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 15.37 15.49 15.28 15.47 0.1M
2024-12-30 15.14 15.43 15.02 15.37 0.1M
2024-12-27 15.42 15.61 15.33 15.42 0.1M
2024-12-26 15.47 15.56 15.39 15.51 0.1M
2024-12-24 15.32 15.58 15.22 15.54 0.1M
2024-12-23 15.48 15.53 15.23 15.33 0.1M
2024-12-20 15.51 15.81 15.51 15.56 0.2M
2024-12-19 15.92 16.12 15.61 15.64 0.1M
2024-12-18 16.27 16.33 15.69 15.76 0.2M
2024-12-17 16.37 16.46 16.11 16.18 0.1M
2024-12-16 16.44 16.76 16.14 16.38 0.2M
2024-12-13 16.52 16.52 16.13 16.33 0.1M
2024-12-12 16.43 16.52 16.32 16.43 0.1M
2024-12-11 16.36 16.50 16.05 16.47 0.1M
2024-12-10 16.27 16.47 16.01 16.26 0.2M
2024-12-09 16.52 16.54 16.12 16.35 0.1M
2024-12-06 16.70 16.70 16.27 16.49 0.1M
2024-12-05 16.62 16.80 16.43 16.70 0.1M
2024-12-04 16.65 16.65 16.40 16.59 0.1M
2024-12-03 16.79 17.00 16.60 16.65 0.1M
2024-12-02 16.61 16.86 16.47 16.78 0.2M
2024-11-29 16.50 16.70 16.48 16.64 0.1M
2024-11-27 16.44 16.60 16.19 16.43 0.1M
2024-11-26 16.22 16.65 16.20 16.44 0.2M
2024-11-25 15.99 16.30 15.88 16.29 0.3M
2024-11-22 15.94 15.99 15.84 15.98 0.1M
2024-11-21 15.90 16.00 15.73 15.94 0.1M
2024-11-20 15.86 15.90 15.67 15.90 0.1M
2024-11-19 15.62 15.90 15.40 15.89 0.1M
2024-11-18 15.66 15.90 15.66 15.68 0.1M
2024-11-15 15.97 16.00 15.71 15.79 0.1M
2024-11-14 15.00 15.87 14.62 15.84 0.2M
2024-11-13 15.93 16.00 15.76 15.89 0.1M
2024-11-12 15.77 16.00 15.70 15.90 0.2M
2024-11-11 15.85 16.00 15.50 15.90 0.1M
2024-11-08 15.69 15.98 15.66 15.70 0.1M
2024-11-07 15.69 15.80 15.39 15.71 0.1M
2024-11-06 15.50 15.72 15.41 15.72 0.2M
2024-11-05 15.04 15.50 15.04 15.50 0.0M
2024-11-04 14.98 15.26 14.95 15.12 0.0M
2024-11-01 15.16 15.27 15.06 15.15 0.1M
2024-10-31 15.53 15.54 15.10 15.16 0.1M
2024-10-30 15.60 15.63 15.46 15.46 0.0M
2024-10-29 15.50 15.67 15.18 15.65 0.1M
2024-10-28 15.31 15.54 15.29 15.42 0.0M
2024-10-25 15.75 15.75 15.12 15.16 0.1M
2024-10-24 15.29 15.84 14.99 15.79 0.1M
2024-10-23 14.42 14.64 14.29 14.54 0.0M
2024-10-22 14.49 14.49 14.23 14.45 0.0M
2024-10-21 15.01 15.01 14.53 14.60 0.0M
2024-10-18 15.08 15.08 14.70 14.88 0.0M
2024-10-17 14.99 15.21 14.91 15.05 0.0M
2024-10-16 14.79 14.97 14.79 14.92 0.0M
2024-10-15 14.76 14.97 14.66 14.68 0.0M
2024-10-14 14.51 14.63 14.41 14.60 0.0M
2024-10-11 14.50 14.59 14.43 14.58 0.0M
2024-10-10 14.40 14.52 14.39 14.44 0.0M
2024-10-09 14.45 14.64 14.45 14.49 0.0M
2024-10-08 14.22 14.51 14.16 14.42 0.1M
2024-10-07 14.38 14.45 14.12 14.19 0.0M
2024-10-04 14.42 14.56 14.39 14.43 0.0M
2024-10-03 14.58 14.58 14.28 14.40 0.1M
2024-10-02 14.76 14.80 14.57 14.60 0.0M
2024-10-01 14.81 14.81 14.49 14.74 0.0M
2024-09-30 14.68 14.76 14.60 14.74 0.0M
2024-09-27 14.87 15.05 14.62 14.68 0.0M
2024-09-26 14.70 14.98 14.59 14.98 0.1M
2024-09-25 14.45 14.62 14.33 14.59 0.0M
2024-09-24 14.63 14.63 14.41 14.47 0.0M
2024-09-23 14.25 14.64 14.25 14.57 0.1M
2024-09-20 15.10 15.20 14.06 14.10 0.3M
2024-09-19 15.41 15.41 15.04 15.21 0.0M
2024-09-18 15.26 15.41 15.20 15.25 0.0M
2024-09-17 15.27 15.45 15.20 15.33 0.0M
2024-09-16 15.40 15.43 15.22 15.31 0.0M
2024-09-13 15.01 15.41 15.01 15.35 0.0M
2024-09-12 15.09 15.24 14.88 15.05 0.1M
2024-09-11 15.20 15.20 14.93 15.03 0.0M
2024-09-10 15.12 15.24 15.11 15.24 0.0M
2024-09-09 15.17 15.39 15.03 15.15 0.1M
2024-09-06 15.27 15.27 15.02 15.10 0.0M
2024-09-05 15.30 15.39 15.24 15.28 0.0M
2024-09-04 15.23 15.34 15.01 15.19 0.1M
2024-09-03 15.10 15.36 15.09 15.29 0.1M
2024-08-30 15.14 15.25 15.03 15.22 0.0M
2024-08-29 15.11 15.25 14.99 15.20 0.0M
2024-08-28 15.00 15.13 14.96 15.13 0.0M
2024-08-27 14.89 15.03 14.73 14.98 0.0M
2024-08-26 14.95 15.02 14.82 14.87 0.1M
2024-08-23 14.65 15.00 14.65 14.97 0.1M
2024-08-22 14.77 14.77 14.54 14.62 0.0M
2024-08-21 14.71 14.80 14.57 14.69 0.0M
2024-08-20 14.72 14.74 14.53 14.69 0.0M
2024-08-19 14.59 14.79 14.59 14.68 0.0M
2024-08-16 14.60 14.83 14.60 14.77 0.0M
2024-08-15 14.90 15.00 14.62 14.69 0.1M
2024-08-14 14.53 14.72 14.47 14.68 0.0M
2024-08-13 14.13 14.36 14.04 14.34 0.1M
2024-08-12 14.30 14.30 14.00 14.00 0.0M
2024-08-09 14.16 14.23 14.05 14.23 0.0M
2024-08-08 14.07 14.13 13.99 14.08 0.0M
2024-08-07 14.06 14.40 13.92 14.02 0.1M
2024-08-06 13.65 13.96 13.62 13.91 0.1M
2024-08-05 13.67 13.78 13.35 13.70 0.1M
2024-08-02 13.71 13.97 13.71 13.88 0.1M
2024-08-01 14.59 14.63 13.91 14.00 0.1M
2024-07-31 14.95 15.03 14.73 14.73 0.1M
2024-07-30 14.89 15.04 14.76 14.97 0.1M
2024-07-29 14.89 14.90 14.64 14.83 0.0M
2024-07-26 14.70 15.04 14.68 14.88 0.1M
2024-07-25 14.54 14.87 14.20 14.82 0.1M
2024-07-24 14.04 14.17 13.95 14.03 0.0M
2024-07-23 13.72 14.02 13.66 14.00 0.0M
2024-07-22 13.58 13.91 13.57 13.74 0.1M
2024-07-19 14.21 14.21 13.55 13.60 0.0M
2024-07-18 14.41 14.57 14.14 14.15 0.0M
2024-07-17 13.97 14.58 13.97 14.57 0.1M
2024-07-16 13.82 14.13 13.82 13.98 0.1M
2024-07-15 13.61 13.90 13.61 13.76 0.1M
2024-07-12 13.47 13.84 13.47 13.54 0.1M
2024-07-11 13.00 13.36 12.92 13.36 0.1M
2024-07-10 12.80 13.00 12.76 13.00 0.0M
2024-07-09 12.76 12.94 12.74 12.79 0.0M
2024-07-08 12.76 12.82 12.65 12.79 0.0M
2024-07-05 12.57 12.70 12.43 12.65 0.1M
2024-07-03 12.80 12.80 12.56 12.65 0.0M
2024-07-02 12.81 12.81 12.64 12.74 0.0M
2024-07-01 12.75 12.95 12.62 12.71 0.0M
2024-06-28 12.65 13.05 12.43 12.88 0.3M
2024-06-27 12.57 12.70 12.55 12.60 0.0M
2024-06-26 12.38 12.65 12.26 12.65 0.1M
2024-06-25 12.49 12.61 12.41 12.42 0.1M
2024-06-24 12.73 12.75 12.53 12.55 0.1M
2024-06-21 13.04 13.05 12.37 12.42 0.2M
2024-06-20 12.80 13.10 12.80 13.05 0.0M
2024-06-18 12.87 13.04 12.67 12.85 0.0M
2024-06-17 12.73 12.93 12.67 12.91 0.0M
2024-06-14 12.75 12.81 12.65 12.77 0.0M
2024-06-13 12.93 12.94 12.77 12.84 0.0M
2024-06-12 13.14 13.23 12.94 12.98 0.0M
2024-06-11 12.91 13.11 12.91 13.02 0.0M
2024-06-10 12.94 13.04 12.93 13.03 0.0M
2024-06-07 13.09 13.17 13.02 13.11 0.0M
2024-06-06 13.02 13.12 12.93 13.12 0.0M
2024-06-05 13.05 13.12 13.01 13.10 0.0M
2024-06-04 13.13 13.29 12.96 13.18 0.0M
2024-06-03 13.23 13.30 12.99 13.19 0.1M
2024-05-31 13.01 13.27 13.01 13.24 0.1M
2024-05-30 12.96 13.14 12.93 13.03 0.0M
2024-05-29 12.94 13.05 12.80 12.87 0.0M
2024-05-28 13.10 13.19 13.02 13.06 0.1M
2024-05-24 13.02 13.07 12.93 13.01 0.0M
2024-05-23 13.29 13.29 13.00 13.03 0.0M
2024-05-22 13.03 13.42 13.03 13.35 0.1M
2024-05-21 13.10 13.11 13.00 13.00 0.0M
2024-05-20 13.35 13.54 13.04 13.07 0.0M
2024-05-17 13.37 13.39 13.23 13.35 0.0M
2024-05-16 13.25 13.33 13.09 13.33 0.0M
2024-05-15 13.24 13.27 13.15 13.20 0.0M
2024-05-14 13.28 13.29 13.16 13.24 0.0M
2024-05-13 13.37 13.37 13.14 13.17 0.0M
2024-05-10 13.34 13.34 13.19 13.29 0.0M
2024-05-09 13.25 13.38 13.07 13.32 0.1M
2024-05-08 13.40 13.43 13.20 13.37 0.0M
2024-05-07 13.46 13.50 13.32 13.36 0.0M
2024-05-06 13.65 13.76 13.42 13.53 0.0M
2024-05-03 13.62 13.62 13.40 13.55 0.0M
2024-05-02 13.50 13.64 13.42 13.52 0.0M
2024-05-01 13.55 13.71 13.36 13.50 0.1M
2024-04-30 13.30 13.45 13.27 13.44 0.0M
2024-04-29 13.40 13.53 13.34 13.35 0.0M
2024-04-26 13.76 13.76 13.40 13.45 0.0M
2024-04-25 14.03 14.07 13.80 13.85 0.0M
2024-04-24 13.74 14.04 13.61 14.00 0.1M
2024-04-23 13.75 13.93 13.73 13.80 0.0M
2024-04-22 14.00 14.10 13.81 13.83 0.0M
2024-04-19 13.55 14.08 13.55 14.02 0.1M
2024-04-18 13.38 13.70 13.38 13.64 0.0M
2024-04-17 13.56 13.56 13.36 13.38 0.0M
2024-04-16 13.29 13.47 13.27 13.46 0.0M
2024-04-15 13.39 13.39 13.19 13.31 0.0M
2024-04-12 13.43 13.48 13.26 13.32 0.0M
2024-04-11 13.40 13.56 13.25 13.40 0.1M
2024-04-10 13.53 13.58 13.29 13.53 0.1M
2024-04-09 13.73 13.79 13.50 13.72 0.0M
2024-04-08 13.77 13.85 13.70 13.74 0.0M
2024-04-05 13.93 13.93 13.66 13.77 0.0M
2024-04-04 13.86 14.28 13.82 13.98 0.1M
2024-04-03 13.63 13.94 13.63 13.84 0.1M
2024-04-02 13.79 13.88 13.62 13.72 0.0M
2024-04-01 14.12 14.12 13.76 13.88 0.0M
2024-03-28 14.16 14.28 14.10 14.14 0.1M
2024-03-27 13.82 14.06 13.82 14.04 0.0M
2024-03-26 13.79 13.92 13.67 13.72 0.0M
2024-03-25 13.65 13.95 13.64 13.75 0.0M
2024-03-22 13.92 13.99 13.54 13.56 0.1M
2024-03-21 13.92 14.08 13.91 13.96 0.1M
2024-03-20 14.01 14.07 13.68 13.93 0.1M
2024-03-19 13.96 14.14 13.93 14.04 0.1M
2024-03-18 14.09 14.14 13.78 13.97 0.1M
2024-03-15 13.10 14.22 13.10 14.20 0.5M
2024-03-14 13.37 13.40 13.12 13.22 0.1M
2024-03-13 13.47 13.51 13.12 13.40 0.1M
2024-03-12 13.52 13.55 13.40 13.49 0.1M
2024-03-11 13.63 13.76 13.54 13.56 0.0M
2024-03-08 13.85 14.00 13.62 13.71 0.1M
2024-03-07 13.95 13.95 13.55 13.73 0.1M
2024-03-06 13.75 13.89 13.67 13.84 0.0M
2024-03-05 13.86 14.00 13.71 13.73 0.0M
2024-03-04 13.99 14.02 13.84 13.87 0.0M
2024-03-01 13.93 14.00 13.81 13.94 0.0M
2024-02-29 14.02 14.05 13.86 14.00 0.1M
2024-02-28 13.91 14.10 13.79 13.86 0.1M
2024-02-27 14.21 14.21 13.85 13.97 0.1M
2024-02-26 13.86 14.27 13.86 14.23 0.0M
2024-02-23 14.34 14.46 13.88 13.99 0.1M
2024-02-22 14.24 14.58 14.21 14.41 0.0M
2024-02-21 14.63 14.69 14.42 14.46 0.0M
2024-02-20 14.66 14.97 14.66 14.72 0.0M
2024-02-16 15.00 15.02 14.78 14.79 0.0M
2024-02-15 14.52 15.08 14.52 15.01 0.1M
2024-02-14 14.46 14.48 14.24 14.42 0.1M
2024-02-13 14.64 14.77 14.26 14.33 0.1M
2024-02-12 14.47 14.96 14.47 14.83 0.1M
2024-02-09 14.31 14.54 14.26 14.49 0.0M
2024-02-08 14.32 14.35 14.26 14.35 0.0M
2024-02-07 14.48 14.48 14.27 14.27 0.0M
2024-02-06 14.45 14.52 14.37 14.48 0.0M
2024-02-05 14.54 14.60 14.45 14.47 0.0M
2024-02-02 14.68 14.82 14.23 14.70 0.1M
2024-02-01 14.97 14.97 14.69 14.85 0.0M
2024-01-31 15.02 15.13 14.27 15.01 0.1M
2024-01-30 15.19 15.30 15.12 15.25 0.0M
2024-01-29 14.90 15.20 14.85 15.16 0.1M
2024-01-26 14.99 14.99 14.83 14.91 0.0M
2024-01-25 14.72 14.92 14.65 14.92 0.1M
2024-01-24 14.51 14.70 14.40 14.67 0.1M
2024-01-23 14.60 14.60 14.34 14.34 0.1M
2024-01-22 14.18 14.54 14.18 14.54 0.0M
2024-01-19 14.23 14.26 14.11 14.20 0.0M
2024-01-18 14.08 14.14 13.98 14.13 0.0M
2024-01-17 13.88 14.10 13.87 14.08 0.1M
2024-01-16 13.90 14.11 13.87 13.92 0.1M
2024-01-12 13.82 13.97 13.79 13.96 0.0M
2024-01-11 13.67 13.82 13.58 13.74 0.1M
2024-01-10 13.81 13.82 13.69 13.75 0.0M
2024-01-09 13.89 13.90 13.74 13.84 0.0M
2024-01-08 14.02 14.02 13.89 13.97 0.0M
2024-01-05 13.97 14.10 13.90 13.96 0.1M
2024-01-04 14.14 14.19 13.99 14.00 0.0M
2024-01-03 14.08 14.28 14.02 14.05 0.0M
2024-01-02 13.99 14.25 13.99 14.17 0.1M