24,400.00
Last Update: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 25,550.00 | 25,950.00 | 24,400.00 | 24,400.00 | 31.4M |
| 2025-09-26 | 25,350.00 | 25,850.00 | 24,950.00 | 25,150.00 | 21.7M |
| 2025-09-25 | 25,700.00 | 26,400.00 | 25,300.00 | 25,300.00 | 28.5M |
| 2025-09-24 | 23,950.00 | 25,500.00 | 23,800.00 | 25,500.00 | 28.3M |
| 2025-09-23 | 25,100.00 | 25,200.00 | 24,100.00 | 24,200.00 | 11.7M |
| 2025-09-22 | 24,750.00 | 25,400.00 | 24,400.00 | 24,800.00 | 30.1M |
| 2025-09-19 | 24,400.00 | 25,150.00 | 24,150.00 | 24,500.00 | 18.9M |
| 2025-09-18 | 23,800.00 | 24,500.00 | 23,400.00 | 24,150.00 | 15.5M |
| 2025-09-17 | 24,200.00 | 24,650.00 | 23,650.00 | 23,650.00 | 21.9M |
| 2025-09-16 | 25,600.00 | 25,600.00 | 24,200.00 | 24,400.00 | 25.8M |
| 2025-09-15 | 24,900.00 | 25,750.00 | 24,600.00 | 25,150.00 | 21.6M |
| 2025-09-12 | 24,400.00 | 25,350.00 | 24,350.00 | 24,550.00 | 24.4M |
| 2025-09-11 | 23,300.00 | 24,000.00 | 22,600.00 | 24,000.00 | 21.4M |
| 2025-09-10 | 24,400.00 | 24,400.00 | 23,400.00 | 23,550.00 | 23.6M |
| 2025-09-09 | 24,050.00 | 24,350.00 | 23,400.00 | 24,250.00 | 24.7M |
| 2025-09-08 | 25,100.00 | 25,550.00 | 24,000.00 | 24,000.00 | 40.7M |
| 2025-09-05 | 25,800.00 | 27,000.00 | 25,350.00 | 25,400.00 | 47.3M |
| 2025-09-04 | 25,700.00 | 26,300.00 | 25,200.00 | 25,400.00 | 33.2M |
| 2025-09-03 | 23,700.00 | 24,900.00 | 23,650.00 | 24,900.00 | 30.2M |
| 2025-08-29 | 23,500.00 | 24,000.00 | 23,250.00 | 23,300.00 | 18.8M |
| 2025-08-28 | 23,100.00 | 23,200.00 | 22,600.00 | 23,150.00 | 13.4M |
| 2025-08-27 | 23,000.00 | 24,000.00 | 22,900.00 | 23,100.00 | 20.7M |
| 2025-08-26 | 21,350.00 | 22,750.00 | 21,300.00 | 22,750.00 | 18.9M |
| 2025-08-25 | 22,950.00 | 23,400.00 | 21,300.00 | 21,300.00 | 25.4M |
| 2025-08-22 | 23,700.00 | 23,950.00 | 22,650.00 | 22,700.00 | 49.6M |
| 2025-08-21 | 25,150.00 | 25,450.00 | 24,350.00 | 24,350.00 | 25.8M |
| 2025-08-20 | 25,400.00 | 25,800.00 | 23,950.00 | 25,000.00 | 47.2M |
| 2025-08-19 | 23,650.00 | 25,100.00 | 23,650.00 | 25,100.00 | 52.3M |
| 2025-08-18 | 23,200.00 | 24,100.00 | 22,600.00 | 23,500.00 | 32.9M |
| 2025-08-15 | 24,350.00 | 24,350.00 | 23,000.00 | 23,300.00 | 34.3M |
| 2025-08-14 | 24,750.00 | 24,750.00 | 23,650.00 | 24,350.00 | 32.7M |
| 2025-08-13 | 23,500.00 | 24,450.00 | 23,150.00 | 24,200.00 | 43.1M |
| 2025-08-12 | 23,450.00 | 24,000.00 | 22,300.00 | 23,150.00 | 37.3M |
| 2025-08-11 | 23,250.00 | 24,150.00 | 23,150.00 | 23,350.00 | 29.2M |
| 2025-08-08 | 22,150.00 | 23,250.00 | 21,650.00 | 22,800.00 | 45.3M |
| 2025-08-07 | 22,200.00 | 22,400.00 | 21,800.00 | 22,050.00 | 24.1M |
| 2025-08-06 | 21,350.00 | 21,600.00 | 21,200.00 | 21,550.00 | 13.9M |
| 2025-08-05 | 21,800.00 | 22,500.00 | 20,000.00 | 21,250.00 | 48.4M |
| 2025-08-04 | 20,450.00 | 21,500.00 | 20,450.00 | 21,500.00 | 16.9M |
| 2025-08-01 | 21,900.00 | 21,950.00 | 20,850.00 | 20,850.00 | 26.9M |
| 2025-07-31 | 22,100.00 | 22,250.00 | 20,750.00 | 21,750.00 | 39.8M |
| 2025-07-30 | 21,700.00 | 22,300.00 | 21,150.00 | 22,050.00 | 30.2M |
| 2025-07-29 | 24,000.00 | 24,100.00 | 21,700.00 | 21,700.00 | 63.2M |
| 2025-07-28 | 22,650.00 | 23,300.00 | 22,300.00 | 23,300.00 | 31.0M |
| 2025-07-25 | 20,800.00 | 21,800.00 | 20,700.00 | 21,800.00 | 34.9M |
| 2025-07-24 | 20,500.00 | 21,100.00 | 20,250.00 | 20,700.00 | 26.0M |
| 2025-07-23 | 20,800.00 | 21,300.00 | 20,250.00 | 20,300.00 | 29.4M |
| 2025-07-22 | 20,000.00 | 20,500.00 | 19,750.00 | 20,500.00 | 25.5M |
| 2025-07-21 | 20,950.00 | 20,950.00 | 20,100.00 | 20,100.00 | 32.4M |
| 2025-07-18 | 20,950.00 | 21,650.00 | 20,500.00 | 20,550.00 | 31.5M |
| 2025-07-17 | 19,300.00 | 20,300.00 | 19,050.00 | 20,300.00 | 51.7M |
| 2025-07-16 | 18,400.00 | 19,250.00 | 18,300.00 | 19,000.00 | 29.7M |
| 2025-07-15 | 18,900.00 | 19,100.00 | 18,400.00 | 18,400.00 | 23.3M |
| 2025-07-14 | 18,100.00 | 18,850.00 | 17,700.00 | 18,750.00 | 29.6M |
| 2025-07-11 | 18,450.00 | 18,550.00 | 18,050.00 | 18,050.00 | 21.4M |
| 2025-07-10 | 18,700.00 | 18,900.00 | 18,250.00 | 18,400.00 | 22.9M |
| 2025-07-09 | 18,750.00 | 19,100.00 | 18,450.00 | 18,650.00 | 25.7M |
| 2025-07-08 | 18,800.00 | 18,800.00 | 18,200.00 | 18,500.00 | 22.4M |
| 2025-07-07 | 18,500.00 | 18,900.00 | 18,150.00 | 18,600.00 | 21.6M |
| 2025-07-04 | 17,750.00 | 18,600.00 | 17,750.00 | 18,250.00 | 28.5M |
| 2025-07-03 | 17,400.00 | 17,850.00 | 17,350.00 | 17,650.00 | 22.3M |
| 2025-07-02 | 17,300.00 | 17,450.00 | 17,100.00 | 17,400.00 | 11.1M |
| 2025-07-01 | 17,850.00 | 17,850.00 | 17,050.00 | 17,100.00 | 19.1M |
| 2025-06-30 | 17,850.00 | 17,850.00 | 17,600.00 | 17,700.00 | 9.3M |
| 2025-06-27 | 17,500.00 | 18,100.00 | 17,500.00 | 17,600.00 | 23.7M |
| 2025-06-26 | 17,250.00 | 17,400.00 | 17,100.00 | 17,300.00 | 8.9M |
| 2025-06-25 | 17,400.00 | 17,600.00 | 17,250.00 | 17,250.00 | 8.9M |
| 2025-06-24 | 17,350.00 | 17,600.00 | 17,250.00 | 17,300.00 | 14.3M |
| 2025-06-23 | 17,200.00 | 17,200.00 | 16,900.00 | 17,150.00 | 9.9M |
| 2025-06-20 | 17,400.00 | 17,550.00 | 17,150.00 | 17,350.00 | 7.9M |
| 2025-06-19 | 17,250.00 | 17,500.00 | 16,950.00 | 17,350.00 | 11.1M |
| 2025-06-18 | 17,300.00 | 17,650.00 | 17,150.00 | 17,300.00 | 12.5M |
| 2025-06-17 | 17,250.00 | 17,550.00 | 17,100.00 | 17,250.00 | 12.8M |
| 2025-06-16 | 16,800.00 | 17,200.00 | 16,700.00 | 17,200.00 | 8.8M |
| 2025-06-13 | 17,450.00 | 17,550.00 | 16,600.00 | 16,750.00 | 36.0M |
| 2025-06-12 | 17,600.00 | 18,150.00 | 17,600.00 | 17,800.00 | 13.3M |
| 2025-06-11 | 17,850.00 | 17,950.00 | 17,350.00 | 17,600.00 | 15.7M |
| 2025-06-10 | 18,050.00 | 18,250.00 | 17,550.00 | 17,800.00 | 14.1M |
| 2025-06-09 | 18,100.00 | 18,600.00 | 18,050.00 | 18,100.00 | 20.1M |
| 2025-06-06 | 17,650.00 | 18,400.00 | 17,350.00 | 18,000.00 | 24.8M |
| 2025-06-05 | 18,250.00 | 18,250.00 | 17,650.00 | 17,800.00 | 12.2M |
| 2025-06-04 | 17,700.00 | 18,450.00 | 17,500.00 | 17,900.00 | 24.3M |
| 2025-06-03 | 17,600.00 | 18,050.00 | 17,450.00 | 17,500.00 | 24.4M |
| 2025-06-02 | 16,500.00 | 17,200.00 | 16,500.00 | 17,200.00 | 13.6M |
| 2025-05-30 | 16,500.00 | 16,550.00 | 15,900.00 | 16,100.00 | 19.2M |
| 2025-05-29 | 16,400.00 | 16,650.00 | 15,950.00 | 16,400.00 | 17.1M |
| 2025-05-28 | 16,698.11 | 16,698.11 | 15,943.39 | 16,037.73 | 18.6M |
| 2025-05-27 | 15,377.35 | 16,273.58 | 15,377.35 | 16,273.58 | 34.2M |
| 2025-05-26 | 14,811.32 | 15,330.19 | 14,150.94 | 15,235.85 | 20.3M |
| 2025-05-23 | 15,047.17 | 15,094.34 | 14,716.98 | 14,716.98 | 7.1M |
| 2025-05-22 | 14,905.66 | 15,188.68 | 14,716.98 | 15,000.00 | 12.9M |
| 2025-05-21 | 15,950.00 | 15,950.00 | 15,600.00 | 15,800.00 | 9.0M |
| 2025-05-20 | 16,100.00 | 16,150.00 | 15,800.00 | 15,850.00 | 6.5M |
| 2025-05-19 | 15,650.00 | 16,300.00 | 15,550.00 | 16,000.00 | 15.1M |
| 2025-05-16 | 16,000.00 | 16,250.00 | 15,700.00 | 15,750.00 | 10.7M |
| 2025-05-15 | 16,250.00 | 16,350.00 | 15,900.00 | 16,000.00 | 8.3M |
| 2025-05-14 | 15,750.00 | 16,150.00 | 15,550.00 | 16,000.00 | 14.2M |
| 2025-05-13 | 15,750.00 | 15,900.00 | 15,650.00 | 15,750.00 | 10.7M |
| 2025-05-12 | 15,500.00 | 15,700.00 | 15,400.00 | 15,500.00 | 6.2M |
| 2025-05-09 | 15,650.00 | 15,850.00 | 15,350.00 | 15,400.00 | 10.4M |
| 2025-05-08 | 15,850.00 | 15,850.00 | 15,350.00 | 15,500.00 | 8.1M |
| 2025-05-07 | 15,250.00 | 15,900.00 | 15,250.00 | 15,650.00 | 12.4M |
| 2025-05-06 | 15,150.00 | 15,700.00 | 15,150.00 | 15,300.00 | 11.5M |
| 2025-05-05 | 14,750.00 | 15,100.00 | 14,650.00 | 15,100.00 | 7.8M |
| 2025-04-29 | 14,900.00 | 14,900.00 | 14,650.00 | 14,700.00 | 5.1M |
| 2025-04-28 | 14,700.00 | 15,000.00 | 14,650.00 | 14,700.00 | 7.2M |
| 2025-04-25 | 14,950.00 | 15,250.00 | 14,700.00 | 14,700.00 | 8.5M |
| 2025-04-24 | 14,500.00 | 15,150.00 | 14,500.00 | 14,900.00 | 10.5M |
| 2025-04-23 | 14,600.00 | 14,950.00 | 13,650.00 | 14,500.00 | 18.6M |
| 2025-04-22 | 15,100.00 | 15,200.00 | 14,200.00 | 14,200.00 | 30.6M |
| 2025-04-21 | 15,650.00 | 15,850.00 | 15,200.00 | 15,250.00 | 11.2M |
| 2025-04-18 | 15,900.00 | 15,900.00 | 15,400.00 | 15,650.00 | 12.6M |
| 2025-04-17 | 14,900.00 | 15,650.00 | 14,650.00 | 15,650.00 | 16.9M |
| 2025-04-16 | 15,700.00 | 15,950.00 | 15,200.00 | 15,200.00 | 12.8M |
| 2025-04-15 | 16,100.00 | 16,700.00 | 15,650.00 | 15,650.00 | 17.6M |
| 2025-04-14 | 16,750.00 | 16,850.00 | 15,650.00 | 16,400.00 | 20.8M |
| 2025-04-11 | 15,350.00 | 16,700.00 | 15,000.00 | 16,650.00 | 27.0M |
| 2025-04-10 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 28.3M |
| 2025-04-09 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 3.0M |
| 2025-04-08 | 16,050.00 | 16,500.00 | 16,050.00 | 16,050.00 | 4.1M |
| 2025-04-04 | 17,250.00 | 17,750.00 | 17,250.00 | 17,250.00 | 22.5M |
| 2025-04-03 | 18,750.00 | 19,350.00 | 18,500.00 | 18,500.00 | 17.1M |
| 2025-04-02 | 20,000.00 | 20,200.00 | 19,850.00 | 19,850.00 | 10.8M |
| 2025-04-01 | 19,950.00 | 20,000.00 | 19,750.00 | 19,900.00 | 4.0M |
| 2025-03-31 | 19,600.00 | 20,100.00 | 19,350.00 | 19,850.00 | 9.7M |
| 2025-03-28 | 19,900.00 | 20,100.00 | 19,600.00 | 19,800.00 | 9.0M |
| 2025-03-27 | 19,750.00 | 19,950.00 | 19,600.00 | 19,750.00 | 5.3M |
| 2025-03-26 | 20,200.00 | 20,350.00 | 19,700.00 | 19,700.00 | 7.0M |
| 2025-03-25 | 20,100.00 | 20,450.00 | 19,900.00 | 20,200.00 | 8.6M |
| 2025-03-24 | 20,100.00 | 20,150.00 | 19,500.00 | 19,950.00 | 15.4M |
| 2025-03-21 | 20,400.00 | 20,500.00 | 20,200.00 | 20,200.00 | 7.4M |
| 2025-03-20 | 20,600.00 | 20,650.00 | 19,900.00 | 20,350.00 | 13.6M |
| 2025-03-19 | 20,850.00 | 20,850.00 | 20,350.00 | 20,450.00 | 10.4M |
| 2025-03-18 | 21,250.00 | 21,250.00 | 20,500.00 | 20,850.00 | 16.3M |
| 2025-03-17 | 21,200.00 | 21,350.00 | 20,850.00 | 21,050.00 | 21.6M |
| 2025-03-14 | 20,100.00 | 21,200.00 | 19,850.00 | 20,650.00 | 25.2M |
| 2025-03-13 | 20,150.00 | 20,500.00 | 19,650.00 | 20,100.00 | 16.0M |
| 2025-03-12 | 20,500.00 | 20,500.00 | 20,000.00 | 20,150.00 | 7.7M |
| 2025-03-11 | 19,900.00 | 20,350.00 | 19,750.00 | 20,350.00 | 8.9M |
| 2025-03-10 | 20,250.00 | 20,350.00 | 20,050.00 | 20,150.00 | 10.0M |
| 2025-03-07 | 20,150.00 | 20,650.00 | 20,100.00 | 20,200.00 | 12.7M |
| 2025-03-06 | 19,550.00 | 20,000.00 | 19,500.00 | 20,000.00 | 10.4M |
| 2025-03-05 | 20,000.00 | 20,050.00 | 19,500.00 | 19,550.00 | 12.6M |
| 2025-03-04 | 20,000.00 | 20,400.00 | 19,850.00 | 19,950.00 | 13.9M |
| 2025-03-03 | 19,950.00 | 20,150.00 | 19,800.00 | 20,000.00 | 10.3M |
| 2025-02-28 | 19,900.00 | 20,200.00 | 19,700.00 | 19,900.00 | 13.2M |
| 2025-02-27 | 19,250.00 | 19,850.00 | 19,250.00 | 19,850.00 | 16.1M |
| 2025-02-26 | 19,550.00 | 19,650.00 | 19,250.00 | 19,350.00 | 6.3M |
| 2025-02-25 | 19,550.00 | 19,850.00 | 19,400.00 | 19,550.00 | 13.7M |
| 2025-02-24 | 19,400.00 | 19,600.00 | 19,200.00 | 19,350.00 | 5.3M |
| 2025-02-21 | 19,200.00 | 19,400.00 | 19,000.00 | 19,350.00 | 8.7M |
| 2025-02-20 | 19,500.00 | 19,700.00 | 19,150.00 | 19,200.00 | 11.8M |
| 2025-02-19 | 19,250.00 | 19,600.00 | 19,250.00 | 19,400.00 | 10.5M |
| 2025-02-18 | 18,900.00 | 19,650.00 | 18,750.00 | 19,250.00 | 14.1M |
| 2025-02-17 | 18,600.00 | 18,950.00 | 18,550.00 | 18,800.00 | 8.2M |
| 2025-02-14 | 18,800.00 | 18,950.00 | 18,450.00 | 18,450.00 | 6.4M |
| 2025-02-13 | 18,400.00 | 18,600.00 | 18,300.00 | 18,600.00 | 6.1M |
| 2025-02-12 | 18,600.00 | 18,650.00 | 18,200.00 | 18,300.00 | 5.2M |
| 2025-02-11 | 18,350.00 | 18,450.00 | 18,200.00 | 18,450.00 | 6.9M |
| 2025-02-10 | 18,600.00 | 18,650.00 | 18,250.00 | 18,350.00 | 8.1M |
| 2025-02-07 | 18,900.00 | 19,100.00 | 18,650.00 | 18,700.00 | 7.4M |
| 2025-02-06 | 18,950.00 | 19,000.00 | 18,650.00 | 18,800.00 | 6.1M |
| 2025-02-05 | 17,850.00 | 18,900.00 | 17,700.00 | 18,900.00 | 24.1M |
| 2025-02-04 | 17,450.00 | 17,750.00 | 17,350.00 | 17,700.00 | 7.0M |
| 2025-02-03 | 17,850.00 | 17,900.00 | 17,050.00 | 17,450.00 | 9.4M |
| 2025-01-24 | 18,200.00 | 18,500.00 | 17,450.00 | 17,700.00 | 17.5M |
| 2025-01-23 | 18,400.00 | 18,500.00 | 18,200.00 | 18,200.00 | 4.5M |
| 2025-01-22 | 18,600.00 | 18,600.00 | 18,200.00 | 18,350.00 | 3.4M |
| 2025-01-21 | 18,200.00 | 18,600.00 | 18,200.00 | 18,550.00 | 5.4M |
| 2025-01-20 | 18,250.00 | 18,450.00 | 18,100.00 | 18,400.00 | 4.4M |
| 2025-01-17 | 18,350.00 | 18,600.00 | 18,200.00 | 18,400.00 | 3.8M |
| 2025-01-16 | 18,350.00 | 18,550.00 | 18,200.00 | 18,350.00 | 3.7M |
| 2025-01-15 | 17,850.00 | 18,400.00 | 17,850.00 | 18,250.00 | 5.7M |
| 2025-01-14 | 18,000.00 | 18,100.00 | 17,700.00 | 17,900.00 | 2.9M |
| 2025-01-13 | 17,800.00 | 18,150.00 | 17,300.00 | 18,000.00 | 7.2M |
| 2025-01-10 | 18,150.00 | 18,250.00 | 17,650.00 | 17,900.00 | 5.0M |
| 2025-01-09 | 18,100.00 | 18,550.00 | 18,000.00 | 18,150.00 | 4.1M |
| 2025-01-08 | 18,000.00 | 18,400.00 | 17,600.00 | 18,400.00 | 6.5M |
| 2025-01-07 | 18,750.00 | 18,750.00 | 17,800.00 | 18,100.00 | 12.2M |
| 2025-01-06 | 19,150.00 | 19,150.00 | 18,500.00 | 18,750.00 | 5.7M |
| 2025-01-03 | 19,300.00 | 19,350.00 | 18,800.00 | 19,150.00 | 4.8M |
| 2025-01-02 | 18,950.00 | 19,300.00 | 18,800.00 | 19,300.00 | 4.1M |