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
2024-12-31 26.26 26.26 25.92 26.10 0.0M
2024-12-30 26.30 26.50 26.26 26.50 0.0M
2024-12-27 26.00 26.26 26.00 26.25 0.0M
2024-12-24 25.82 25.82 25.82 25.82 0.0M
2024-12-23 26.26 26.26 26.26 26.26 0.0M
2024-12-20 26.27 26.27 26.06 26.11 0.0M
2024-12-19 25.60 26.30 25.60 25.99 0.0M
2024-12-18 26.17 26.17 25.87 25.97 0.0M
2024-12-17 25.90 26.51 25.90 26.14 0.0M
2024-12-13 26.04 26.04 25.60 25.60 0.0M
2024-12-12 26.33 26.33 25.74 25.74 0.0M
2024-12-11 26.24 26.32 26.24 26.32 0.0M
2024-12-10 26.30 26.56 25.50 26.13 0.0M
2024-12-09 26.00 26.13 26.00 26.13 0.0M
2024-12-06 25.71 25.96 25.70 25.96 0.0M
2024-12-05 25.64 26.23 25.64 25.87 0.0M
2024-12-04 25.72 26.50 25.64 25.64 0.0M
2024-12-03 25.50 25.76 25.46 25.55 0.0M
2024-12-02 25.56 25.76 25.51 25.70 0.0M
2024-11-29 25.78 25.86 25.62 25.62 0.0M
2024-11-27 25.15 25.40 25.15 25.40 0.0M
2024-11-26 25.28 25.53 25.25 25.36 0.0M
2024-11-25 26.00 26.00 24.75 25.27 0.0M
2024-11-22 26.40 26.40 26.40 26.40 0.0M
2024-11-21 26.40 26.40 26.11 26.11 0.0M
2024-11-20 26.02 26.60 26.02 26.60 0.0M
2024-11-18 26.17 26.55 26.11 26.30 0.0M
2024-11-15 25.92 26.55 25.90 26.48 0.0M
2024-11-14 26.25 26.45 26.25 26.35 0.0M
2024-11-13 26.15 26.44 26.15 26.44 0.0M
2024-11-12 26.12 26.32 26.11 26.27 0.0M
2024-11-11 25.85 26.53 25.85 26.53 0.0M
2024-11-08 26.64 26.64 26.60 26.60 0.0M
2024-11-07 26.60 26.60 26.60 26.60 0.0M
2024-11-06 25.82 26.60 25.82 26.60 0.0M
2024-11-05 26.42 26.60 26.42 26.60 0.0M
2024-11-04 26.54 26.54 26.51 26.51 0.0M
2024-11-01 26.56 26.56 26.56 26.56 0.0M
2024-10-31 26.60 26.60 26.60 26.60 0.0M
2024-10-30 26.59 26.60 26.58 26.59 0.0M
2024-10-29 26.59 26.59 26.59 26.59 0.0M
2024-10-28 26.51 26.60 26.51 26.60 0.0M
2024-10-25 25.41 26.63 24.88 26.63 0.0M
2024-10-24 26.48 26.57 26.45 26.47 0.0M
2024-10-23 26.42 26.42 26.42 26.42 0.0M
2024-10-22 26.40 26.58 26.40 26.58 0.0M
2024-10-21 26.34 26.50 26.34 26.39 0.0M
2024-10-18 26.64 26.64 26.33 26.47 0.0M
2024-10-17 26.40 26.74 26.40 26.55 0.0M
2024-10-16 26.87 26.87 26.35 26.60 0.0M
2024-10-15 26.89 26.89 26.40 26.65 0.0M
2024-10-14 26.25 26.68 26.25 26.68 0.0M
2024-10-10 26.78 27.00 26.78 27.00 0.0M
2024-10-08 26.77 26.77 26.75 26.75 0.0M
2024-10-07 26.73 26.88 26.73 26.88 0.0M
2024-10-04 26.65 26.89 26.65 26.79 0.0M
2024-10-03 26.78 26.78 26.62 26.65 0.0M
2024-10-02 26.78 26.89 26.77 26.86 0.0M
2024-10-01 26.80 26.86 26.78 26.78 0.0M
2024-09-30 26.55 26.85 26.55 26.85 0.0M
2024-09-27 26.72 26.72 26.60 26.60 0.0M
2024-09-26 26.61 26.66 26.40 26.40 0.0M
2024-09-23 26.83 26.85 26.32 26.85 0.0M
2024-09-19 26.85 26.86 26.80 26.80 0.0M
2024-09-18 26.61 26.61 26.61 26.61 0.0M
2024-09-17 26.60 26.60 26.60 26.60 0.0M
2024-09-16 26.32 26.68 26.32 26.63 0.0M
2024-09-13 26.56 26.88 26.23 26.23 0.0M
2024-09-12 26.83 26.83 26.77 26.77 0.0M
2024-09-11 26.70 26.78 26.65 26.78 0.0M
2024-09-10 26.85 26.85 26.83 26.83 0.0M
2024-09-09 26.69 26.69 26.69 26.69 0.0M
2024-09-06 26.75 26.75 26.69 26.70 0.0M
2024-09-05 26.73 26.75 26.72 26.75 0.0M
2024-09-04 26.49 26.74 26.49 26.74 0.0M
2024-09-03 26.59 26.59 26.59 26.59 0.0M
2024-08-30 26.59 26.59 26.59 26.59 0.0M
2024-08-28 26.58 26.59 26.50 26.50 0.0M
2024-08-27 26.51 26.59 26.50 26.50 0.0M
2024-08-26 26.49 26.60 26.49 26.49 0.0M
2024-08-23 26.49 26.49 26.49 26.49 0.0M
2024-08-22 26.51 26.51 26.49 26.51 0.0M
2024-08-21 26.50 26.70 26.50 26.50 0.0M
2024-08-20 26.49 26.53 26.49 26.50 0.0M
2024-08-19 26.39 26.68 26.39 26.68 0.0M
2024-08-16 26.02 26.02 26.02 26.02 0.0M
2024-08-15 26.41 26.41 26.02 26.02 0.0M
2024-08-14 26.47 26.47 25.97 26.13 0.0M
2024-08-13 25.97 26.48 25.97 26.48 0.0M
2024-08-12 26.32 26.32 26.21 26.21 0.0M
2024-08-09 25.97 25.97 25.97 25.97 0.0M
2024-08-08 25.79 26.19 25.79 25.98 0.0M
2024-08-07 26.00 26.00 25.80 25.80 0.0M
2024-08-06 25.72 25.94 25.72 25.85 0.0M
2024-08-05 25.75 25.96 25.60 25.77 0.0M
2024-08-02 25.86 25.86 25.84 25.84 0.0M
2024-08-01 25.80 25.99 25.80 25.99 0.0M
2024-07-31 26.00 26.00 25.95 25.95 0.0M
2024-07-29 26.20 26.51 26.15 26.19 0.0M
2024-07-26 26.32 26.50 25.97 26.10 0.0M
2024-07-25 26.46 26.51 26.30 26.32 0.0M
2024-07-24 26.36 26.51 26.36 26.49 0.0M
2024-07-23 26.60 26.75 26.00 26.70 0.0M
2024-07-22 26.50 26.75 26.09 26.71 0.0M
2024-07-19 26.00 26.33 25.99 26.30 0.0M
2024-07-18 25.90 25.92 25.78 25.83 0.0M
2024-07-17 25.99 26.00 25.90 25.91 0.0M
2024-07-16 25.92 26.00 25.90 26.00 0.0M
2024-07-15 25.90 26.01 25.90 26.01 0.0M
2024-07-12 26.00 26.00 25.81 25.88 0.0M
2024-07-11 26.24 26.24 26.21 26.21 0.0M
2024-07-10 26.32 26.32 26.15 26.15 0.0M
2024-07-09 26.31 26.35 26.28 26.28 0.0M
2024-07-08 26.26 26.29 26.17 26.29 0.0M
2024-07-05 26.19 26.30 26.15 26.15 0.0M
2024-07-03 26.19 26.19 26.05 26.18 0.0M
2024-07-02 26.11 26.11 26.10 26.11 0.0M
2024-07-01 26.08 26.08 26.08 26.08 0.0M
2024-06-28 26.09 26.09 26.09 26.09 0.0M
2024-06-27 25.98 26.11 25.98 26.11 0.0M
2024-06-26 26.07 26.07 26.00 26.01 0.0M
2024-06-25 25.83 25.95 25.83 25.95 0.0M
2024-06-24 25.78 26.11 25.78 25.80 0.0M
2024-06-21 25.82 25.96 25.75 25.75 0.0M
2024-06-20 25.92 26.10 25.85 25.92 0.0M
2024-06-18 26.15 26.15 25.91 26.01 0.0M
2024-06-17 26.00 26.00 25.83 25.99 0.0M
2024-06-14 25.98 26.00 25.97 25.98 0.0M
2024-06-13 26.04 26.04 25.90 26.04 0.0M
2024-06-12 26.10 26.18 25.68 26.09 0.0M
2024-06-11 25.94 26.10 25.94 26.10 0.0M
2024-06-10 25.81 25.94 25.30 25.94 0.0M
2024-06-07 26.15 26.15 25.95 25.95 0.0M
2024-06-06 26.41 26.49 26.10 26.24 0.0M
2024-06-05 26.36 26.45 26.15 26.34 0.0M
2024-06-04 26.49 26.49 26.26 26.33 0.0M
2024-06-03 26.46 26.53 26.30 26.35 0.0M
2024-05-31 26.53 26.53 26.53 26.53 0.0M
2024-05-30 26.46 26.48 26.46 26.48 0.0M
2024-05-29 26.51 26.51 26.51 26.51 0.0M
2024-05-28 26.34 26.49 26.34 26.49 0.0M
2024-05-24 26.45 26.45 26.45 26.45 0.0M
2024-05-23 26.46 26.46 26.46 26.46 0.0M
2024-05-22 26.38 26.38 26.36 26.36 0.0M
2024-05-21 26.49 26.49 26.36 26.49 0.0M
2024-05-20 26.35 26.52 26.10 26.45 0.0M
2024-05-16 26.55 26.55 26.20 26.50 0.0M
2024-05-15 26.46 26.50 26.46 26.50 0.0M
2024-05-14 26.40 26.50 26.40 26.49 0.0M
2024-05-13 26.24 26.60 24.71 26.39 0.0M
2024-05-10 26.40 26.60 26.20 26.33 0.0M
2024-05-08 26.49 26.50 26.30 26.47 0.0M
2024-05-07 26.60 26.60 26.60 26.60 0.0M
2024-05-06 26.50 26.50 26.45 26.45 0.0M
2024-05-03 26.60 26.60 26.60 26.60 0.0M
2024-05-02 26.60 26.60 26.45 26.55 0.0M
2024-05-01 26.49 26.63 26.30 26.63 0.0M
2024-04-30 26.41 26.57 26.41 26.45 0.0M
2024-04-29 26.36 26.64 26.25 26.64 0.0M
2024-04-26 26.68 26.68 26.34 26.34 0.0M
2024-04-25 26.45 26.45 26.45 26.45 0.0M
2024-04-24 26.40 26.49 26.06 26.49 0.0M
2024-04-23 26.31 26.31 26.31 26.31 0.0M
2024-04-22 26.48 26.67 26.05 26.67 0.0M
2024-04-19 26.32 26.44 26.32 26.44 0.0M
2024-04-18 26.58 26.58 26.30 26.30 0.0M
2024-04-17 26.37 26.57 26.32 26.57 0.0M
2024-04-16 26.55 26.70 26.05 26.42 0.0M
2024-04-15 26.50 26.50 26.40 26.40 0.0M
2024-04-12 26.36 26.45 26.35 26.44 0.0M
2024-04-11 26.65 26.76 26.45 26.46 0.0M
2024-04-10 26.99 26.99 26.99 26.99 0.0M
2024-04-09 26.86 26.86 26.61 26.61 0.0M
2024-04-08 26.70 26.76 26.70 26.76 0.0M
2024-04-05 26.88 26.88 26.70 26.70 0.0M
2024-04-04 26.79 26.81 26.71 26.77 0.0M
2024-04-03 26.61 26.80 26.61 26.80 0.0M
2024-04-02 26.51 26.51 26.51 26.51 0.0M
2024-04-01 26.49 26.71 26.49 26.51 0.0M
2024-03-28 26.61 26.61 26.50 26.60 0.0M
2024-03-27 26.45 26.70 26.45 26.60 0.0M
2024-03-26 26.60 26.60 26.50 26.52 0.0M
2024-03-25 26.67 26.67 26.50 26.50 0.0M
2024-03-22 26.70 26.70 26.60 26.60 0.0M
2024-03-21 26.62 26.85 26.60 26.85 0.0M
2024-03-20 26.62 26.88 26.62 26.88 0.0M
2024-03-19 26.64 26.64 26.64 26.64 0.0M
2024-03-18 26.56 26.57 26.45 26.50 0.0M
2024-03-15 26.50 26.64 26.50 26.64 0.0M
2024-03-14 26.65 26.65 26.65 26.65 0.0M
2024-03-13 26.50 26.50 26.48 26.48 0.0M
2024-03-12 26.21 26.38 26.20 26.35 0.0M
2024-03-11 26.00 26.20 25.90 26.20 0.0M
2024-03-08 25.94 25.94 25.93 25.93 0.0M
2024-03-07 25.91 25.91 25.78 25.84 0.0M
2024-03-06 25.97 25.97 25.81 25.81 0.0M
2024-03-05 25.96 26.00 25.73 25.84 0.0M
2024-03-04 25.92 25.92 25.92 25.92 0.0M
2024-03-01 25.88 25.88 25.83 25.84 0.0M
2024-02-28 25.83 25.93 25.83 25.93 0.0M
2024-02-27 25.71 25.73 25.71 25.73 0.0M
2024-02-26 25.90 25.90 25.87 25.87 0.0M
2024-02-23 25.68 25.76 25.68 25.76 0.0M
2024-02-22 25.68 25.83 25.68 25.70 0.0M
2024-02-21 25.57 25.87 25.57 25.87 0.0M
2024-02-20 25.44 25.59 25.44 25.59 0.0M
2024-02-16 25.47 25.55 25.44 25.44 0.0M
2024-02-15 25.54 25.55 25.47 25.47 0.0M
2024-02-14 25.51 25.51 25.46 25.46 0.0M
2024-02-13 25.51 25.53 25.50 25.53 0.0M
2024-02-12 25.50 25.50 25.50 25.50 0.0M
2024-02-09 25.60 25.60 25.51 25.55 0.0M
2024-02-08 25.50 25.60 25.50 25.60 0.0M
2024-02-07 25.51 25.60 25.50 25.50 0.0M
2024-02-06 25.55 25.57 25.54 25.54 0.0M
2024-02-05 25.64 25.64 25.50 25.50 0.0M
2024-02-02 25.56 25.66 25.56 25.56 0.0M
2024-02-01 25.56 25.56 25.56 25.56 0.0M
2024-01-31 25.58 25.60 25.55 25.60 0.0M
2024-01-30 25.60 25.60 25.54 25.58 0.0M
2024-01-29 25.60 25.72 25.50 25.50 0.0M
2024-01-26 25.65 25.65 25.53 25.53 0.0M
2024-01-25 25.68 25.90 25.48 25.60 0.0M
2024-01-24 25.81 25.81 25.74 25.78 0.0M
2024-01-23 25.72 26.00 25.70 26.00 0.0M
2024-01-22 26.06 26.06 25.87 25.87 0.0M
2024-01-19 25.80 25.87 25.80 25.87 0.0M
2024-01-18 25.70 25.70 25.60 25.70 0.0M
2024-01-17 25.65 25.65 25.58 25.65 0.0M
2024-01-16 25.53 25.65 25.52 25.65 0.0M
2024-01-12 25.65 25.69 25.60 25.69 0.0M
2024-01-11 25.68 26.00 25.60 25.78 0.0M
2024-01-10 26.00 26.12 25.86 25.95 0.0M
2024-01-09 26.00 26.19 25.96 26.10 0.0M
2024-01-08 25.70 25.96 25.70 25.96 0.0M
2024-01-05 25.68 25.70 25.66 25.70 0.0M
2024-01-04 25.60 25.70 25.59 25.69 0.0M
2024-01-03 25.47 25.53 25.45 25.53 0.0M
2024-01-02 25.45 25.60 25.45 25.45 0.0M