1,690.00
Last Update: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 935.00 | 960.00 | 925.00 | 950.00 | 13.6M |
| 2024-12-27 | 920.00 | 945.00 | 910.00 | 925.00 | 10.3M |
| 2024-12-24 | 925.00 | 940.00 | 900.00 | 920.00 | 23.3M |
| 2024-12-23 | 930.00 | 970.00 | 910.00 | 920.00 | 16.3M |
| 2024-12-20 | 995.00 | 995.00 | 920.00 | 930.00 | 10.0M |
| 2024-12-19 | 1,040.00 | 1,040.00 | 980.00 | 995.00 | 23.7M |
| 2024-12-18 | 1,020.00 | 1,055.00 | 1,000.00 | 1,055.00 | 14.0M |
| 2024-12-17 | 1,010.00 | 1,030.00 | 990.00 | 1,020.00 | 11.2M |
| 2024-12-16 | 1,075.00 | 1,075.00 | 1,005.00 | 1,030.00 | 10.2M |
| 2024-12-13 | 1,060.00 | 1,075.00 | 1,035.00 | 1,075.00 | 21.3M |
| 2024-12-12 | 1,110.00 | 1,110.00 | 1,050.00 | 1,055.00 | 10.5M |
| 2024-12-11 | 1,185.00 | 1,190.00 | 1,095.00 | 1,095.00 | 12.8M |
| 2024-12-10 | 1,230.00 | 1,245.00 | 1,185.00 | 1,185.00 | 15.1M |
| 2024-12-09 | 1,170.00 | 1,225.00 | 1,145.00 | 1,225.00 | 23.5M |
| 2024-12-06 | 1,180.00 | 1,195.00 | 1,160.00 | 1,170.00 | 27.2M |
| 2024-12-05 | 1,140.00 | 1,185.00 | 1,140.00 | 1,175.00 | 25.1M |
| 2024-12-04 | 1,140.00 | 1,155.00 | 1,120.00 | 1,135.00 | 24.6M |
| 2024-12-03 | 1,135.00 | 1,155.00 | 1,110.00 | 1,135.00 | 16.7M |
| 2024-12-02 | 1,130.00 | 1,180.00 | 1,105.00 | 1,120.00 | 19.3M |
| 2024-11-29 | 1,155.00 | 1,210.00 | 1,135.00 | 1,135.00 | 29.1M |
| 2024-11-28 | 1,125.00 | 1,155.00 | 1,115.00 | 1,155.00 | 23.4M |
| 2024-11-26 | 1,100.00 | 1,140.00 | 1,075.00 | 1,125.00 | 22.7M |
| 2024-11-25 | 1,090.00 | 1,135.00 | 1,075.00 | 1,100.00 | 22.3M |
| 2024-11-22 | 1,165.00 | 1,165.00 | 1,090.00 | 1,090.00 | 15.9M |
| 2024-11-21 | 1,200.00 | 1,225.00 | 1,160.00 | 1,165.00 | 19.1M |
| 2024-11-20 | 1,225.00 | 1,235.00 | 1,185.00 | 1,200.00 | 14.0M |
| 2024-11-19 | 1,195.00 | 1,250.00 | 1,170.00 | 1,220.00 | 21.0M |
| 2024-11-18 | 1,160.00 | 1,225.00 | 1,140.00 | 1,195.00 | 27.5M |
| 2024-11-15 | 1,170.00 | 1,185.00 | 1,120.00 | 1,160.00 | 30.6M |
| 2024-11-14 | 1,130.00 | 1,180.00 | 1,120.00 | 1,170.00 | 19.9M |
| 2024-11-13 | 1,375.00 | 1,400.00 | 1,110.00 | 1,125.00 | 34.4M |
| 2024-11-12 | 1,290.00 | 1,370.00 | 1,280.00 | 1,370.00 | 22.1M |
| 2024-11-11 | 1,220.00 | 1,310.00 | 1,200.00 | 1,290.00 | 16.8M |
| 2024-11-08 | 1,170.00 | 1,215.00 | 1,135.00 | 1,215.00 | 28.9M |
| 2024-11-07 | 1,125.00 | 1,215.00 | 1,120.00 | 1,170.00 | 31.6M |
| 2024-11-06 | 1,135.00 | 1,140.00 | 1,110.00 | 1,135.00 | 20.5M |
| 2024-11-05 | 1,095.00 | 1,145.00 | 1,090.00 | 1,135.00 | 28.9M |
| 2024-11-04 | 1,070.00 | 1,105.00 | 1,045.00 | 1,095.00 | 34.1M |
| 2024-11-01 | 1,100.00 | 1,100.00 | 1,055.00 | 1,070.00 | 28.1M |
| 2024-10-31 | 1,100.00 | 1,110.00 | 1,080.00 | 1,100.00 | 23.4M |
| 2024-10-30 | 1,125.00 | 1,125.00 | 1,090.00 | 1,100.00 | 35.5M |
| 2024-10-29 | 1,140.00 | 1,140.00 | 1,110.00 | 1,125.00 | 28.6M |
| 2024-10-28 | 1,145.00 | 1,165.00 | 1,115.00 | 1,140.00 | 33.7M |
| 2024-10-25 | 1,120.00 | 1,150.00 | 1,100.00 | 1,140.00 | 33.8M |
| 2024-10-24 | 1,180.00 | 1,190.00 | 1,100.00 | 1,120.00 | 41.4M |
| 2024-10-23 | 1,135.00 | 1,170.00 | 1,130.00 | 1,170.00 | 30.8M |
| 2024-10-22 | 1,125.00 | 1,140.00 | 1,050.00 | 1,135.00 | 25.7M |
| 2024-10-21 | 1,100.00 | 1,170.00 | 1,100.00 | 1,115.00 | 27.6M |
| 2024-10-18 | 1,060.00 | 1,100.00 | 1,060.00 | 1,100.00 | 22.9M |
| 2024-10-17 | 1,015.00 | 1,075.00 | 1,010.00 | 1,060.00 | 30.3M |
| 2024-10-16 | 1,005.00 | 1,050.00 | 985.00 | 1,050.00 | 50.8M |
| 2024-10-15 | 975.00 | 1,005.00 | 955.00 | 1,000.00 | 28.4M |
| 2024-10-14 | 960.00 | 985.00 | 940.00 | 975.00 | 34.4M |
| 2024-10-11 | 940.00 | 970.00 | 920.00 | 965.00 | 43.7M |
| 2024-10-10 | 905.00 | 960.00 | 905.00 | 940.00 | 28.0M |
| 2024-10-09 | 930.00 | 930.00 | 895.00 | 910.00 | 32.5M |
| 2024-10-08 | 975.00 | 985.00 | 895.00 | 905.00 | 30.3M |
| 2024-10-07 | 855.00 | 985.00 | 845.00 | 975.00 | 57.1M |
| 2024-10-04 | 870.00 | 870.00 | 850.00 | 850.00 | 23.6M |
| 2024-10-03 | 845.00 | 870.00 | 840.00 | 870.00 | 40.5M |
| 2024-10-02 | 850.00 | 850.00 | 830.00 | 845.00 | 34.6M |
| 2024-10-01 | 820.00 | 855.00 | 815.00 | 850.00 | 41.2M |
| 2024-09-30 | 840.00 | 840.00 | 815.00 | 820.00 | 31.5M |
| 2024-09-27 | 850.00 | 855.00 | 820.00 | 840.00 | 34.1M |
| 2024-09-26 | 865.00 | 875.00 | 840.00 | 850.00 | 36.5M |
| 2024-09-25 | 820.00 | 865.00 | 820.00 | 865.00 | 45.6M |
| 2024-09-24 | 820.00 | 825.00 | 810.00 | 820.00 | 40.4M |
| 2024-09-23 | 840.00 | 840.00 | 810.00 | 825.00 | 43.1M |
| 2024-09-20 | 840.00 | 865.00 | 830.00 | 840.00 | 41.9M |
| 2024-09-19 | 835.00 | 845.00 | 820.00 | 830.00 | 33.0M |
| 2024-09-18 | 830.00 | 840.00 | 815.00 | 830.00 | 32.8M |
| 2024-09-17 | 835.00 | 840.00 | 825.00 | 825.00 | 30.0M |
| 2024-09-13 | 845.00 | 845.00 | 820.00 | 840.00 | 24.6M |
| 2024-09-12 | 810.00 | 840.00 | 805.00 | 840.00 | 51.9M |
| 2024-09-11 | 805.00 | 820.00 | 795.00 | 815.00 | 44.1M |
| 2024-09-10 | 805.00 | 820.00 | 785.00 | 805.00 | 38.7M |
| 2024-09-09 | 845.00 | 850.00 | 790.00 | 805.00 | 19.3M |
| 2024-09-06 | 845.00 | 885.00 | 830.00 | 850.00 | 50.2M |
| 2024-09-05 | 775.00 | 845.00 | 770.00 | 845.00 | 50.6M |
| 2024-09-04 | 780.00 | 795.00 | 775.00 | 775.00 | 27.7M |
| 2024-09-03 | 800.00 | 800.00 | 770.00 | 780.00 | 22.8M |
| 2024-09-02 | 825.00 | 825.00 | 785.00 | 800.00 | 32.4M |
| 2024-08-30 | 770.00 | 800.00 | 765.00 | 790.00 | 44.3M |
| 2024-08-29 | 780.00 | 790.00 | 770.00 | 770.00 | 27.7M |
| 2024-08-28 | 790.00 | 790.00 | 775.00 | 785.00 | 23.8M |
| 2024-08-27 | 785.00 | 790.00 | 765.00 | 785.00 | 28.3M |
| 2024-08-26 | 780.00 | 795.00 | 775.00 | 785.00 | 33.0M |
| 2024-08-23 | 775.00 | 785.00 | 775.00 | 780.00 | 33.4M |
| 2024-08-22 | 760.00 | 775.00 | 750.00 | 775.00 | 38.2M |
| 2024-08-21 | 775.00 | 775.00 | 750.00 | 760.00 | 30.3M |
| 2024-08-20 | 755.00 | 780.00 | 750.00 | 775.00 | 36.5M |
| 2024-08-19 | 780.00 | 780.00 | 750.00 | 755.00 | 22.5M |
| 2024-08-16 | 765.00 | 780.00 | 755.00 | 780.00 | 34.9M |
| 2024-08-15 | 775.00 | 790.00 | 755.00 | 765.00 | 29.0M |
| 2024-08-14 | 785.00 | 790.00 | 775.00 | 775.00 | 31.7M |
| 2024-08-13 | 755.00 | 785.00 | 755.00 | 785.00 | 42.6M |
| 2024-08-12 | 770.00 | 785.00 | 750.00 | 760.00 | 39.4M |
| 2024-08-09 | 770.00 | 790.00 | 760.00 | 770.00 | 37.5M |
| 2024-08-08 | 755.00 | 770.00 | 735.00 | 770.00 | 43.3M |
| 2024-08-07 | 725.00 | 755.00 | 715.00 | 755.00 | 42.8M |
| 2024-08-06 | 700.00 | 725.00 | 690.00 | 725.00 | 44.4M |
| 2024-08-05 | 710.00 | 725.00 | 680.00 | 700.00 | 38.1M |
| 2024-08-02 | 695.00 | 710.00 | 690.00 | 710.00 | 33.3M |
| 2024-08-01 | 680.00 | 710.00 | 680.00 | 700.00 | 35.5M |
| 2024-07-31 | 700.00 | 710.00 | 675.00 | 685.00 | 33.4M |
| 2024-07-30 | 700.00 | 705.00 | 685.00 | 700.00 | 36.7M |
| 2024-07-29 | 710.00 | 710.00 | 680.00 | 695.00 | 33.1M |
| 2024-07-26 | 690.00 | 715.00 | 675.00 | 710.00 | 48.1M |
| 2024-07-25 | 645.00 | 700.00 | 625.00 | 690.00 | 39.9M |
| 2024-07-24 | 645.00 | 645.00 | 635.00 | 645.00 | 25.9M |
| 2024-07-23 | 650.00 | 650.00 | 630.00 | 645.00 | 31.1M |
| 2024-07-22 | 635.00 | 645.00 | 630.00 | 645.00 | 25.9M |
| 2024-07-19 | 640.00 | 640.00 | 630.00 | 635.00 | 28.4M |
| 2024-07-18 | 645.00 | 645.00 | 630.00 | 635.00 | 29.9M |
| 2024-07-17 | 635.00 | 645.00 | 630.00 | 645.00 | 28.3M |
| 2024-07-16 | 635.00 | 635.00 | 625.00 | 635.00 | 28.0M |
| 2024-07-15 | 635.00 | 640.00 | 625.00 | 635.00 | 23.8M |
| 2024-07-12 | 620.00 | 640.00 | 620.00 | 635.00 | 34.6M |
| 2024-07-11 | 625.00 | 630.00 | 620.00 | 620.00 | 29.4M |
| 2024-07-10 | 625.00 | 635.00 | 625.00 | 625.00 | 25.9M |
| 2024-07-09 | 635.00 | 635.00 | 620.00 | 625.00 | 23.7M |
| 2024-07-08 | 625.00 | 635.00 | 620.00 | 635.00 | 35.3M |
| 2024-07-05 | 620.00 | 625.00 | 615.00 | 625.00 | 25.5M |
| 2024-07-04 | 625.00 | 625.00 | 615.00 | 620.00 | 32.0M |
| 2024-07-03 | 630.00 | 635.00 | 615.00 | 625.00 | 22.5M |
| 2024-07-02 | 655.00 | 655.00 | 630.00 | 630.00 | 29.9M |
| 2024-07-01 | 625.00 | 660.00 | 620.00 | 655.00 | 42.9M |
| 2024-06-28 | 615.00 | 625.00 | 610.00 | 620.00 | 36.2M |
| 2024-06-27 | 610.00 | 620.00 | 610.00 | 615.00 | 31.3M |
| 2024-06-26 | 610.00 | 615.00 | 610.00 | 610.00 | 19.9M |
| 2024-06-25 | 610.00 | 615.00 | 600.00 | 610.00 | 29.3M |
| 2024-06-24 | 615.00 | 625.00 | 610.00 | 615.00 | 29.2M |
| 2024-06-21 | 620.00 | 630.00 | 600.00 | 620.00 | 31.4M |
| 2024-06-20 | 650.00 | 650.00 | 615.00 | 620.00 | 25.5M |
| 2024-06-19 | 645.00 | 650.00 | 630.00 | 650.00 | 32.7M |
| 2024-06-14 | 645.00 | 655.00 | 635.00 | 650.00 | 22.5M |
| 2024-06-13 | 650.00 | 670.00 | 640.00 | 665.00 | 34.3M |
| 2024-06-12 | 655.00 | 660.00 | 640.00 | 655.00 | 25.7M |
| 2024-06-11 | 655.00 | 660.00 | 650.00 | 660.00 | 31.4M |
| 2024-06-10 | 660.00 | 665.00 | 640.00 | 660.00 | 38.2M |
| 2024-06-07 | 670.00 | 670.00 | 655.00 | 660.00 | 20.9M |
| 2024-06-06 | 655.00 | 670.00 | 655.00 | 670.00 | 31.4M |
| 2024-06-05 | 660.00 | 670.00 | 650.00 | 655.00 | 35.6M |
| 2024-06-04 | 655.00 | 675.00 | 650.00 | 665.00 | 33.4M |
| 2024-06-03 | 645.00 | 665.00 | 635.00 | 655.00 | 39.7M |
| 2024-05-31 | 665.00 | 665.00 | 635.00 | 635.00 | 30.1M |
| 2024-05-30 | 655.00 | 665.00 | 650.00 | 665.00 | 38.3M |
| 2024-05-29 | 650.00 | 660.00 | 640.00 | 655.00 | 26.2M |
| 2024-05-28 | 645.00 | 660.00 | 645.00 | 650.00 | 44.6M |
| 2024-05-27 | 650.00 | 670.00 | 640.00 | 650.00 | 36.0M |
| 2024-05-22 | 650.00 | 655.00 | 640.00 | 650.00 | 24.7M |
| 2024-05-21 | 650.00 | 660.00 | 640.00 | 650.00 | 33.3M |
| 2024-05-20 | 655.00 | 670.00 | 645.00 | 650.00 | 22.6M |
| 2024-05-17 | 670.00 | 685.00 | 645.00 | 655.00 | 41.2M |
| 2024-05-16 | 655.00 | 680.00 | 655.00 | 665.00 | 38.6M |
| 2024-05-15 | 690.00 | 695.00 | 655.00 | 655.00 | 24.3M |
| 2024-05-14 | 690.00 | 695.00 | 675.00 | 695.00 | 35.7M |
| 2024-05-13 | 665.00 | 705.00 | 645.00 | 695.00 | 50.3M |
| 2024-05-08 | 665.00 | 670.00 | 650.00 | 650.00 | 21.8M |
| 2024-05-07 | 670.00 | 670.00 | 660.00 | 670.00 | 27.8M |
| 2024-05-06 | 680.00 | 685.00 | 650.00 | 670.00 | 39.2M |
| 2024-05-03 | 680.00 | 680.00 | 655.00 | 680.00 | 25.7M |
| 2024-05-02 | 635.00 | 680.00 | 625.00 | 680.00 | 57.0M |
| 2024-04-30 | 670.00 | 670.00 | 630.00 | 635.00 | 22.3M |
| 2024-04-29 | 680.00 | 695.00 | 650.00 | 670.00 | 21.3M |
| 2024-04-26 | 655.00 | 695.00 | 650.00 | 680.00 | 32.1M |
| 2024-04-25 | 690.00 | 705.00 | 655.00 | 655.00 | 32.6M |
| 2024-04-24 | 690.00 | 710.00 | 680.00 | 700.00 | 35.0M |
| 2024-04-23 | 680.00 | 700.00 | 670.00 | 690.00 | 43.2M |
| 2024-04-22 | 655.00 | 680.00 | 645.00 | 680.00 | 42.0M |
| 2024-04-19 | 650.00 | 665.00 | 630.00 | 655.00 | 35.1M |
| 2024-04-18 | 635.00 | 655.00 | 625.00 | 650.00 | 33.1M |
| 2024-04-17 | 640.00 | 660.00 | 630.00 | 635.00 | 36.2M |
| 2024-04-16 | 675.00 | 675.00 | 630.00 | 635.00 | 23.5M |
| 2024-04-05 | 700.00 | 700.00 | 670.00 | 675.00 | 30.3M |
| 2024-04-04 | 710.00 | 715.00 | 680.00 | 700.00 | 29.5M |
| 2024-04-03 | 680.00 | 715.00 | 665.00 | 715.00 | 67.0M |
| 2024-04-02 | 675.00 | 680.00 | 650.00 | 680.00 | 36.1M |
| 2024-04-01 | 650.00 | 675.00 | 625.00 | 675.00 | 37.3M |
| 2024-03-28 | 640.00 | 655.00 | 625.00 | 650.00 | 40.3M |
| 2024-03-27 | 645.00 | 645.00 | 625.00 | 640.00 | 36.4M |
| 2024-03-26 | 650.00 | 650.00 | 615.00 | 645.00 | 54.5M |
| 2024-03-25 | 600.00 | 650.00 | 595.00 | 650.00 | 67.6M |
| 2024-03-22 | 615.00 | 645.00 | 580.00 | 600.00 | 63.0M |
| 2024-03-21 | 665.00 | 675.00 | 615.00 | 615.00 | 55.3M |
| 2024-03-20 | 660.00 | 670.00 | 645.00 | 670.00 | 59.5M |
| 2024-03-19 | 650.00 | 670.00 | 630.00 | 655.00 | 83.4M |
| 2024-03-18 | 635.00 | 650.00 | 625.00 | 640.00 | 79.4M |
| 2024-03-15 | 610.00 | 635.00 | 605.00 | 630.00 | 47.7M |
| 2024-03-14 | 585.00 | 615.00 | 575.00 | 610.00 | 69.2M |
| 2024-03-13 | 590.00 | 590.00 | 570.00 | 585.00 | 41.0M |
| 2024-03-08 | 590.00 | 595.00 | 575.00 | 585.00 | 48.3M |
| 2024-03-07 | 560.00 | 590.00 | 550.00 | 590.00 | 43.7M |
| 2024-03-06 | 530.00 | 560.00 | 525.00 | 560.00 | 52.9M |
| 2024-03-05 | 510.00 | 535.00 | 510.00 | 535.00 | 48.3M |
| 2024-03-04 | 520.00 | 520.00 | 505.00 | 510.00 | 30.6M |
| 2024-03-01 | 490.00 | 520.00 | 490.00 | 520.00 | 36.0M |
| 2024-02-29 | 520.00 | 520.00 | 510.00 | 515.00 | 26.4M |
| 2024-02-28 | 505.00 | 515.00 | 500.00 | 510.00 | 40.7M |
| 2024-02-27 | 515.00 | 515.00 | 500.00 | 505.00 | 31.5M |
| 2024-02-26 | 520.00 | 520.00 | 510.00 | 515.00 | 28.9M |
| 2024-02-23 | 515.00 | 525.00 | 510.00 | 520.00 | 24.2M |
| 2024-02-22 | 525.00 | 525.00 | 515.00 | 520.00 | 30.1M |
| 2024-02-21 | 510.00 | 525.00 | 505.00 | 525.00 | 44.2M |
| 2024-02-20 | 515.00 | 515.00 | 505.00 | 510.00 | 50.4M |
| 2024-02-19 | 520.00 | 520.00 | 510.00 | 515.00 | 31.7M |
| 2024-02-16 | 515.00 | 525.00 | 515.00 | 515.00 | 47.7M |
| 2024-02-15 | 490.00 | 525.00 | 490.00 | 515.00 | 54.7M |
| 2024-02-13 | 555.00 | 555.00 | 510.00 | 515.00 | 52.6M |
| 2024-02-12 | 520.00 | 525.00 | 515.00 | 515.00 | 21.4M |
| 2024-02-07 | 520.00 | 530.00 | 515.00 | 525.00 | 37.4M |
| 2024-02-06 | 535.00 | 535.00 | 520.00 | 520.00 | 31.6M |
| 2024-02-05 | 515.00 | 535.00 | 510.00 | 535.00 | 59.0M |
| 2024-02-02 | 510.00 | 515.00 | 505.00 | 510.00 | 50.8M |
| 2024-02-01 | 505.00 | 515.00 | 505.00 | 510.00 | 48.4M |
| 2024-01-31 | 510.00 | 515.00 | 505.00 | 510.00 | 44.4M |
| 2024-01-30 | 515.00 | 515.00 | 505.00 | 510.00 | 29.1M |
| 2024-01-29 | 515.00 | 520.00 | 510.00 | 515.00 | 19.9M |
| 2024-01-26 | 525.00 | 525.00 | 510.00 | 515.00 | 33.7M |
| 2024-01-25 | 520.00 | 525.00 | 515.00 | 520.00 | 52.8M |
| 2024-01-24 | 530.00 | 530.00 | 515.00 | 520.00 | 45.9M |
| 2024-01-23 | 540.00 | 540.00 | 530.00 | 530.00 | 36.3M |
| 2024-01-22 | 545.00 | 545.00 | 535.00 | 540.00 | 43.9M |
| 2024-01-19 | 550.00 | 550.00 | 540.00 | 545.00 | 41.8M |
| 2024-01-18 | 535.00 | 550.00 | 535.00 | 550.00 | 55.1M |
| 2024-01-17 | 545.00 | 550.00 | 535.00 | 540.00 | 36.9M |
| 2024-01-16 | 545.00 | 555.00 | 545.00 | 550.00 | 49.7M |
| 2024-01-15 | 545.00 | 555.00 | 545.00 | 550.00 | 48.0M |
| 2024-01-12 | 535.00 | 550.00 | 525.00 | 545.00 | 64.0M |
| 2024-01-11 | 535.00 | 535.00 | 525.00 | 535.00 | 52.6M |
| 2024-01-10 | 535.00 | 535.00 | 525.00 | 535.00 | 51.2M |
| 2024-01-09 | 535.00 | 540.00 | 520.00 | 530.00 | 45.2M |
| 2024-01-08 | 540.00 | 550.00 | 530.00 | 540.00 | 42.1M |
| 2024-01-05 | 545.00 | 555.00 | 540.00 | 540.00 | 50.4M |
| 2024-01-04 | 530.00 | 550.00 | 530.00 | 545.00 | 123.6M |
| 2024-01-03 | 545.00 | 545.00 | 530.00 | 530.00 | 30.9M |
| 2024-01-02 | 555.00 | 555.00 | 540.00 | 545.00 | 51.4M |