Last Update: 2025-09-26
| 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 | 600.80 | 600.80 | 600.80 | 600.80 | 0.0M |
| 2024-12-30 | 594.37 | 600.86 | 594.37 | 600.48 | 0.0M |
| 2024-12-27 | 605.00 | 605.00 | 605.00 | 605.00 | 0.0M |
| 2024-12-26 | 609.30 | 609.30 | 609.15 | 609.15 | 0.0M |
| 2024-12-24 | 612.00 | 616.00 | 612.00 | 616.00 | 0.0M |
| 2024-12-23 | 600.00 | 608.00 | 600.00 | 607.50 | 0.0M |
| 2024-12-20 | 606.00 | 606.00 | 606.00 | 606.00 | 0.0M |
| 2024-12-19 | 600.00 | 612.00 | 600.00 | 602.72 | 0.0M |
| 2024-12-18 | 631.01 | 631.01 | 600.00 | 600.00 | 0.0M |
| 2024-12-17 | 630.00 | 638.00 | 630.00 | 634.00 | 0.0M |
| 2024-12-16 | 643.00 | 644.10 | 640.08 | 644.10 | 0.0M |
| 2024-12-13 | 654.71 | 654.71 | 646.37 | 646.37 | 0.0M |
| 2024-12-11 | 652.00 | 660.00 | 652.00 | 660.00 | 0.0M |
| 2024-12-10 | 661.00 | 661.00 | 651.76 | 651.76 | 0.0M |
| 2024-12-09 | 680.00 | 700.00 | 680.00 | 690.33 | 0.0M |
| 2024-12-06 | 645.00 | 648.00 | 645.00 | 645.27 | 0.0M |
| 2024-12-05 | 645.00 | 651.00 | 645.00 | 649.00 | 0.0M |
| 2024-12-04 | 640.50 | 640.50 | 637.00 | 637.00 | 0.0M |
| 2024-12-03 | 637.00 | 639.00 | 626.50 | 637.50 | 0.0M |
| 2024-12-02 | 632.00 | 638.00 | 632.00 | 637.26 | 0.0M |
| 2024-11-29 | 617.00 | 627.00 | 616.50 | 627.00 | 0.0M |
| 2024-11-28 | 610.00 | 610.00 | 610.00 | 610.00 | 0.0M |
| 2024-11-27 | 639.00 | 641.00 | 625.00 | 632.00 | 0.0M |
| 2024-11-26 | 634.00 | 636.50 | 634.00 | 636.50 | 0.0M |
| 2024-11-25 | 628.00 | 628.00 | 628.00 | 628.00 | 0.0M |
| 2024-11-22 | 630.00 | 630.00 | 629.00 | 630.00 | 0.0M |
| 2024-11-21 | 628.00 | 631.00 | 628.00 | 631.00 | 0.0M |
| 2024-11-20 | 625.22 | 627.50 | 624.50 | 627.00 | 0.0M |
| 2024-11-19 | 629.00 | 632.00 | 628.50 | 628.50 | 0.0M |
| 2024-11-15 | 625.92 | 625.92 | 615.00 | 616.60 | 0.0M |
| 2024-11-14 | 629.00 | 630.00 | 622.00 | 622.00 | 0.0M |
| 2024-11-13 | 640.00 | 640.00 | 632.00 | 632.00 | 0.0M |
| 2024-11-12 | 655.00 | 655.00 | 644.93 | 651.00 | 0.0M |
| 2024-11-11 | 686.50 | 686.50 | 677.81 | 680.00 | 0.0M |
| 2024-11-08 | 697.00 | 697.00 | 685.00 | 690.00 | 0.0M |
| 2024-11-07 | 723.00 | 735.00 | 723.00 | 735.00 | 0.0M |
| 2024-11-06 | 700.00 | 702.00 | 694.00 | 697.35 | 0.0M |
| 2024-11-05 | 720.00 | 728.00 | 719.00 | 724.00 | 0.0M |
| 2024-11-04 | 708.02 | 708.02 | 702.00 | 702.00 | 0.0M |
| 2024-11-01 | 697.00 | 697.00 | 691.00 | 691.00 | 0.0M |
| 2024-10-31 | 687.47 | 687.47 | 672.80 | 680.00 | 0.0M |
| 2024-10-30 | 705.50 | 708.63 | 702.00 | 706.88 | 0.0M |
| 2024-10-29 | 716.86 | 719.00 | 716.86 | 719.00 | 0.0M |
| 2024-10-28 | 721.00 | 723.00 | 721.00 | 722.50 | 0.0M |
| 2024-10-25 | 719.00 | 720.00 | 710.80 | 711.00 | 0.0M |
| 2024-10-24 | 713.00 | 714.00 | 700.00 | 705.50 | 0.0M |
| 2024-10-23 | 725.00 | 725.00 | 708.00 | 708.00 | 0.0M |
| 2024-10-21 | 730.00 | 735.00 | 730.00 | 735.00 | 0.0M |
| 2024-10-18 | 740.00 | 750.00 | 740.00 | 750.00 | 0.0M |
| 2024-10-17 | 728.50 | 732.00 | 725.00 | 725.00 | 0.0M |
| 2024-10-16 | 727.00 | 735.00 | 727.00 | 732.00 | 0.0M |
| 2024-10-15 | 740.00 | 740.00 | 705.50 | 710.35 | 0.0M |
| 2024-10-14 | 735.00 | 745.11 | 735.00 | 745.11 | 0.0M |
| 2024-10-11 | 748.00 | 752.00 | 748.00 | 751.44 | 0.0M |
| 2024-10-10 | 734.00 | 747.47 | 734.00 | 747.47 | 0.0M |
| 2024-10-09 | 717.00 | 740.00 | 717.00 | 740.00 | 0.0M |
| 2024-10-08 | 746.67 | 753.00 | 730.00 | 738.98 | 0.0M |
| 2024-10-07 | 800.00 | 806.00 | 791.00 | 803.40 | 0.0M |
| 2024-10-04 | 766.00 | 779.00 | 766.00 | 779.00 | 0.0M |
| 2024-10-03 | 775.00 | 776.00 | 764.00 | 765.00 | 0.0M |
| 2024-10-02 | 750.00 | 798.00 | 750.00 | 796.85 | 0.0M |
| 2024-09-30 | 759.79 | 762.00 | 746.00 | 750.05 | 0.0M |
| 2024-09-27 | 790.00 | 795.00 | 783.46 | 783.46 | 0.0M |
| 2024-09-26 | 780.00 | 794.50 | 769.00 | 790.00 | 0.0M |
| 2024-09-25 | 709.00 | 716.00 | 709.00 | 712.00 | 0.0M |
| 2024-09-24 | 705.00 | 726.00 | 703.00 | 724.77 | 0.0M |
| 2024-09-23 | 655.00 | 667.00 | 655.00 | 664.50 | 0.0M |
| 2024-09-20 | 648.00 | 652.00 | 647.41 | 647.41 | 0.0M |
| 2024-09-19 | 637.50 | 651.00 | 633.00 | 648.00 | 0.0M |
| 2024-09-18 | 610.00 | 630.00 | 610.00 | 612.75 | 0.0M |
| 2024-09-17 | 629.91 | 629.91 | 610.25 | 610.25 | 0.0M |
| 2024-09-13 | 607.50 | 609.00 | 607.50 | 609.00 | 0.0M |
| 2024-09-12 | 602.50 | 608.50 | 602.00 | 608.49 | 0.0M |
| 2024-09-11 | 582.00 | 602.70 | 582.00 | 602.70 | 0.0M |
| 2024-09-09 | 597.00 | 602.00 | 597.00 | 602.00 | 0.0M |
| 2024-09-06 | 609.00 | 609.00 | 589.00 | 592.00 | 0.0M |
| 2024-09-05 | 625.00 | 630.00 | 625.00 | 625.00 | 0.0M |
| 2024-09-04 | 618.00 | 621.00 | 616.30 | 617.00 | 0.0M |
| 2024-09-03 | 633.80 | 633.80 | 619.00 | 619.50 | 0.0M |
| 2024-08-30 | 653.00 | 653.00 | 649.00 | 650.00 | 0.0M |
| 2024-08-29 | 657.00 | 662.00 | 651.00 | 654.43 | 0.0M |
| 2024-08-28 | 650.00 | 650.00 | 642.30 | 642.30 | 0.0M |
| 2024-08-27 | 653.50 | 661.00 | 653.50 | 661.00 | 0.0M |
| 2024-08-26 | 649.00 | 649.50 | 645.00 | 649.50 | 0.0M |
| 2024-08-23 | 644.00 | 656.00 | 644.00 | 654.00 | 0.0M |
| 2024-08-22 | 650.00 | 651.00 | 637.00 | 638.40 | 0.0M |
| 2024-08-21 | 650.00 | 658.88 | 650.00 | 656.65 | 0.0M |
| 2024-08-20 | 636.00 | 636.00 | 634.00 | 634.00 | 0.0M |
| 2024-08-19 | 638.00 | 643.00 | 634.51 | 639.88 | 0.0M |
| 2024-08-16 | 614.00 | 625.00 | 614.00 | 622.00 | 0.0M |
| 2024-08-15 | 601.50 | 606.00 | 600.01 | 600.01 | 0.0M |
| 2024-08-14 | 588.00 | 592.00 | 587.00 | 587.00 | 0.0M |
| 2024-08-13 | 596.00 | 604.50 | 596.00 | 604.50 | 0.0M |
| 2024-08-12 | 580.00 | 589.20 | 580.00 | 589.00 | 0.0M |
| 2024-08-09 | 570.00 | 577.30 | 570.00 | 576.00 | 0.0M |
| 2024-08-08 | 566.00 | 573.22 | 566.00 | 571.00 | 0.0M |
| 2024-08-07 | 562.23 | 565.00 | 546.00 | 546.00 | 0.0M |
| 2024-08-06 | 532.50 | 546.00 | 532.50 | 544.92 | 0.0M |
| 2024-08-05 | 525.00 | 538.40 | 525.00 | 531.57 | 0.0M |
| 2024-08-02 | 568.00 | 571.00 | 559.00 | 569.53 | 0.0M |
| 2024-08-01 | 594.50 | 594.50 | 583.50 | 583.50 | 0.0M |
| 2024-07-31 | 610.00 | 614.00 | 608.83 | 612.74 | 0.0M |
| 2024-07-30 | 578.00 | 578.00 | 578.00 | 578.00 | 0.0M |
| 2024-07-29 | 584.00 | 584.99 | 579.00 | 584.99 | 0.0M |
| 2024-07-26 | 576.00 | 584.25 | 576.00 | 584.25 | 0.0M |
| 2024-07-25 | 566.00 | 577.74 | 566.00 | 568.00 | 0.0M |
| 2024-07-24 | 585.00 | 585.00 | 576.00 | 576.00 | 0.0M |
| 2024-07-23 | 591.00 | 591.97 | 591.00 | 591.97 | 0.0M |
| 2024-07-22 | 599.00 | 600.00 | 597.88 | 599.75 | 0.0M |
| 2024-07-19 | 593.00 | 593.96 | 588.55 | 588.55 | 0.0M |
| 2024-07-18 | 604.50 | 608.50 | 603.50 | 608.50 | 0.0M |
| 2024-07-17 | 622.00 | 622.32 | 616.00 | 616.91 | 0.0M |
| 2024-07-16 | 635.00 | 640.00 | 635.00 | 640.00 | 0.0M |
| 2024-07-15 | 650.00 | 650.00 | 631.81 | 634.07 | 0.0M |
| 2024-07-12 | 656.00 | 660.00 | 652.38 | 652.40 | 0.0M |
| 2024-07-11 | 658.84 | 660.00 | 647.50 | 647.50 | 0.0M |
| 2024-07-10 | 635.99 | 638.30 | 635.99 | 638.30 | 0.0M |
| 2024-07-09 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0M |
| 2024-07-05 | 628.50 | 628.50 | 626.00 | 627.10 | 0.0M |
| 2024-07-03 | 623.00 | 631.51 | 623.00 | 631.51 | 0.0M |
| 2024-07-02 | 598.80 | 598.80 | 598.80 | 598.80 | 0.0M |
| 2024-07-01 | 605.00 | 605.00 | 600.97 | 600.97 | 0.0M |
| 2024-06-27 | 600.00 | 600.00 | 592.97 | 592.97 | 0.0M |
| 2024-06-26 | 592.50 | 592.50 | 592.50 | 592.50 | 0.0M |
| 2024-06-25 | 588.00 | 592.50 | 588.00 | 592.50 | 0.0M |
| 2024-06-24 | 608.00 | 608.00 | 600.49 | 600.49 | 0.0M |
| 2024-06-21 | 610.00 | 610.00 | 603.00 | 603.00 | 0.0M |
| 2024-06-20 | 613.00 | 617.00 | 613.00 | 615.50 | 0.0M |
| 2024-06-18 | 618.00 | 622.50 | 616.00 | 622.50 | 0.0M |
| 2024-06-17 | 600.00 | 612.00 | 600.00 | 610.00 | 0.0M |
| 2024-06-14 | 590.00 | 596.00 | 590.00 | 594.00 | 0.0M |
| 2024-06-13 | 605.00 | 605.00 | 592.00 | 594.00 | 0.0M |
| 2024-06-12 | 590.00 | 619.00 | 590.00 | 607.18 | 0.0M |
| 2024-06-11 | 571.00 | 580.00 | 571.00 | 578.50 | 0.0M |
| 2024-06-10 | 586.00 | 588.00 | 582.00 | 582.00 | 0.0M |
| 2024-06-07 | 578.00 | 584.00 | 574.00 | 574.00 | 0.0M |
| 2024-06-06 | 567.50 | 579.00 | 564.00 | 579.00 | 0.0M |
| 2024-06-05 | 554.00 | 558.50 | 554.00 | 558.50 | 0.0M |
| 2024-06-04 | 540.00 | 546.50 | 537.00 | 545.89 | 0.0M |
| 2024-06-03 | 559.50 | 564.60 | 552.46 | 562.19 | 0.0M |
| 2024-05-31 | 525.00 | 525.00 | 515.00 | 517.77 | 0.0M |
| 2024-05-30 | 541.94 | 543.00 | 541.00 | 542.86 | 0.0M |
| 2024-05-29 | 547.00 | 548.00 | 543.70 | 544.67 | 0.0M |
| 2024-05-28 | 569.00 | 569.00 | 564.00 | 564.00 | 0.0M |
| 2024-05-24 | 566.00 | 567.15 | 564.00 | 564.00 | 0.0M |
| 2024-05-23 | 579.00 | 579.00 | 562.00 | 562.00 | 0.0M |
| 2024-05-22 | 572.00 | 572.00 | 572.00 | 572.00 | 0.0M |
| 2024-05-21 | 577.00 | 577.00 | 574.00 | 575.00 | 0.0M |
| 2024-05-20 | 590.00 | 591.00 | 587.00 | 587.00 | 0.0M |
| 2024-05-17 | 592.50 | 594.71 | 592.50 | 592.50 | 0.0M |
| 2024-05-16 | 591.00 | 591.50 | 588.72 | 591.50 | 0.0M |
| 2024-05-15 | 576.00 | 586.30 | 576.00 | 586.28 | 0.0M |
| 2024-05-14 | 568.00 | 573.00 | 568.00 | 573.00 | 0.0M |
| 2024-05-13 | 564.00 | 565.00 | 561.00 | 561.00 | 0.0M |
| 2024-05-10 | 553.29 | 553.29 | 553.29 | 553.29 | 0.0M |
| 2024-05-09 | 547.50 | 548.00 | 547.50 | 548.00 | 0.0M |
| 2024-05-08 | 545.00 | 546.99 | 544.00 | 545.00 | 0.0M |
| 2024-05-07 | 548.00 | 548.00 | 546.00 | 546.50 | 0.0M |
| 2024-05-06 | 551.71 | 556.00 | 551.71 | 552.01 | 0.0M |
| 2024-05-03 | 549.00 | 557.00 | 546.50 | 556.10 | 0.0M |
| 2024-05-02 | 523.00 | 545.50 | 523.00 | 542.50 | 0.0M |
| 2024-04-30 | 512.00 | 512.50 | 509.00 | 509.00 | 0.0M |
| 2024-04-29 | 515.00 | 526.00 | 515.00 | 523.10 | 0.0M |
| 2024-04-26 | 513.00 | 514.50 | 510.00 | 514.00 | 0.0M |
| 2024-04-25 | 494.50 | 500.00 | 494.50 | 500.00 | 0.0M |
| 2024-04-24 | 497.00 | 497.00 | 490.00 | 493.00 | 0.0M |
| 2024-04-23 | 482.00 | 486.00 | 482.00 | 485.00 | 0.0M |
| 2024-04-22 | 470.00 | 480.00 | 470.00 | 480.00 | 0.0M |
| 2024-04-19 | 465.00 | 465.00 | 463.00 | 463.00 | 0.0M |
| 2024-04-18 | 468.00 | 475.00 | 468.00 | 469.00 | 0.0M |
| 2024-04-17 | 462.00 | 462.00 | 459.00 | 461.00 | 0.0M |
| 2024-04-16 | 460.00 | 467.96 | 459.00 | 464.50 | 0.0M |
| 2024-04-15 | 478.78 | 478.78 | 473.00 | 473.01 | 0.0M |
| 2024-04-12 | 493.50 | 493.50 | 480.00 | 481.00 | 0.0M |
| 2024-04-11 | 510.00 | 510.99 | 506.00 | 510.99 | 0.0M |
| 2024-04-10 | 507.00 | 507.00 | 495.01 | 495.01 | 0.0M |
| 2024-04-09 | 520.00 | 521.00 | 518.00 | 520.81 | 0.0M |
| 2024-04-08 | 510.50 | 510.50 | 509.50 | 510.50 | 0.0M |
| 2024-04-05 | 505.00 | 505.00 | 503.00 | 503.67 | 0.0M |
| 2024-04-04 | 520.00 | 525.00 | 505.30 | 505.30 | 0.0M |
| 2024-04-03 | 502.23 | 512.00 | 502.23 | 512.00 | 0.0M |
| 2024-04-02 | 511.00 | 511.00 | 510.00 | 510.00 | 0.0M |
| 2024-04-01 | 510.00 | 510.00 | 507.00 | 507.00 | 0.0M |
| 2024-03-27 | 494.00 | 496.00 | 494.00 | 495.50 | 0.0M |
| 2024-03-26 | 502.00 | 502.00 | 498.70 | 498.70 | 0.0M |
| 2024-03-25 | 500.43 | 500.43 | 500.43 | 500.43 | 0.0M |
| 2024-03-22 | 502.40 | 502.70 | 500.50 | 502.00 | 0.0M |
| 2024-03-21 | 517.00 | 517.99 | 514.00 | 514.00 | 0.0M |
| 2024-03-20 | 497.00 | 505.10 | 497.00 | 505.10 | 0.0M |
| 2024-03-19 | 492.00 | 494.69 | 488.07 | 494.69 | 0.0M |
| 2024-03-15 | 510.00 | 510.00 | 504.00 | 508.00 | 0.0M |
| 2024-03-13 | 527.57 | 527.57 | 522.00 | 522.71 | 0.0M |
| 2024-03-12 | 528.00 | 532.00 | 528.00 | 531.30 | 0.0M |
| 2024-03-11 | 513.12 | 517.00 | 512.51 | 517.00 | 0.0M |
| 2024-03-08 | 520.00 | 520.00 | 512.50 | 512.97 | 0.0M |
| 2024-03-07 | 510.00 | 516.00 | 510.00 | 516.00 | 0.0M |
| 2024-03-06 | 507.50 | 510.00 | 507.00 | 507.00 | 0.0M |
| 2024-03-05 | 494.41 | 494.41 | 488.01 | 488.01 | 0.0M |
| 2024-03-04 | 505.37 | 505.37 | 505.00 | 505.00 | 0.0M |
| 2024-03-01 | 501.00 | 509.00 | 501.00 | 509.00 | 0.0M |
| 2024-02-29 | 495.50 | 495.50 | 495.50 | 495.50 | 0.0M |
| 2024-02-28 | 510.00 | 510.00 | 491.00 | 491.85 | 0.0M |
| 2024-02-26 | 512.00 | 512.00 | 510.00 | 510.00 | 0.0M |
| 2024-02-23 | 516.00 | 517.00 | 516.00 | 516.95 | 0.0M |
| 2024-02-22 | 515.00 | 518.00 | 510.01 | 517.50 | 0.0M |
| 2024-02-21 | 497.28 | 497.28 | 495.00 | 495.00 | 0.0M |
| 2024-02-20 | 495.00 | 498.30 | 495.00 | 498.00 | 0.0M |
| 2024-02-16 | 495.00 | 500.00 | 495.00 | 497.60 | 0.0M |
| 2024-02-15 | 489.85 | 490.00 | 489.85 | 490.00 | 0.0M |
| 2024-02-14 | 481.00 | 486.00 | 480.00 | 485.90 | 0.0M |
| 2024-02-13 | 495.00 | 495.00 | 463.00 | 463.00 | 0.0M |
| 2024-02-12 | 493.50 | 497.12 | 493.00 | 495.00 | 0.0M |
| 2024-02-09 | 483.00 | 483.00 | 481.30 | 481.30 | 0.0M |
| 2024-02-08 | 475.50 | 476.00 | 474.60 | 476.00 | 0.0M |
| 2024-02-07 | 484.00 | 484.00 | 481.00 | 483.00 | 0.0M |
| 2024-02-06 | 469.00 | 482.20 | 469.00 | 482.18 | 0.0M |
| 2024-02-02 | 448.80 | 450.00 | 448.80 | 449.00 | 0.0M |
| 2024-02-01 | 453.99 | 453.99 | 453.00 | 453.00 | 0.0M |
| 2024-01-31 | 453.50 | 453.50 | 445.50 | 445.50 | 0.0M |
| 2024-01-30 | 451.00 | 451.00 | 449.00 | 449.50 | 0.0M |
| 2024-01-29 | 459.60 | 460.70 | 459.50 | 460.00 | 0.0M |
| 2024-01-26 | 466.00 | 466.00 | 462.70 | 463.00 | 0.0M |
| 2024-01-25 | 465.90 | 465.90 | 459.87 | 459.87 | 0.0M |
| 2024-01-24 | 467.00 | 467.00 | 463.00 | 463.30 | 0.0M |
| 2024-01-23 | 448.00 | 448.00 | 447.00 | 448.00 | 0.0M |
| 2024-01-22 | 435.50 | 435.50 | 433.00 | 433.00 | 0.0M |
| 2024-01-19 | 435.00 | 446.25 | 435.00 | 446.25 | 0.0M |
| 2024-01-18 | 431.30 | 435.00 | 431.00 | 435.00 | 0.0M |
| 2024-01-17 | 423.80 | 426.14 | 420.00 | 425.99 | 0.0M |
| 2024-01-16 | 449.48 | 453.39 | 442.80 | 443.59 | 0.0M |
| 2024-01-12 | 475.50 | 475.50 | 472.31 | 472.31 | 0.0M |
| 2024-01-11 | 462.37 | 463.00 | 461.00 | 463.00 | 0.0M |
| 2024-01-10 | 465.91 | 465.91 | 462.00 | 463.00 | 0.0M |
| 2024-01-09 | 466.00 | 469.79 | 465.50 | 465.50 | 0.0M |
| 2024-01-08 | 479.00 | 480.48 | 478.00 | 478.00 | 0.0M |
| 2024-01-05 | 482.00 | 482.50 | 480.00 | 480.00 | 0.0M |
| 2024-01-04 | 490.00 | 490.16 | 485.00 | 485.00 | 0.0M |
| 2024-01-03 | 488.49 | 489.50 | 485.00 | 489.50 | 0.0M |
| 2024-01-02 | 499.71 | 499.71 | 495.00 | 495.00 | 0.0M |