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
2024-12-31 884.00 885.00 875.00 875.00 0.0M
2024-12-30 841.00 874.00 822.00 874.00 0.0M
2024-12-27 874.00 874.00 845.00 860.00 0.0M
2024-12-26 875.00 900.00 875.00 897.00 0.0M
2024-12-24 875.00 875.00 875.00 875.00 0.0M
2024-12-23 870.00 885.00 835.00 855.50 0.0M
2024-12-20 840.00 885.20 827.00 867.00 0.0M
2024-12-19 895.00 897.00 850.00 851.08 0.0M
2024-12-18 984.91 984.91 868.20 869.06 0.0M
2024-12-17 996.50 1,030.00 985.00 986.24 0.0M
2024-12-16 1,022.00 1,030.14 1,020.00 1,021.43 0.0M
2024-12-13 1,025.00 1,030.00 998.00 1,002.00 0.0M
2024-12-11 1,090.00 1,090.00 1,090.00 1,090.00 0.0M
2024-12-10 1,072.20 1,097.97 1,050.00 1,050.00 0.0M
2024-12-09 1,078.00 1,083.00 1,070.00 1,083.00 0.0M
2024-12-06 1,086.00 1,090.00 1,075.00 1,088.19 0.0M
2024-12-05 1,099.00 1,099.00 1,090.00 1,090.00 0.0M
2024-12-04 1,120.00 1,120.00 1,102.00 1,106.00 0.0M
2024-12-03 1,104.00 1,117.00 1,104.00 1,109.70 0.0M
2024-12-02 1,120.70 1,175.00 1,120.00 1,140.00 0.0M
2024-11-29 1,137.00 1,155.00 1,133.00 1,133.00 0.0M
2024-11-27 1,160.00 1,170.00 1,138.00 1,138.00 0.0M
2024-11-26 1,150.00 1,157.00 1,140.00 1,140.00 0.0M
2024-11-25 1,145.00 1,175.75 1,141.90 1,147.50 0.0M
2024-11-22 1,082.00 1,107.00 1,078.85 1,100.00 0.0M
2024-11-21 1,000.01 1,070.00 1,000.01 1,053.00 0.0M
2024-11-20 972.00 1,000.00 972.00 1,000.00 0.0M
2024-11-19 950.00 982.00 938.00 982.00 0.0M
2024-11-15 991.00 991.00 963.00 966.00 0.0M
2024-11-14 1,050.00 1,050.00 1,026.00 1,027.00 0.0M
2024-11-13 1,101.00 1,120.00 1,060.00 1,066.09 0.0M
2024-11-12 1,150.00 1,173.00 1,076.41 1,100.00 0.0M
2024-11-11 1,125.00 1,199.99 1,125.00 1,142.60 0.0M
2024-11-08 1,070.10 1,099.99 1,050.01 1,089.00 0.0M
2024-11-07 1,069.37 1,069.37 1,040.00 1,040.00 0.0M
2024-11-06 1,065.00 1,075.00 1,043.00 1,069.37 0.0M
2024-11-05 890.00 903.50 890.00 899.90 0.0M
2024-11-04 865.00 886.00 865.00 886.00 0.0M
2024-11-01 860.00 896.99 854.00 858.47 0.0M
2024-10-31 900.00 900.00 850.00 854.25 0.0M
2024-10-30 880.00 920.00 880.00 903.73 0.0M
2024-10-29 870.00 900.00 870.00 888.00 0.0M
2024-10-28 878.99 897.98 878.99 895.04 0.0M
2024-10-25 865.00 880.00 849.00 849.00 0.0M
2024-10-24 898.00 898.00 855.00 856.40 0.0M
2024-10-23 865.00 878.00 835.00 856.79 0.0M
2024-10-22 876.50 876.50 868.00 871.80 0.0M
2024-10-21 914.00 914.00 865.81 888.94 0.0M
2024-10-18 926.00 935.00 925.00 930.30 0.0M
2024-10-17 925.50 940.00 925.50 936.00 0.0M
2024-10-16 905.00 949.00 905.00 949.00 0.0M
2024-10-15 900.00 912.00 892.00 897.47 0.0M
2024-10-14 854.00 895.00 854.00 878.99 0.0M
2024-10-11 842.60 853.20 842.60 852.55 0.0M
2024-10-10 814.99 814.99 802.00 807.80 0.0M
2024-10-09 825.00 840.00 820.30 828.00 0.0M
2024-10-08 807.00 823.00 807.00 819.00 0.0M
2024-10-07 815.00 815.50 802.00 807.65 0.0M
2024-10-04 833.00 833.00 820.00 820.00 0.0M
2024-10-03 801.18 808.00 798.00 798.85 0.0M
2024-10-02 866.86 866.86 811.00 821.00 0.0M
2024-09-30 870.50 875.80 861.00 875.80 0.0M
2024-09-27 880.00 890.00 863.61 866.86 0.0M
2024-09-26 861.00 870.00 845.00 848.37 0.0M
2024-09-25 850.00 850.50 836.00 836.00 0.0M
2024-09-24 843.80 857.00 843.80 857.00 0.0M
2024-09-23 870.00 870.00 845.00 854.00 0.0M
2024-09-20 870.00 872.00 870.00 872.00 0.0M
2024-09-19 900.00 900.00 869.00 883.49 0.0M
2024-09-18 830.00 890.00 821.00 857.00 0.0M
2024-09-17 830.00 856.20 821.00 821.02 0.0M
2024-09-13 790.00 806.00 788.00 803.54 0.0M
2024-09-12 762.70 767.40 755.00 761.00 0.0M
2024-09-11 720.00 743.00 700.00 743.00 0.0M
2024-09-10 755.00 755.00 726.01 746.50 0.0M
2024-09-09 744.00 755.00 744.00 755.00 0.0M
2024-09-06 749.55 753.30 734.00 745.89 0.0M
2024-09-05 790.00 820.00 788.01 788.01 0.0M
2024-09-04 803.40 830.00 803.40 830.00 0.0M
2024-09-03 860.00 860.00 792.00 794.28 0.0M
2024-08-30 872.00 872.00 852.00 870.00 0.0M
2024-08-29 848.00 881.90 848.00 870.00 0.0M
2024-08-28 841.00 846.00 830.00 830.00 0.0M
2024-08-27 870.00 870.00 847.00 859.00 0.0M
2024-08-26 874.00 878.00 865.00 865.00 0.0M
2024-08-23 830.00 854.50 825.00 849.62 0.0M
2024-08-22 820.00 820.00 789.00 793.12 0.0M
2024-08-21 782.00 809.00 774.71 807.56 0.0M
2024-08-20 778.00 778.00 759.00 770.00 0.0M
2024-08-19 760.00 776.00 760.00 773.00 0.0M
2024-08-16 750.50 750.50 748.51 748.51 0.0M
2024-08-15 740.00 756.00 729.00 751.00 0.0M
2024-08-14 722.00 722.00 695.00 697.03 0.0M
2024-08-13 700.00 718.00 700.00 718.00 0.0M
2024-08-12 690.00 690.00 679.00 690.00 0.0M
2024-08-09 697.00 697.00 695.00 695.42 0.0M
2024-08-08 689.00 707.00 689.00 706.70 0.0M
2024-08-07 721.90 724.90 673.00 673.00 0.0M
2024-08-06 680.00 720.00 680.00 720.00 0.0M
2024-08-05 707.25 707.25 653.00 673.00 0.0M
2024-08-02 785.51 785.51 722.50 740.84 0.0M
2024-08-01 894.00 894.00 799.55 810.02 0.0M
2024-07-31 900.00 954.00 884.20 895.16 0.0M
2024-07-30 900.00 902.00 877.80 885.00 0.0M
2024-07-29 904.40 904.40 868.50 876.07 0.0M
2024-07-26 888.00 900.00 880.00 892.39 0.0M
2024-07-25 855.00 881.00 853.00 853.35 0.0M
2024-07-24 880.00 880.00 815.00 819.27 0.0M
2024-07-23 857.70 875.00 850.70 867.90 0.0M
2024-07-22 780.00 831.00 780.00 831.00 0.0M
2024-07-19 790.00 800.00 786.00 793.60 0.0M
2024-07-18 851.00 866.01 797.00 798.00 0.0M
2024-07-17 850.00 888.00 844.00 847.71 0.0M
2024-07-16 816.00 880.00 816.00 863.80 0.0M
2024-07-15 770.00 802.00 767.00 799.00 0.0M
2024-07-12 747.00 764.00 730.81 745.33 0.0M
2024-07-11 698.00 729.00 698.00 728.78 0.0M
2024-07-10 660.00 660.00 655.00 657.00 0.0M
2024-07-09 650.00 650.00 638.50 638.65 0.0M
2024-07-08 657.00 657.00 651.00 652.60 0.0M
2024-07-05 646.50 646.50 646.50 646.50 0.0M
2024-07-03 657.50 672.00 655.00 655.00 0.0M
2024-07-02 663.00 664.00 663.00 664.00 0.0M
2024-07-01 676.00 676.00 653.00 657.11 0.0M
2024-06-28 688.00 688.00 662.51 669.40 0.0M
2024-06-27 653.17 654.00 653.17 654.00 0.0M
2024-06-26 645.26 645.26 645.26 645.26 0.0M
2024-06-25 640.00 645.26 638.00 645.26 0.0M
2024-06-24 658.50 658.50 650.01 652.00 0.0M
2024-06-21 662.00 670.00 642.33 642.33 0.0M
2024-06-20 667.50 667.50 646.00 649.00 0.0M
2024-06-18 654.00 664.00 654.00 660.63 0.0M
2024-06-17 661.00 663.00 640.00 663.00 0.0M
2024-06-14 650.00 660.00 639.01 639.57 0.0M
2024-06-13 674.00 677.00 668.00 677.00 0.0M
2024-06-12 700.00 745.00 700.00 710.43 0.0M
2024-06-11 665.00 665.00 663.00 663.00 0.0M
2024-06-10 664.00 665.89 663.00 665.89 0.0M
2024-06-07 650.00 672.00 650.00 670.00 0.0M
2024-06-06 654.00 658.00 654.00 658.00 0.0M
2024-06-05 646.00 660.00 646.00 660.00 0.0M
2024-06-04 653.00 659.00 653.00 654.70 0.0M
2024-06-03 680.00 680.00 646.61 672.25 0.0M
2024-05-31 643.70 643.70 643.70 643.70 0.0M
2024-05-30 638.81 645.00 638.81 643.00 0.0M
2024-05-29 626.00 626.00 622.60 622.60 0.0M
2024-05-28 650.00 650.04 650.00 650.04 0.0M
2024-05-24 641.71 641.71 641.71 641.71 0.0M
2024-05-23 654.50 654.50 622.00 623.00 0.0M
2024-05-22 690.00 690.00 655.00 655.00 0.0M
2024-05-21 675.00 675.00 675.00 675.00 0.0M
2024-05-20 674.00 676.00 674.00 674.03 0.0M
2024-05-17 670.00 670.00 670.00 670.00 0.0M
2024-05-16 680.00 680.00 674.00 675.00 0.0M
2024-05-15 690.00 690.00 680.00 682.53 0.0M
2024-05-14 665.00 672.00 662.00 667.00 0.0M
2024-05-13 658.00 658.00 650.06 650.07 0.0M
2024-05-10 655.00 655.00 655.00 655.00 0.0M
2024-05-09 650.00 656.00 654.00 655.00 0.0M
2024-05-07 650.00 665.00 650.00 657.11 0.0M
2024-05-06 644.00 652.50 644.00 649.00 0.0M
2024-05-03 630.00 642.00 630.00 631.00 0.0M
2024-05-02 593.41 610.00 593.41 610.00 0.0M
2024-04-30 600.00 600.00 585.01 585.01 0.0M
2024-04-29 618.70 620.00 610.50 619.00 0.0M
2024-04-26 591.00 609.25 591.00 606.50 0.0M
2024-04-25 596.00 596.00 592.00 592.00 0.0M
2024-04-24 595.00 597.78 595.00 597.78 0.0M
2024-04-23 598.00 632.00 598.00 601.87 0.0M
2024-04-22 570.01 590.00 570.00 583.40 0.0M
2024-04-19 566.00 566.00 554.50 554.91 0.0M
2024-04-17 567.80 567.80 567.80 567.80 0.0M
2024-04-16 570.70 575.00 568.00 568.00 0.0M
2024-04-15 575.00 575.00 566.00 570.70 0.0M
2024-04-12 600.34 600.34 592.00 592.00 0.0M
2024-04-11 618.00 618.00 618.00 618.00 0.0M
2024-04-10 635.00 635.00 600.00 600.00 0.0M
2024-04-08 653.00 653.00 652.00 652.00 0.0M
2024-04-05 656.00 656.00 652.00 652.00 0.0M
2024-04-04 686.50 686.50 645.00 646.00 0.0M
2024-04-03 664.00 667.00 660.00 660.00 0.0M
2024-04-02 653.50 653.50 646.00 646.00 0.0M
2024-04-01 705.00 705.00 694.10 694.10 0.0M
2024-03-27 681.50 700.00 680.00 698.45 0.0M
2024-03-25 681.40 682.50 678.50 678.50 0.0M
2024-03-22 680.00 680.00 673.00 673.24 0.0M
2024-03-21 693.00 703.00 693.00 700.00 0.0M
2024-03-20 643.00 676.00 643.00 676.00 0.0M
2024-03-19 641.01 641.01 641.01 641.01 0.0M
2024-03-15 637.99 638.70 637.00 638.65 0.0M
2024-03-14 639.50 639.50 620.00 620.00 0.0M
2024-03-13 679.00 679.00 671.36 671.36 0.0M
2024-03-12 672.00 673.50 670.00 671.16 0.0M
2024-03-11 678.50 678.50 671.00 671.00 0.0M
2024-03-08 719.50 724.50 680.00 693.00 0.0M
2024-03-07 703.55 703.55 691.70 692.00 0.0M
2024-03-06 683.75 684.00 670.00 684.00 0.0M
2024-03-05 673.00 673.00 660.03 660.03 0.0M
2024-03-04 705.00 705.00 686.00 686.00 0.0M
2024-03-01 678.00 694.20 678.00 694.20 0.0M
2024-02-29 686.00 689.00 669.00 674.39 0.0M
2024-02-28 668.00 671.00 668.00 670.00 0.0M
2024-02-27 664.00 674.17 664.00 674.17 0.0M
2024-02-26 653.00 657.00 640.00 657.00 0.0M
2024-02-23 640.00 647.50 633.00 640.00 0.0M
2024-02-22 629.30 641.20 627.60 641.20 0.0M
2024-02-21 617.00 617.00 613.40 613.99 0.0M
2024-02-20 632.00 632.00 620.50 623.00 0.0M
2024-02-16 668.00 668.00 668.00 668.00 0.0M
2024-02-15 662.00 681.50 653.55 680.90 0.0M
2024-02-14 619.00 638.23 613.01 638.08 0.0M
2024-02-13 621.00 626.00 584.00 591.72 0.0M
2024-02-12 659.00 689.98 659.00 678.00 0.0M
2024-02-09 624.02 641.00 624.00 640.00 0.0M
2024-02-08 600.00 618.00 600.00 613.70 0.0M
2024-02-07 599.99 599.99 583.50 584.78 0.0M
2024-02-06 589.01 589.01 581.00 581.00 0.0M
2024-02-02 591.00 602.00 586.10 600.82 0.0M
2024-02-01 608.00 611.00 585.00 610.73 0.0M
2024-01-31 626.00 640.50 590.00 593.04 0.0M
2024-01-30 640.00 640.00 629.50 636.00 0.0M
2024-01-29 625.00 653.00 625.00 649.37 0.0M
2024-01-26 631.00 635.00 613.00 619.00 0.0M
2024-01-25 630.00 630.00 615.50 620.00 0.0M
2024-01-24 639.00 643.50 600.07 600.74 0.0M
2024-01-23 639.70 642.00 620.00 625.00 0.0M
2024-01-22 611.70 627.50 611.70 627.50 0.0M
2024-01-19 552.01 612.00 552.01 586.28 0.0M
2024-01-18 563.27 571.60 557.90 571.60 0.0M
2024-01-17 565.32 565.32 561.00 563.27 0.0M
2024-01-16 581.00 581.00 573.50 573.50 0.0M
2024-01-12 608.25 619.50 589.50 590.00 0.0M
2024-01-11 602.50 605.60 579.00 596.00 0.0M
2024-01-10 620.00 620.00 606.00 606.00 0.0M
2024-01-09 610.00 610.01 605.65 610.01 0.0M
2024-01-08 573.41 618.00 573.41 618.00 0.0M
2024-01-05 594.00 596.00 591.00 591.00 0.0M
2024-01-04 608.85 610.00 601.00 604.00 0.0M
2024-01-03 627.00 631.00 607.30 607.30 0.0M
2024-01-02 673.50 673.50 655.00 655.00 0.0M