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 1,430.00 1,445.00 1,370.00 1,420.00 4.5M
2023-12-28 1,390.00 1,420.00 1,360.00 1,415.00 5.6M
2023-12-27 1,355.00 1,405.00 1,355.00 1,385.00 1.9M
2023-12-22 1,360.00 1,385.00 1,350.00 1,355.00 0.9M
2023-12-21 1,385.00 1,400.00 1,340.00 1,355.00 3.9M
2023-12-20 1,380.00 1,440.00 1,375.00 1,380.00 1.9M
2023-12-19 1,360.00 1,420.00 1,355.00 1,375.00 3.3M
2023-12-18 1,430.00 1,445.00 1,380.00 1,380.00 4.2M
2023-12-15 1,485.00 1,505.00 1,415.00 1,430.00 2.4M
2023-12-14 1,445.00 1,510.00 1,445.00 1,480.00 3.0M
2023-12-13 1,450.00 1,450.00 1,430.00 1,445.00 0.8M
2023-12-12 1,485.00 1,505.00 1,430.00 1,450.00 2.0M
2023-12-11 1,560.00 1,565.00 1,455.00 1,485.00 3.1M
2023-12-08 1,560.00 1,580.00 1,535.00 1,560.00 1.9M
2023-12-07 1,585.00 1,610.00 1,530.00 1,560.00 3.3M
2023-12-06 1,640.00 1,650.00 1,580.00 1,585.00 2.9M
2023-12-05 1,625.00 1,655.00 1,590.00 1,625.00 4.6M
2023-12-04 1,600.00 1,650.00 1,555.00 1,610.00 4.9M
2023-12-01 1,700.00 1,700.00 1,540.00 1,600.00 6.7M
2023-11-30 1,525.00 1,725.00 1,495.00 1,725.00 15.0M
2023-11-29 1,515.00 1,550.00 1,475.00 1,525.00 4.6M
2023-11-28 1,505.00 1,535.00 1,485.00 1,515.00 2.3M
2023-11-27 1,470.00 1,530.00 1,470.00 1,520.00 4.9M
2023-11-24 1,500.00 1,500.00 1,435.00 1,470.00 5.3M
2023-11-23 1,440.00 1,505.00 1,430.00 1,495.00 4.4M
2023-11-22 1,490.00 1,495.00 1,435.00 1,440.00 1.2M
2023-11-21 1,470.00 1,515.00 1,405.00 1,495.00 10.1M
2023-11-20 1,425.00 1,490.00 1,410.00 1,465.00 6.8M
2023-11-17 1,340.00 1,440.00 1,340.00 1,420.00 12.0M
2023-11-16 1,345.00 1,350.00 1,315.00 1,335.00 3.0M
2023-11-15 1,260.00 1,350.00 1,260.00 1,345.00 9.1M
2023-11-14 1,295.00 1,325.00 1,245.00 1,260.00 10.1M
2023-11-13 1,355.00 1,355.00 1,295.00 1,295.00 8.5M
2023-11-10 1,360.00 1,380.00 1,345.00 1,350.00 3.5M
2023-11-09 1,400.00 1,420.00 1,350.00 1,360.00 5.6M
2023-11-08 1,425.00 1,430.00 1,380.00 1,400.00 1.7M
2023-11-07 1,470.00 1,490.00 1,400.00 1,425.00 3.4M
2023-11-06 1,550.00 1,565.00 1,450.00 1,470.00 10.9M
2023-11-03 1,450.00 1,630.00 1,420.00 1,540.00 20.7M
2023-11-02 1,385.00 1,510.00 1,385.00 1,435.00 17.2M
2023-11-01 1,365.00 1,395.00 1,360.00 1,385.00 6.6M
2023-10-31 1,370.00 1,400.00 1,350.00 1,365.00 1.8M
2023-10-30 1,410.00 1,425.00 1,340.00 1,370.00 2.5M
2023-10-27 1,370.00 1,430.00 1,370.00 1,415.00 4.9M
2023-10-26 1,420.00 1,425.00 1,360.00 1,370.00 3.9M
2023-10-25 1,335.00 1,430.00 1,335.00 1,420.00 7.5M
2023-10-24 1,300.00 1,350.00 1,290.00 1,335.00 1.4M
2023-10-23 1,355.00 1,370.00 1,280.00 1,300.00 3.3M
2023-10-20 1,360.00 1,415.00 1,345.00 1,370.00 2.0M
2023-10-19 1,420.00 1,425.00 1,340.00 1,370.00 7.0M
2023-10-18 1,490.00 1,495.00 1,410.00 1,425.00 2.6M
2023-10-17 1,435.00 1,490.00 1,415.00 1,490.00 2.2M
2023-10-16 1,545.00 1,555.00 1,410.00 1,430.00 5.3M
2023-10-13 1,480.00 1,550.00 1,475.00 1,545.00 15.3M
2023-10-12 1,465.00 1,490.00 1,440.00 1,470.00 9.9M
2023-10-11 1,425.00 1,460.00 1,425.00 1,460.00 4.8M
2023-10-10 1,310.00 1,430.00 1,310.00 1,425.00 11.2M
2023-10-09 1,355.00 1,355.00 1,305.00 1,310.00 2.1M
2023-10-06 1,360.00 1,375.00 1,335.00 1,355.00 1.3M
2023-10-05 1,360.00 1,365.00 1,310.00 1,360.00 3.5M
2023-10-04 1,345.00 1,345.00 1,265.00 1,345.00 8.0M
2023-10-03 1,390.00 1,390.00 1,330.00 1,345.00 5.9M
2023-10-02 1,420.00 1,425.00 1,385.00 1,390.00 1.7M
2023-09-29 1,400.00 1,425.00 1,385.00 1,420.00 3.2M
2023-09-27 1,395.00 1,400.00 1,370.00 1,400.00 1.1M
2023-09-26 1,370.00 1,420.00 1,370.00 1,395.00 3.8M
2023-09-25 1,400.00 1,415.00 1,365.00 1,365.00 4.1M
2023-09-22 1,435.00 1,435.00 1,400.00 1,400.00 2.7M
2023-09-21 1,445.00 1,455.00 1,420.00 1,435.00 2.9M
2023-09-20 1,415.00 1,460.00 1,410.00 1,445.00 7.3M
2023-09-19 1,415.00 1,470.00 1,405.00 1,430.00 4.9M
2023-09-18 1,460.00 1,460.00 1,400.00 1,415.00 2.8M
2023-09-15 1,465.00 1,470.00 1,435.00 1,460.00 2.9M
2023-09-14 1,415.00 1,490.00 1,415.00 1,470.00 6.7M
2023-09-13 1,415.00 1,435.00 1,400.00 1,415.00 2.3M
2023-09-12 1,400.00 1,430.00 1,375.00 1,415.00 2.8M
2023-09-11 1,395.00 1,435.00 1,380.00 1,400.00 2.3M
2023-09-08 1,405.00 1,415.00 1,390.00 1,390.00 1.7M
2023-09-07 1,410.00 1,425.00 1,395.00 1,405.00 1.3M
2023-09-06 1,440.00 1,465.00 1,405.00 1,405.00 3.8M
2023-09-05 1,450.00 1,500.00 1,420.00 1,440.00 4.2M
2023-09-04 1,365.00 1,470.00 1,360.00 1,450.00 7.3M
2023-09-01 1,470.00 1,470.00 1,360.00 1,360.00 13.8M
2023-08-31 1,545.00 1,580.00 1,465.00 1,470.00 6.5M
2023-08-30 1,530.00 1,555.00 1,445.00 1,540.00 13.1M
2023-08-29 1,520.00 1,555.00 1,510.00 1,520.00 4.8M
2023-08-28 1,540.00 1,550.00 1,500.00 1,510.00 3.1M
2023-08-25 1,600.00 1,600.00 1,535.00 1,540.00 3.4M
2023-08-24 1,635.00 1,635.00 1,580.00 1,600.00 4.2M
2023-08-23 1,560.00 1,630.00 1,560.00 1,625.00 10.9M
2023-08-22 1,510.00 1,595.00 1,505.00 1,555.00 12.3M
2023-08-21 1,645.00 1,650.00 1,490.00 1,520.00 21.0M
2023-08-18 1,670.00 1,740.00 1,590.00 1,640.00 19.0M
2023-08-16 1,700.00 1,700.00 1,630.00 1,670.00 11.6M
2023-08-15 1,700.00 1,705.00 1,630.00 1,695.00 8.9M
2023-08-14 1,740.00 1,745.00 1,660.00 1,700.00 10.4M
2023-08-11 1,740.00 1,750.00 1,705.00 1,740.00 8.6M
2023-08-10 1,750.00 1,815.00 1,705.00 1,740.00 9.4M
2023-08-09 1,660.00 1,745.00 1,640.00 1,745.00 10.0M
2023-08-08 1,660.00 1,665.00 1,620.00 1,660.00 9.1M
2023-08-07 1,530.00 1,675.00 1,530.00 1,650.00 23.0M
2023-08-04 1,525.00 1,540.00 1,485.00 1,530.00 3.6M
2023-08-03 1,540.00 1,545.00 1,480.00 1,520.00 7.3M
2023-08-02 1,525.00 1,565.00 1,410.00 1,540.00 9.6M
2023-08-01 1,540.00 1,545.00 1,520.00 1,525.00 4.3M
2023-07-31 1,590.00 1,590.00 1,525.00 1,530.00 5.3M
2023-07-28 1,570.00 1,570.00 1,525.00 1,560.00 3.8M
2023-07-27 1,580.00 1,590.00 1,535.00 1,570.00 7.9M
2023-07-26 1,510.00 1,585.00 1,465.00 1,580.00 16.8M
2023-07-25 1,500.00 1,515.00 1,465.00 1,495.00 4.1M
2023-07-24 1,555.00 1,585.00 1,485.00 1,495.00 6.2M
2023-07-21 1,585.00 1,585.00 1,510.00 1,555.00 4.3M
2023-07-20 1,425.00 1,585.00 1,425.00 1,580.00 14.8M
2023-07-18 1,420.00 1,435.00 1,390.00 1,425.00 3.8M
2023-07-17 1,335.00 1,455.00 1,335.00 1,410.00 9.2M
2023-07-14 1,335.00 1,360.00 1,330.00 1,335.00 2.2M
2023-07-13 1,335.00 1,360.00 1,315.00 1,335.00 4.5M
2023-07-12 1,395.00 1,405.00 1,330.00 1,330.00 6.8M
2023-07-11 1,345.00 1,400.00 1,260.00 1,395.00 12.6M
2023-07-10 1,410.00 1,480.00 1,335.00 1,350.00 10.9M
2023-07-07 1,405.00 1,450.00 1,405.00 1,440.00 4.7M
2023-07-06 1,450.00 1,460.00 1,390.00 1,395.00 10.4M
2023-07-05 1,475.00 1,505.00 1,440.00 1,450.00 2.8M
2023-07-04 1,510.00 1,535.00 1,465.00 1,475.00 6.8M
2023-07-03 1,430.00 1,555.00 1,400.00 1,505.00 9.8M
2023-06-27 1,380.00 1,450.00 1,350.00 1,430.00 5.8M
2023-06-26 1,500.00 1,500.00 1,335.00 1,395.00 15.8M
2023-06-23 1,575.00 1,580.00 1,470.00 1,500.00 8.0M
2023-06-22 1,460.00 1,595.00 1,425.00 1,575.00 11.8M
2023-06-21 1,465.00 1,485.00 1,420.00 1,465.00 5.7M
2023-06-20 1,440.00 1,485.00 1,420.00 1,465.00 9.3M
2023-06-19 1,450.00 1,475.00 1,405.00 1,440.00 9.3M
2023-06-16 1,370.00 1,455.00 1,350.00 1,450.00 15.7M
2023-06-15 1,235.00 1,390.00 1,205.00 1,375.00 12.7M
2023-06-14 1,290.00 1,320.00 1,235.00 1,235.00 8.1M
2023-06-13 1,240.00 1,350.00 1,235.00 1,295.00 15.1M
2023-06-12 1,260.00 1,290.00 1,235.00 1,240.00 5.3M
2023-06-09 1,280.00 1,280.00 1,205.00 1,260.00 11.9M
2023-06-08 1,210.00 1,290.00 1,160.00 1,290.00 18.1M
2023-06-07 1,140.00 1,210.00 1,110.00 1,210.00 16.1M
2023-06-06 1,100.00 1,140.00 1,095.00 1,110.00 2.6M
2023-06-05 1,045.00 1,135.00 1,045.00 1,135.00 8.8M
2023-05-31 1,075.00 1,090.00 1,030.00 1,050.00 5.3M
2023-05-30 1,090.00 1,105.00 1,050.00 1,075.00 4.1M
2023-05-29 1,100.00 1,140.00 1,085.00 1,085.00 6.8M
2023-05-26 1,130.00 1,150.00 1,095.00 1,100.00 9.0M
2023-05-25 1,070.00 1,175.00 1,055.00 1,140.00 14.8M
2023-05-24 1,035.00 1,070.00 1,035.00 1,070.00 3.8M
2023-05-23 1,045.00 1,060.00 1,025.00 1,030.00 3.4M
2023-05-22 1,045.00 1,060.00 1,020.00 1,045.00 3.4M
2023-05-19 1,000.00 1,055.00 980.00 1,040.00 4.6M
2023-05-17 1,040.00 1,075.00 985.00 1,000.00 11.6M
2023-05-16 1,050.00 1,065.00 1,025.00 1,040.00 4.1M
2023-05-15 1,085.00 1,095.00 1,030.00 1,050.00 5.7M
2023-05-12 1,030.00 1,095.00 1,025.00 1,085.00 7.8M
2023-05-11 1,045.00 1,060.00 1,025.00 1,030.00 2.7M
2023-05-10 1,070.00 1,090.00 1,020.00 1,045.00 4.1M
2023-05-09 1,035.00 1,085.00 1,030.00 1,065.00 5.8M
2023-05-08 1,075.00 1,090.00 1,015.00 1,035.00 10.2M
2023-05-05 1,145.00 1,160.00 1,065.00 1,075.00 14.5M
2023-05-04 1,105.00 1,150.00 1,075.00 1,140.00 10.8M
2023-05-03 1,040.00 1,115.00 1,025.00 1,100.00 16.5M
2023-05-02 1,030.00 1,080.00 1,020.00 1,040.00 9.3M
2023-04-28 1,055.00 1,090.00 980.00 1,025.00 28.6M
2023-04-27 960.00 1,030.00 955.00 1,025.00 10.2M
2023-04-26 920.00 975.00 920.00 955.00 11.5M
2023-04-18 840.00 940.00 825.00 920.00 24.6M
2023-04-17 840.00 870.00 825.00 840.00 3.3M
2023-04-14 865.00 875.00 825.00 840.00 7.9M
2023-04-13 875.00 885.00 840.00 865.00 8.4M
2023-04-12 885.00 930.00 850.00 885.00 14.6M
2023-04-11 870.00 895.00 870.00 885.00 3.2M
2023-04-10 850.00 875.00 850.00 870.00 2.2M
2023-04-06 855.00 860.00 830.00 850.00 4.4M
2023-04-05 840.00 860.00 820.00 855.00 6.7M
2023-04-04 820.00 835.00 815.00 830.00 4.4M
2023-04-03 800.00 820.00 790.00 810.00 4.9M
2023-03-31 805.00 815.00 785.00 800.00 2.2M
2023-03-30 805.00 810.00 785.00 810.00 1.6M
2023-03-29 825.00 830.00 785.00 805.00 1.9M
2023-03-28 785.00 825.00 780.00 810.00 3.5M
2023-03-27 780.00 840.00 765.00 795.00 12.7M
2023-03-24 715.00 795.00 710.00 780.00 21.3M
2023-03-21 710.00 745.00 700.00 710.00 10.0M
2023-03-20 760.00 765.00 710.00 710.00 17.6M
2023-03-17 770.00 780.00 755.00 760.00 3.5M
2023-03-16 770.00 785.00 750.00 770.00 6.2M
2023-03-15 770.00 810.00 765.00 770.00 7.8M
2023-03-14 790.00 790.00 750.00 765.00 5.4M
2023-03-13 830.00 830.00 785.00 790.00 10.7M
2023-03-10 895.00 895.00 835.00 835.00 12.7M
2023-03-09 835.00 910.00 830.00 895.00 26.4M
2023-03-08 845.00 855.00 800.00 835.00 11.2M
2023-03-07 805.00 845.00 805.00 845.00 18.0M
2023-03-06 800.00 810.00 790.00 805.00 5.8M
2023-03-03 795.00 810.00 765.00 800.00 16.2M
2023-03-02 760.00 805.00 760.00 800.00 28.0M
2023-03-01 750.00 780.00 750.00 760.00 11.0M
2023-02-28 760.00 795.00 740.00 760.00 12.2M
2023-02-27 750.00 770.00 725.00 760.00 11.2M
2023-02-24 725.00 765.00 695.00 740.00 31.9M
2023-02-23 635.00 720.00 635.00 720.00 79.6M
2023-02-22 640.00 660.00 620.00 625.00 10.4M
2023-02-21 610.00 650.00 605.00 640.00 13.8M
2023-02-20 610.00 625.00 605.00 610.00 2.2M
2023-02-17 620.00 630.00 610.00 610.00 2.0M
2023-02-16 615.00 645.00 605.00 625.00 13.9M
2023-02-15 590.00 650.00 590.00 615.00 14.5M
2023-02-14 595.00 600.00 590.00 590.00 1.8M
2023-02-13 595.00 605.00 590.00 595.00 2.1M
2023-02-10 600.00 605.00 590.00 595.00 0.9M
2023-02-09 585.00 605.00 585.00 600.00 5.0M
2023-02-08 585.00 595.00 585.00 585.00 1.3M
2023-02-07 580.00 590.00 575.00 585.00 0.5M
2023-02-06 605.00 610.00 580.00 580.00 3.8M
2023-02-03 600.00 615.00 595.00 605.00 2.8M
2023-02-02 585.00 625.00 580.00 600.00 15.1M
2023-02-01 585.00 590.00 575.00 585.00 2.2M
2023-01-31 585.00 585.00 570.00 580.00 3.7M
2023-01-30 585.00 590.00 575.00 585.00 0.9M
2023-01-27 585.00 595.00 580.00 585.00 0.9M
2023-01-26 575.00 585.00 570.00 585.00 0.8M
2023-01-25 580.00 585.00 565.00 570.00 3.5M
2023-01-24 580.00 585.00 575.00 580.00 0.6M
2023-01-20 595.00 595.00 580.00 580.00 0.4M
2023-01-19 580.00 590.00 575.00 590.00 1.6M
2023-01-18 595.00 595.00 575.00 580.00 1.5M
2023-01-17 585.00 600.00 585.00 590.00 2.0M
2023-01-16 580.00 585.00 570.00 585.00 2.4M
2023-01-13 575.00 580.00 575.00 580.00 2.0M
2023-01-12 575.00 585.00 565.00 575.00 4.7M
2023-01-11 575.00 580.00 570.00 575.00 1.6M
2023-01-10 580.00 580.00 570.00 575.00 0.9M
2023-01-09 575.00 595.00 575.00 580.00 1.1M
2023-01-06 575.00 585.00 570.00 575.00 1.1M
2023-01-05 600.00 610.00 565.00 575.00 6.0M
2023-01-04 590.00 610.00 590.00 600.00 3.8M
2023-01-03 575.00 595.00 570.00 590.00 3.4M
2023-01-02 580.00 590.00 570.00 575.00 3.6M