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
2022-12-29 11,950.00 11,950.00 11,450.00 11,600.00 0.1M
2022-12-28 12,200.00 12,400.00 11,850.00 11,950.00 0.3M
2022-12-27 13,550.00 13,550.00 13,400.00 13,450.00 0.3M
2022-12-26 13,600.00 13,650.00 13,500.00 13,550.00 0.1M
2022-12-23 13,650.00 13,650.00 13,550.00 13,600.00 0.1M
2022-12-22 13,750.00 13,750.00 13,600.00 13,700.00 0.0M
2022-12-21 13,650.00 13,700.00 13,600.00 13,700.00 0.1M
2022-12-20 13,650.00 13,650.00 13,550.00 13,650.00 0.0M
2022-12-19 13,550.00 13,650.00 13,500.00 13,650.00 0.1M
2022-12-16 13,500.00 13,600.00 13,500.00 13,600.00 0.0M
2022-12-15 13,600.00 13,650.00 13,550.00 13,600.00 0.0M
2022-12-14 13,600.00 13,700.00 13,500.00 13,600.00 0.1M
2022-12-13 13,650.00 13,650.00 13,450.00 13,550.00 0.1M
2022-12-12 13,600.00 13,600.00 13,500.00 13,600.00 0.0M
2022-12-09 13,600.00 13,650.00 13,500.00 13,650.00 0.0M
2022-12-08 13,500.00 13,550.00 13,450.00 13,550.00 0.0M
2022-12-07 13,550.00 13,600.00 13,450.00 13,500.00 0.0M
2022-12-06 13,700.00 13,700.00 13,550.00 13,600.00 0.0M
2022-12-05 13,700.00 13,800.00 13,650.00 13,700.00 0.0M
2022-12-02 13,650.00 13,800.00 13,650.00 13,750.00 0.0M
2022-12-01 13,650.00 13,800.00 13,650.00 13,750.00 0.1M
2022-11-30 13,500.00 13,650.00 13,400.00 13,650.00 0.0M
2022-11-29 13,400.00 13,500.00 13,300.00 13,500.00 0.0M
2022-11-28 13,350.00 13,400.00 13,300.00 13,400.00 0.0M
2022-11-25 13,350.00 13,400.00 13,300.00 13,350.00 0.0M
2022-11-24 13,300.00 13,350.00 13,250.00 13,350.00 0.0M
2022-11-23 13,300.00 13,300.00 13,200.00 13,250.00 0.0M
2022-11-22 13,250.00 13,400.00 13,200.00 13,200.00 0.0M
2022-11-21 13,350.00 13,450.00 13,200.00 13,350.00 0.0M
2022-11-18 13,450.00 13,500.00 13,150.00 13,450.00 0.1M
2022-11-17 13,550.00 13,550.00 13,400.00 13,450.00 0.0M
2022-11-16 13,550.00 13,550.00 13,400.00 13,550.00 0.0M
2022-11-15 13,550.00 13,550.00 13,450.00 13,450.00 0.0M
2022-11-14 13,550.00 13,600.00 13,500.00 13,550.00 0.0M
2022-11-11 13,450.00 13,600.00 13,450.00 13,550.00 0.0M
2022-11-10 13,400.00 13,400.00 13,300.00 13,350.00 0.0M
2022-11-09 13,350.00 13,450.00 13,250.00 13,450.00 0.0M
2022-11-08 13,200.00 13,300.00 13,150.00 13,300.00 0.0M
2022-11-07 13,050.00 13,300.00 13,050.00 13,200.00 0.0M
2022-11-04 13,250.00 13,250.00 13,050.00 13,250.00 0.0M
2022-11-03 12,950.00 13,250.00 12,950.00 13,200.00 0.0M
2022-11-02 13,200.00 13,300.00 13,150.00 13,150.00 0.0M
2022-11-01 13,200.00 13,250.00 13,100.00 13,200.00 0.0M
2022-10-31 13,350.00 13,350.00 13,150.00 13,200.00 0.0M
2022-10-28 13,450.00 13,500.00 13,200.00 13,300.00 0.1M
2022-10-27 13,350.00 13,450.00 13,250.00 13,300.00 0.1M
2022-10-26 13,300.00 13,350.00 13,200.00 13,300.00 0.0M
2022-10-25 13,450.00 13,550.00 13,150.00 13,300.00 0.1M
2022-10-24 13,650.00 13,750.00 13,450.00 13,550.00 0.0M
2022-10-21 13,650.00 13,650.00 13,500.00 13,600.00 0.0M
2022-10-20 13,750.00 13,850.00 13,500.00 13,650.00 0.1M
2022-10-19 14,150.00 14,250.00 13,850.00 13,900.00 0.0M
2022-10-18 13,850.00 14,300.00 13,850.00 14,150.00 0.0M
2022-10-17 13,700.00 13,950.00 13,700.00 13,950.00 0.0M
2022-10-14 13,600.00 13,900.00 13,600.00 13,850.00 0.1M
2022-10-13 13,500.00 13,600.00 13,450.00 13,600.00 0.0M
2022-10-12 13,500.00 13,600.00 13,450.00 13,550.00 0.0M
2022-10-11 13,500.00 13,550.00 13,400.00 13,450.00 0.0M
2022-10-07 13,600.00 13,650.00 13,500.00 13,600.00 0.0M
2022-10-06 13,600.00 13,700.00 13,500.00 13,600.00 0.0M
2022-10-05 13,650.00 13,700.00 13,500.00 13,600.00 0.0M
2022-10-04 13,450.00 13,600.00 13,450.00 13,500.00 0.0M
2022-09-30 13,250.00 13,500.00 13,200.00 13,450.00 0.0M
2022-09-29 13,600.00 13,600.00 13,400.00 13,500.00 0.0M
2022-09-28 13,550.00 13,650.00 13,200.00 13,450.00 0.1M
2022-09-27 13,600.00 13,800.00 13,500.00 13,500.00 0.1M
2022-09-26 14,050.00 14,100.00 13,700.00 13,700.00 0.1M
2022-09-23 14,250.00 14,250.00 14,050.00 14,100.00 0.0M
2022-09-22 14,150.00 14,300.00 14,050.00 14,300.00 0.1M
2022-09-21 14,200.00 14,250.00 14,100.00 14,150.00 0.0M
2022-09-20 14,200.00 14,250.00 14,100.00 14,200.00 0.0M
2022-09-19 14,300.00 14,300.00 14,100.00 14,200.00 0.0M
2022-09-16 14,200.00 14,300.00 14,100.00 14,200.00 0.0M
2022-09-15 14,300.00 14,300.00 14,150.00 14,250.00 0.0M
2022-09-14 14,100.00 14,300.00 14,050.00 14,300.00 0.0M
2022-09-13 14,150.00 14,300.00 14,100.00 14,300.00 0.0M
2022-09-08 14,100.00 14,150.00 13,950.00 14,050.00 0.0M
2022-09-07 14,100.00 14,150.00 13,950.00 14,050.00 0.0M
2022-09-06 14,050.00 14,150.00 14,000.00 14,100.00 0.0M
2022-09-05 14,000.00 14,100.00 13,900.00 14,000.00 0.0M
2022-09-02 14,100.00 14,150.00 14,000.00 14,050.00 0.0M
2022-09-01 14,150.00 14,250.00 14,000.00 14,100.00 0.0M
2022-08-31 14,200.00 14,250.00 14,150.00 14,150.00 0.0M
2022-08-30 14,300.00 14,300.00 14,150.00 14,150.00 0.0M
2022-08-29 14,150.00 14,250.00 14,000.00 14,250.00 0.0M
2022-08-26 14,300.00 14,450.00 14,300.00 14,400.00 0.0M
2022-08-25 14,300.00 14,350.00 14,100.00 14,300.00 0.0M
2022-08-24 14,300.00 14,350.00 14,200.00 14,250.00 0.0M
2022-08-23 14,350.00 14,400.00 14,150.00 14,250.00 0.0M
2022-08-22 14,450.00 14,500.00 14,350.00 14,500.00 0.0M
2022-08-19 14,500.00 14,700.00 14,500.00 14,550.00 0.0M
2022-08-18 14,450.00 14,650.00 14,400.00 14,600.00 0.0M
2022-08-17 14,600.00 14,700.00 14,500.00 14,550.00 0.0M
2022-08-16 14,450.00 14,650.00 14,450.00 14,600.00 0.0M
2022-08-12 14,250.00 14,600.00 14,250.00 14,450.00 0.0M
2022-08-11 14,300.00 14,350.00 14,150.00 14,300.00 0.0M
2022-08-10 14,150.00 14,250.00 14,100.00 14,100.00 0.0M
2022-08-09 14,200.00 14,250.00 14,100.00 14,250.00 0.0M
2022-08-08 14,150.00 14,250.00 14,050.00 14,200.00 0.0M
2022-08-05 13,900.00 14,150.00 13,900.00 14,150.00 0.1M
2022-08-04 13,950.00 14,000.00 13,900.00 13,900.00 0.0M
2022-08-03 14,050.00 14,050.00 13,900.00 13,900.00 0.0M
2022-08-02 14,050.00 14,200.00 14,000.00 14,050.00 0.0M
2022-08-01 14,100.00 14,200.00 14,050.00 14,150.00 0.0M
2022-07-29 14,050.00 14,150.00 14,050.00 14,100.00 0.0M
2022-07-28 14,000.00 14,050.00 13,950.00 14,000.00 0.0M
2022-07-27 13,900.00 13,950.00 13,850.00 13,900.00 0.0M
2022-07-26 13,950.00 14,000.00 13,900.00 13,950.00 0.0M
2022-07-25 13,950.00 14,050.00 13,900.00 13,950.00 0.1M
2022-07-22 14,150.00 14,150.00 13,900.00 13,950.00 0.0M
2022-07-21 13,700.00 14,100.00 13,650.00 13,950.00 0.0M
2022-07-20 13,550.00 13,750.00 13,450.00 13,700.00 0.0M
2022-07-19 13,250.00 13,400.00 13,150.00 13,400.00 0.0M
2022-07-18 13,350.00 13,500.00 13,200.00 13,350.00 0.0M
2022-07-15 13,300.00 13,300.00 12,800.00 13,200.00 0.1M
2022-07-14 13,450.00 13,450.00 13,250.00 13,300.00 0.0M
2022-07-13 13,500.00 13,550.00 13,400.00 13,400.00 0.0M
2022-07-12 13,500.00 13,600.00 13,400.00 13,500.00 0.0M
2022-07-11 13,550.00 13,600.00 13,500.00 13,600.00 0.0M
2022-07-08 13,650.00 13,700.00 13,500.00 13,550.00 0.0M
2022-07-07 13,700.00 13,750.00 13,500.00 13,600.00 0.1M
2022-07-06 13,850.00 13,850.00 13,600.00 13,650.00 0.0M
2022-07-05 13,750.00 13,750.00 13,550.00 13,750.00 0.0M
2022-07-04 13,550.00 13,700.00 13,500.00 13,600.00 0.0M
2022-07-01 13,750.00 13,800.00 13,550.00 13,650.00 0.0M
2022-06-30 13,750.00 13,750.00 13,600.00 13,750.00 0.0M
2022-06-29 13,700.00 13,750.00 13,600.00 13,650.00 0.0M
2022-06-28 13,700.00 13,750.00 13,600.00 13,750.00 0.0M
2022-06-27 13,850.00 13,850.00 13,550.00 13,600.00 0.0M
2022-06-24 13,200.00 13,600.00 13,200.00 13,500.00 0.1M
2022-06-23 13,700.00 13,900.00 13,300.00 13,400.00 0.1M
2022-06-22 14,100.00 14,200.00 13,650.00 13,750.00 0.1M
2022-06-21 14,100.00 14,100.00 13,950.00 14,050.00 0.0M
2022-06-20 14,500.00 14,600.00 13,950.00 14,050.00 0.1M
2022-06-17 14,500.00 14,650.00 14,300.00 14,450.00 0.1M
2022-06-16 14,650.00 14,900.00 14,650.00 14,750.00 0.0M
2022-06-15 14,850.00 14,900.00 14,550.00 14,550.00 0.0M
2022-06-14 14,750.00 14,900.00 14,550.00 14,850.00 0.1M
2022-06-13 15,250.00 15,300.00 14,750.00 14,850.00 0.1M
2022-06-10 15,050.00 15,650.00 14,950.00 15,500.00 0.1M
2022-06-09 14,900.00 15,300.00 14,800.00 15,150.00 0.1M
2022-06-08 14,900.00 15,000.00 14,850.00 15,000.00 0.0M
2022-06-07 15,050.00 15,050.00 14,900.00 14,900.00 0.0M
2022-06-03 15,000.00 15,100.00 15,000.00 15,050.00 0.0M
2022-06-02 15,050.00 15,050.00 14,900.00 15,000.00 0.0M
2022-05-31 14,950.00 15,100.00 14,850.00 15,100.00 0.0M
2022-05-30 14,750.00 14,950.00 14,750.00 14,950.00 0.0M
2022-05-27 14,600.00 14,700.00 14,600.00 14,700.00 0.0M
2022-05-26 14,600.00 14,650.00 14,500.00 14,600.00 0.0M
2022-05-25 14,600.00 14,650.00 14,550.00 14,550.00 0.0M
2022-05-24 14,600.00 14,650.00 14,550.00 14,600.00 0.0M
2022-05-23 14,600.00 14,650.00 14,500.00 14,600.00 0.0M
2022-05-20 14,500.00 14,600.00 14,450.00 14,600.00 0.0M
2022-05-19 14,500.00 14,550.00 14,400.00 14,500.00 0.0M
2022-05-18 14,600.00 14,650.00 14,450.00 14,600.00 0.0M
2022-05-17 14,600.00 14,600.00 14,400.00 14,550.00 0.0M
2022-05-16 14,650.00 14,900.00 14,500.00 14,550.00 0.1M
2022-05-13 14,500.00 14,750.00 14,500.00 14,650.00 0.1M
2022-05-12 14,800.00 14,800.00 14,600.00 14,600.00 0.1M
2022-05-11 14,900.00 15,000.00 14,800.00 14,800.00 0.1M
2022-05-10 15,050.00 15,200.00 14,800.00 14,950.00 0.1M
2022-05-09 15,200.00 15,200.00 15,100.00 15,150.00 0.0M
2022-05-06 15,200.00 15,250.00 15,100.00 15,200.00 0.1M
2022-05-04 15,300.00 15,300.00 15,200.00 15,250.00 0.0M
2022-05-03 15,350.00 15,350.00 15,200.00 15,300.00 0.0M
2022-05-02 15,150.00 15,300.00 15,150.00 15,300.00 0.0M
2022-04-29 15,250.00 15,300.00 15,100.00 15,300.00 0.0M
2022-04-28 15,350.00 15,350.00 15,100.00 15,200.00 0.0M
2022-04-27 15,350.00 15,400.00 15,250.00 15,250.00 0.1M
2022-04-26 15,550.00 15,550.00 15,350.00 15,500.00 0.1M
2022-04-25 15,500.00 15,600.00 15,400.00 15,450.00 0.1M
2022-04-22 15,600.00 15,650.00 15,500.00 15,650.00 0.0M
2022-04-21 15,600.00 15,700.00 15,600.00 15,650.00 0.0M
2022-04-20 15,650.00 15,700.00 15,600.00 15,650.00 0.0M
2022-04-19 15,650.00 15,750.00 15,600.00 15,650.00 0.0M
2022-04-18 15,700.00 15,800.00 15,600.00 15,650.00 0.1M
2022-04-15 15,800.00 15,800.00 15,500.00 15,700.00 0.1M
2022-04-14 15,750.00 15,850.00 15,700.00 15,800.00 0.0M
2022-04-13 15,750.00 15,850.00 15,750.00 15,800.00 0.0M
2022-04-12 15,750.00 15,800.00 15,600.00 15,750.00 0.1M
2022-04-11 15,700.00 15,850.00 15,650.00 15,800.00 0.1M
2022-04-08 15,650.00 15,800.00 15,600.00 15,750.00 0.0M
2022-04-07 15,600.00 15,700.00 15,550.00 15,650.00 0.0M
2022-04-06 15,750.00 15,800.00 15,700.00 15,700.00 0.0M
2022-04-05 15,850.00 15,900.00 15,750.00 15,850.00 0.1M
2022-04-04 15,950.00 15,950.00 15,650.00 15,850.00 0.1M
2022-04-01 15,650.00 15,900.00 15,450.00 15,900.00 0.1M
2022-03-31 15,600.00 15,750.00 15,500.00 15,700.00 0.0M
2022-03-30 15,500.00 15,600.00 15,500.00 15,550.00 0.0M
2022-03-29 15,400.00 15,500.00 15,400.00 15,500.00 0.0M
2022-03-28 15,450.00 15,450.00 15,350.00 15,400.00 0.0M
2022-03-25 15,450.00 15,500.00 15,350.00 15,400.00 0.0M
2022-03-24 15,400.00 15,450.00 15,300.00 15,450.00 0.0M
2022-03-23 15,400.00 15,450.00 15,300.00 15,400.00 0.1M
2022-03-22 15,250.00 15,500.00 15,250.00 15,400.00 0.0M
2022-03-21 15,450.00 15,450.00 15,300.00 15,350.00 0.0M
2022-03-18 15,450.00 15,500.00 15,350.00 15,350.00 0.0M
2022-03-17 15,200.00 15,450.00 15,150.00 15,400.00 0.0M
2022-03-16 15,100.00 15,150.00 15,050.00 15,150.00 0.0M
2022-03-15 15,150.00 15,150.00 14,950.00 15,050.00 0.0M
2022-03-14 15,200.00 15,300.00 14,900.00 15,050.00 0.1M
2022-03-11 15,400.00 15,400.00 15,200.00 15,200.00 0.0M
2022-03-10 15,550.00 15,650.00 15,300.00 15,350.00 0.0M
2022-03-08 15,000.00 15,450.00 15,000.00 15,300.00 0.1M
2022-03-07 15,650.00 15,700.00 15,300.00 15,300.00 0.1M
2022-03-04 15,750.00 15,800.00 15,550.00 15,700.00 0.0M
2022-03-03 15,650.00 15,950.00 15,650.00 15,750.00 0.0M
2022-03-02 15,200.00 15,750.00 15,100.00 15,650.00 0.1M
2022-02-28 14,850.00 14,950.00 14,750.00 14,950.00 0.0M
2022-02-25 14,700.00 14,850.00 14,650.00 14,850.00 0.0M
2022-02-24 14,650.00 14,850.00 14,500.00 14,650.00 0.0M
2022-02-23 14,750.00 14,900.00 14,750.00 14,900.00 0.0M
2022-02-22 14,850.00 14,950.00 14,700.00 14,850.00 0.0M
2022-02-21 14,850.00 14,950.00 14,700.00 14,950.00 0.0M
2022-02-18 14,800.00 14,950.00 14,750.00 14,950.00 0.0M
2022-02-17 14,800.00 15,200.00 14,750.00 15,000.00 0.1M
2022-02-16 14,700.00 14,800.00 14,550.00 14,800.00 0.0M
2022-02-15 14,550.00 14,600.00 14,300.00 14,450.00 0.0M
2022-02-14 14,800.00 14,900.00 14,450.00 14,450.00 0.1M
2022-02-11 15,000.00 15,000.00 14,900.00 14,900.00 0.0M
2022-02-10 15,100.00 15,100.00 14,950.00 15,000.00 0.0M
2022-02-09 14,950.00 15,100.00 14,950.00 14,950.00 0.1M
2022-02-08 14,900.00 14,950.00 14,800.00 14,950.00 0.0M
2022-02-07 14,900.00 14,950.00 14,800.00 14,800.00 0.0M
2022-02-04 14,900.00 15,000.00 14,750.00 14,900.00 0.0M
2022-02-03 14,850.00 15,100.00 14,800.00 14,900.00 0.0M
2022-01-28 14,200.00 14,650.00 14,100.00 14,650.00 0.1M
2022-01-27 14,300.00 14,400.00 13,850.00 14,250.00 0.1M
2022-01-26 14,050.00 14,500.00 14,050.00 14,300.00 0.0M
2022-01-25 14,550.00 14,600.00 13,900.00 14,150.00 0.2M
2022-01-24 14,850.00 14,950.00 14,450.00 14,550.00 0.1M
2022-01-21 14,900.00 15,000.00 14,750.00 14,950.00 0.1M
2022-01-20 15,150.00 15,150.00 14,700.00 14,950.00 0.1M
2022-01-19 15,150.00 15,400.00 14,950.00 15,100.00 0.1M
2022-01-18 15,400.00 15,550.00 15,350.00 15,400.00 0.0M
2022-01-17 15,700.00 15,750.00 15,400.00 15,500.00 0.0M
2022-01-14 15,800.00 15,800.00 15,200.00 15,700.00 0.1M
2022-01-13 15,850.00 15,900.00 15,750.00 15,800.00 0.0M
2022-01-12 15,850.00 15,900.00 15,700.00 15,850.00 0.0M
2022-01-11 15,800.00 15,950.00 15,750.00 15,800.00 0.0M
2022-01-10 15,650.00 15,950.00 15,500.00 15,900.00 0.1M
2022-01-07 15,600.00 15,700.00 15,450.00 15,600.00 0.0M
2022-01-06 15,600.00 15,600.00 15,200.00 15,450.00 0.1M
2022-01-05 15,750.00 16,150.00 15,600.00 15,650.00 0.1M
2022-01-04 15,500.00 15,850.00 15,500.00 15,750.00 0.1M
2022-01-03 15,800.00 15,800.00 15,450.00 15,600.00 0.2M