2023-02-15 1,060.00 1,070.00 1,026.00 1,059.00 0.0M
2023-02-14 1,014.00 1,023.00 989.00 1,000.00 0.0M
2023-02-13 1,018.00 1,025.00 1,010.00 1,012.00 0.0M
2023-02-10 1,060.00 1,060.00 1,013.00 1,018.00 0.0M
2023-02-09 1,020.00 1,031.00 1,011.00 1,012.00 0.0M
2023-02-08 1,027.00 1,027.00 1,008.00 1,020.00 0.0M
2023-02-07 982.00 1,033.00 982.00 1,028.00 0.0M
2023-02-06 981.00 990.00 980.00 988.00 0.0M
2023-02-03 998.00 998.00 971.00 974.00 0.0M
2023-02-02 960.00 990.00 952.00 990.00 0.0M
2023-02-01 979.00 979.00 955.00 958.00 0.0M
2023-01-31 1,052.00 1,054.00 978.00 994.00 0.0M
2023-01-30 1,168.00 1,180.00 1,080.00 1,091.00 0.0M
2023-01-27 1,140.00 1,188.00 1,120.00 1,167.00 0.0M
2023-01-26 1,062.00 1,165.00 1,060.00 1,110.00 0.0M
2023-01-25 1,053.00 1,054.00 1,052.00 1,052.00 0.0M
2023-01-24 1,035.00 1,063.00 1,019.00 1,053.00 0.0M
2023-01-23 1,018.00 1,045.00 1,018.00 1,035.00 0.0M
2023-01-20 989.00 1,020.00 989.00 1,018.00 0.0M
2023-01-19 987.00 989.00 971.00 983.00 0.0M
2023-01-18 977.00 988.00 977.00 982.00 0.0M
2023-01-17 991.00 991.00 980.00 981.00 0.0M
2023-01-16 982.00 986.00 971.00 986.00 0.0M
2023-01-13 969.00 985.00 965.00 976.00 0.0M
2023-01-12 983.00 983.00 963.00 975.00 0.0M
2023-01-11 979.00 983.00 972.00 983.00 0.0M
2023-01-10 996.00 996.00 965.00 979.00 0.0M
2023-01-06 951.00 982.00 951.00 975.00 0.0M
2023-01-05 949.00 977.00 945.00 963.00 0.0M
2023-01-04 962.00 979.00 948.00 950.00 0.0M