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
2023-12-28 5,850.00 5,950.00 5,800.00 5,820.00 0.2M
2023-12-27 5,850.00 5,910.00 5,760.00 5,770.00 0.1M
2023-12-26 5,710.00 6,100.00 5,570.00 5,890.00 0.3M
2023-12-22 5,740.00 5,830.00 5,640.00 5,700.00 0.1M
2023-12-21 5,670.00 5,800.00 5,620.00 5,710.00 0.1M
2023-12-20 5,790.00 5,810.00 5,680.00 5,720.00 0.1M
2023-12-19 5,770.00 5,840.00 5,650.00 5,710.00 0.2M
2023-12-18 5,710.00 6,070.00 5,680.00 5,860.00 0.5M
2023-12-15 5,560.00 5,730.00 5,560.00 5,630.00 0.1M
2023-12-14 5,670.00 5,790.00 5,520.00 5,520.00 0.2M
2023-12-13 5,860.00 5,900.00 5,620.00 5,630.00 0.4M
2023-12-12 6,190.00 6,190.00 5,960.00 5,960.00 0.2M
2023-12-11 6,100.00 6,260.00 6,000.00 6,190.00 0.3M
2023-12-08 5,810.00 6,300.00 5,810.00 6,090.00 0.6M
2023-12-07 5,930.00 5,990.00 5,780.00 5,800.00 0.2M
2023-12-06 5,880.00 6,040.00 5,790.00 5,940.00 0.2M
2023-12-05 6,040.00 6,110.00 5,850.00 5,880.00 0.3M
2023-12-04 6,250.00 6,260.00 6,070.00 6,070.00 0.2M
2023-12-03 6,260.00 6,260.00 6,260.00 6,260.00 0.0M
2023-12-01 6,340.00 6,640.00 6,200.00 6,260.00 1.1M
2023-11-30 6,450.00 6,490.00 6,200.00 6,260.00 0.8M
2023-11-29 6,400.00 6,750.00 6,240.00 6,350.00 1.3M
2023-11-28 5,890.00 6,890.00 5,850.00 6,390.00 6.3M
2023-11-27 6,390.00 6,390.00 5,860.00 5,880.00 0.6M
2023-11-26 6,220.00 6,220.00 6,220.00 6,220.00 0.0M
2023-11-24 6,710.00 7,120.00 6,160.00 6,220.00 5.7M
2023-11-23 5,690.00 5,800.00 5,630.00 5,650.00 0.2M
2023-11-22 5,790.00 5,890.00 5,680.00 5,690.00 0.2M
2023-11-21 5,750.00 5,910.00 5,650.00 5,790.00 0.4M
2023-11-20 5,700.00 5,860.00 5,640.00 5,730.00 0.3M
2023-11-19 5,610.00 5,610.00 5,610.00 5,610.00 0.0M
2023-11-17 5,920.00 5,920.00 5,600.00 5,610.00 0.4M
2023-11-16 5,810.00 6,470.00 5,780.00 5,930.00 3.4M
2023-11-15 5,390.00 5,900.00 5,300.00 5,620.00 1.5M
2023-11-14 5,090.00 5,850.00 5,090.00 5,320.00 1.5M
2023-11-13 5,050.00 5,170.00 5,010.00 5,090.00 0.1M
2023-11-10 5,130.00 5,150.00 5,000.00 5,040.00 0.1M
2023-11-09 5,450.00 5,540.00 5,160.00 5,190.00 0.2M
2023-11-08 5,550.00 5,610.00 5,430.00 5,450.00 0.2M
2023-11-07 5,800.00 5,820.00 5,430.00 5,600.00 0.3M
2023-11-06 5,690.00 5,990.00 5,640.00 5,780.00 0.4M
2023-11-05 5,690.00 5,690.00 5,690.00 5,690.00 0.0M
2023-11-03 5,760.00 5,830.00 5,550.00 5,690.00 0.1M
2023-11-02 5,510.00 5,720.00 5,490.00 5,690.00 0.2M
2023-11-01 5,430.00 5,660.00 5,430.00 5,460.00 0.2M
2023-10-31 5,930.00 5,990.00 5,400.00 5,410.00 0.3M
2023-10-30 5,640.00 6,190.00 5,440.00 5,900.00 0.7M
2023-10-29 5,720.00 5,720.00 5,720.00 5,720.00 0.0M
2023-10-27 5,730.00 5,950.00 5,550.00 5,720.00 0.4M
2023-10-26 6,310.00 6,430.00 5,680.00 5,750.00 0.5M
2023-10-25 6,300.00 6,420.00 6,090.00 6,260.00 0.4M
2023-10-24 6,160.00 6,380.00 5,870.00 6,190.00 0.7M
2023-10-23 6,510.00 6,790.00 6,150.00 6,190.00 0.7M
2023-10-22 6,450.00 6,450.00 6,450.00 6,450.00 0.0M
2023-10-20 7,020.00 7,300.00 6,440.00 6,450.00 1.2M
2023-10-19 6,940.00 7,480.00 6,900.00 6,900.00 1.7M
2023-10-18 7,340.00 7,970.00 7,080.00 7,120.00 4.7M
2023-10-17 7,150.00 7,590.00 6,950.00 7,210.00 2.7M
2023-10-16 6,580.00 7,900.00 6,510.00 7,030.00 9.6M
2023-10-15 6,730.00 6,730.00 6,730.00 6,730.00 0.0M
2023-10-13 6,790.00 7,440.00 6,730.00 6,730.00 4.2M
2023-10-12 6,820.00 7,220.00 6,510.00 6,660.00 2.0M
2023-10-11 6,600.00 7,540.00 6,570.00 6,770.00 5.4M
2023-10-10 5,750.00 7,090.00 5,750.00 6,660.00 12.8M
2023-10-06 5,400.00 5,930.00 5,400.00 5,600.00 0.7M
2023-10-05 5,790.00 5,880.00 5,400.00 5,400.00 0.6M
2023-10-04 6,000.00 6,180.00 5,730.00 5,730.00 0.5M
2023-10-03 6,180.00 6,180.00 6,180.00 6,180.00 0.0M
2023-09-27 6,140.00 6,790.00 6,140.00 6,180.00 1.7M
2023-09-26 6,780.00 7,000.00 6,390.00 6,390.00 0.8M
2023-09-25 7,290.00 7,410.00 6,800.00 6,920.00 1.4M
2023-09-24 7,450.00 7,450.00 7,450.00 7,450.00 0.0M
2023-09-22 7,790.00 8,430.00 7,430.00 7,450.00 3.4M
2023-09-21 8,020.00 8,970.00 7,710.00 7,920.00 7.7M
2023-09-20 7,350.00 9,020.00 7,270.00 8,090.00 17.2M
2023-09-19 8,100.00 8,140.00 7,460.00 7,470.00 1.4M
2023-09-18 8,500.00 8,810.00 8,120.00 8,340.00 2.5M
2023-09-17 8,430.00 8,430.00 8,430.00 8,430.00 0.0M
2023-09-15 7,740.00 9,530.00 7,720.00 8,430.00 16.7M
2023-09-14 7,930.00 8,170.00 7,430.00 7,640.00 3.6M
2023-09-13 6,540.00 8,390.00 6,510.00 8,240.00 18.3M
2023-09-12 6,980.00 7,850.00 6,240.00 6,460.00 16.6M
2023-09-11 5,570.00 6,950.00 5,530.00 6,240.00 8.2M
2023-09-08 5,460.00 5,760.00 5,380.00 5,400.00 0.3M
2023-09-07 5,650.00 5,920.00 5,450.00 5,460.00 0.3M
2023-09-06 5,600.00 6,250.00 5,600.00 5,760.00 1.4M
2023-09-05 5,540.00 6,250.00 5,490.00 5,550.00 1.1M
2023-09-04 5,320.00 6,550.00 5,240.00 5,670.00 2.6M
2023-09-03 5,200.00 5,200.00 5,200.00 5,200.00 0.0M
2023-09-01 5,310.00 5,370.00 5,110.00 5,200.00 0.3M
2023-08-31 4,925.00 6,380.00 4,925.00 5,280.00 5.6M
2023-08-30 4,855.00 5,010.00 4,825.00 4,945.00 0.1M
2023-08-29 4,825.00 4,990.00 4,825.00 4,835.00 0.0M
2023-08-28 4,750.00 4,875.00 4,715.00 4,870.00 0.0M
2023-08-25 4,855.00 4,860.00 4,710.00 4,750.00 0.0M
2023-08-24 4,780.00 4,895.00 4,705.00 4,850.00 0.0M
2023-08-23 4,765.00 4,850.00 4,765.00 4,765.00 0.0M
2023-08-22 4,960.00 5,000.00 4,785.00 4,800.00 0.1M
2023-08-21 4,940.00 5,060.00 4,920.00 4,975.00 0.0M
2023-08-18 4,805.00 5,010.00 4,775.00 4,940.00 0.0M
2023-08-17 4,885.00 4,970.00 4,805.00 4,910.00 0.1M
2023-08-16 5,290.00 5,290.00 4,940.00 4,960.00 0.1M
2023-08-14 5,270.00 5,380.00 5,130.00 5,290.00 0.1M
2023-08-11 5,230.00 5,250.00 5,160.00 5,220.00 0.0M
2023-08-10 5,050.00 5,230.00 5,050.00 5,230.00 0.0M
2023-08-09 4,870.00 5,190.00 4,850.00 5,130.00 0.1M
2023-08-08 5,050.00 5,100.00 4,900.00 4,915.00 0.1M
2023-08-07 5,080.00 5,140.00 5,020.00 5,090.00 0.0M
2023-08-04 5,060.00 5,280.00 5,020.00 5,110.00 0.0M
2023-08-03 5,000.00 5,130.00 4,930.00 5,110.00 0.0M
2023-08-02 5,140.00 5,280.00 5,030.00 5,060.00 0.1M
2023-08-01 5,230.00 5,290.00 5,160.00 5,210.00 0.1M
2023-07-31 5,140.00 5,290.00 5,120.00 5,230.00 0.1M
2023-07-28 4,935.00 5,240.00 4,935.00 5,190.00 0.1M
2023-07-27 4,785.00 5,110.00 4,785.00 5,040.00 0.1M
2023-07-26 5,070.00 5,110.00 4,615.00 4,875.00 0.3M
2023-07-25 5,200.00 5,270.00 5,070.00 5,110.00 0.1M
2023-07-24 5,430.00 5,450.00 5,200.00 5,250.00 0.2M
2023-07-23 5,450.00 5,450.00 5,450.00 5,450.00 0.0M
2023-07-21 5,490.00 5,530.00 5,350.00 5,450.00 0.1M
2023-07-20 5,520.00 5,660.00 5,350.00 5,500.00 0.1M
2023-07-19 5,620.00 5,660.00 5,480.00 5,490.00 0.1M
2023-07-18 5,740.00 5,840.00 5,550.00 5,620.00 0.1M
2023-07-17 5,800.00 5,830.00 5,700.00 5,790.00 0.1M
2023-07-14 6,080.00 6,080.00 5,770.00 5,820.00 0.2M
2023-07-13 6,040.00 6,160.00 6,010.00 6,020.00 0.1M
2023-07-12 6,030.00 6,480.00 6,010.00 6,030.00 0.8M
2023-07-11 5,850.00 6,180.00 5,850.00 6,010.00 0.1M
2023-07-10 5,880.00 6,100.00 5,700.00 5,880.00 0.1M
2023-07-07 6,100.00 6,270.00 5,890.00 5,910.00 0.2M
2023-07-06 6,300.00 6,300.00 6,100.00 6,150.00 0.2M
2023-07-05 6,300.00 6,410.00 6,260.00 6,350.00 0.1M
2023-07-04 6,300.00 6,370.00 6,220.00 6,300.00 0.1M
2023-07-03 6,100.00 6,410.00 6,100.00 6,350.00 0.2M
2023-07-02 6,100.00 6,100.00 6,100.00 6,100.00 0.0M
2023-06-30 6,030.00 6,170.00 6,010.00 6,100.00 0.1M
2023-06-29 6,250.00 6,500.00 6,080.00 6,090.00 0.4M
2023-06-28 6,250.00 6,660.00 6,200.00 6,300.00 0.6M
2023-06-27 6,250.00 6,420.00 6,130.00 6,250.00 0.2M
2023-06-26 6,570.00 6,570.00 6,110.00 6,330.00 0.5M
2023-06-23 6,570.00 7,200.00 6,570.00 6,680.00 2.6M
2023-06-22 6,700.00 6,820.00 6,480.00 6,490.00 0.4M
2023-06-21 6,510.00 6,970.00 6,450.00 6,560.00 0.8M
2023-06-20 6,560.00 7,000.00 6,380.00 6,580.00 1.5M
2023-06-19 6,350.00 6,590.00 6,350.00 6,500.00 0.3M
2023-06-16 6,400.00 6,440.00 6,260.00 6,310.00 0.1M
2023-06-15 6,340.00 6,440.00 6,230.00 6,350.00 0.2M
2023-06-14 6,440.00 6,570.00 6,190.00 6,280.00 0.3M
2023-06-13 6,400.00 6,540.00 6,390.00 6,440.00 0.2M
2023-06-12 6,690.00 6,700.00 6,370.00 6,460.00 0.5M
2023-06-11 6,800.00 6,800.00 6,800.00 6,800.00 0.0M
2023-06-09 6,730.00 7,200.00 6,720.00 6,800.00 1.0M
2023-06-08 6,840.00 6,900.00 6,630.00 6,770.00 0.3M
2023-06-07 6,960.00 7,130.00 6,890.00 6,900.00 0.3M
2023-06-06 7,030.00 7,030.00 7,030.00 7,030.00 0.0M
2023-06-05 7,210.00 7,320.00 7,020.00 7,030.00 0.4M
2023-06-04 7,180.00 7,180.00 7,180.00 7,180.00 0.0M
2023-06-02 6,860.00 7,410.00 6,850.00 7,180.00 1.4M
2023-06-01 7,040.00 7,190.00 6,890.00 6,950.00 0.4M
2023-05-31 7,100.00 7,640.00 7,030.00 7,080.00 1.7M
2023-05-30 7,210.00 7,550.00 7,050.00 7,350.00 1.6M
2023-05-29 7,220.00 7,220.00 7,220.00 7,220.00 0.0M
2023-05-26 7,640.00 7,670.00 7,220.00 7,220.00 1.3M
2023-05-25 7,350.00 8,960.00 7,140.00 7,760.00 18.8M
2023-05-24 6,360.00 8,170.00 6,330.00 7,620.00 14.7M
2023-05-23 6,550.00 6,670.00 6,300.00 6,380.00 0.4M
2023-05-22 6,880.00 6,910.00 6,520.00 6,600.00 0.7M
2023-05-19 6,550.00 6,750.00 6,360.00 6,700.00 0.7M
2023-05-18 6,640.00 7,190.00 6,320.00 6,480.00 2.4M
2023-05-17 6,510.00 6,650.00 6,190.00 6,620.00 0.9M
2023-05-16 6,100.00 7,280.00 6,070.00 6,480.00 8.3M
2023-05-15 6,160.00 6,680.00 5,980.00 6,090.00 1.1M
2023-05-14 6,270.00 6,270.00 6,270.00 6,270.00 0.0M
2023-05-12 6,450.00 6,830.00 6,070.00 6,270.00 1.8M
2023-05-11 6,420.00 6,590.00 6,280.00 6,430.00 0.4M
2023-05-10 6,700.00 6,980.00 6,320.00 6,540.00 1.3M
2023-05-09 6,720.00 6,900.00 6,480.00 6,860.00 1.3M
2023-05-08 7,800.00 7,860.00 6,770.00 6,830.00 3.1M
2023-05-07 8,000.00 8,000.00 8,000.00 8,000.00 0.0M
2023-05-04 6,260.00 8,000.00 6,010.00 8,000.00 13.4M
2023-05-03 6,530.00 6,900.00 6,080.00 6,160.00 2.0M
2023-05-02 7,300.00 7,420.00 6,330.00 6,600.00 10.9M
2023-05-01 6,090.00 6,090.00 6,090.00 6,090.00 0.0M
2023-04-28 4,655.00 6,090.00 4,575.00 6,090.00 5.4M
2023-04-27 4,595.00 4,915.00 4,490.00 4,690.00 0.1M
2023-04-26 4,580.00 4,745.00 4,555.00 4,590.00 0.0M
2023-04-25 4,660.00 4,725.00 4,500.00 4,680.00 0.1M
2023-04-24 4,730.00 5,200.00 4,705.00 4,710.00 0.5M
2023-04-21 4,795.00 4,795.00 4,650.00 4,730.00 0.0M
2023-04-20 4,925.00 4,940.00 4,785.00 4,795.00 0.0M
2023-04-19 4,900.00 4,960.00 4,845.00 4,925.00 0.0M
2023-04-18 4,920.00 4,935.00 4,800.00 4,920.00 0.0M
2023-04-17 4,865.00 5,000.00 4,850.00 4,925.00 0.1M
2023-04-14 4,770.00 4,895.00 4,760.00 4,855.00 0.1M
2023-04-13 4,805.00 4,805.00 4,665.00 4,795.00 0.0M
2023-04-12 4,515.00 4,830.00 4,515.00 4,805.00 0.1M
2023-04-11 4,440.00 4,595.00 4,395.00 4,525.00 0.1M
2023-04-10 4,590.00 4,640.00 4,435.00 4,435.00 0.1M
2023-04-07 4,685.00 4,700.00 4,565.00 4,590.00 0.0M
2023-04-06 4,735.00 4,735.00 4,615.00 4,630.00 0.0M
2023-04-05 4,785.00 4,785.00 4,605.00 4,745.00 0.0M
2023-04-04 4,885.00 4,885.00 4,735.00 4,780.00 0.0M
2023-04-03 4,735.00 4,785.00 4,650.00 4,735.00 0.0M
2023-03-31 4,720.00 4,790.00 4,680.00 4,695.00 0.0M
2023-03-30 4,600.00 4,735.00 4,600.00 4,720.00 0.0M
2023-03-29 4,700.00 4,730.00 4,590.00 4,710.00 0.0M
2023-03-28 4,505.00 4,725.00 4,505.00 4,710.00 0.0M
2023-03-27 4,650.00 4,680.00 4,510.00 4,560.00 0.0M
2023-03-24 4,605.00 4,700.00 4,540.00 4,650.00 0.0M
2023-03-23 4,785.00 4,785.00 4,565.00 4,600.00 0.0M
2023-03-22 4,880.00 4,930.00 4,750.00 4,790.00 0.1M
2023-03-21 4,755.00 4,810.00 4,700.00 4,735.00 0.0M
2023-03-20 4,680.00 4,815.00 4,625.00 4,755.00 0.0M
2023-03-17 4,540.00 4,735.00 4,535.00 4,685.00 0.0M
2023-03-16 4,655.00 4,660.00 4,450.00 4,520.00 0.0M
2023-03-15 4,535.00 4,670.00 4,535.00 4,660.00 0.0M
2023-03-14 4,760.00 4,765.00 4,500.00 4,530.00 0.1M
2023-03-13 4,755.00 4,845.00 4,660.00 4,780.00 0.0M
2023-03-12 4,860.00 4,860.00 4,860.00 4,860.00 0.0M
2023-03-10 4,985.00 5,070.00 4,855.00 4,860.00 0.0M
2023-03-09 4,965.00 5,130.00 4,925.00 5,010.00 0.1M
2023-03-08 4,930.00 5,010.00 4,800.00 4,915.00 0.0M
2023-03-07 4,900.00 4,945.00 4,765.00 4,940.00 0.1M
2023-03-06 4,770.00 4,900.00 4,735.00 4,900.00 0.0M
2023-03-03 4,795.00 4,795.00 4,700.00 4,785.00 0.0M
2023-03-02 4,730.00 4,800.00 4,710.00 4,745.00 0.0M
2023-02-28 4,690.00 4,790.00 4,670.00 4,730.00 0.0M
2023-02-27 4,800.00 4,800.00 4,650.00 4,690.00 0.0M
2023-02-24 4,845.00 4,950.00 4,770.00 4,805.00 0.0M
2023-02-23 4,815.00 4,875.00 4,780.00 4,850.00 0.0M
2023-02-22 4,890.00 4,890.00 4,810.00 4,825.00 0.0M
2023-02-21 4,870.00 4,965.00 4,860.00 4,890.00 0.0M
2023-02-20 4,845.00 4,900.00 4,805.00 4,890.00 0.0M
2023-02-17 4,810.00 4,910.00 4,800.00 4,845.00 0.1M
2023-02-16 4,800.00 5,040.00 4,800.00 4,900.00 0.1M
2023-02-15 5,000.00 5,020.00 4,790.00 4,800.00 0.1M
2023-02-14 4,995.00 5,110.00 4,985.00 5,000.00 0.0M
2023-02-13 5,150.00 5,150.00 5,000.00 5,030.00 0.0M
2023-02-10 5,220.00 5,220.00 5,090.00 5,160.00 0.0M
2023-02-09 5,110.00 5,310.00 5,110.00 5,230.00 0.1M
2023-02-08 5,080.00 5,200.00 5,080.00 5,160.00 0.1M
2023-02-07 5,030.00 5,170.00 5,030.00 5,070.00 0.0M
2023-02-06 5,060.00 5,100.00 5,020.00 5,030.00 0.0M
2023-02-03 5,120.00 5,170.00 5,070.00 5,120.00 0.0M
2023-02-02 5,090.00 5,140.00 5,080.00 5,110.00 0.0M
2023-02-01 5,060.00 5,090.00 5,010.00 5,080.00 0.0M
2023-01-31 5,020.00 5,130.00 5,000.00 5,060.00 0.0M
2023-01-30 5,040.00 5,080.00 4,995.00 5,050.00 0.0M
2023-01-27 5,090.00 5,090.00 4,965.00 5,030.00 0.0M
2023-01-26 4,890.00 5,090.00 4,890.00 5,060.00 0.1M
2023-01-25 4,945.00 4,990.00 4,810.00 4,890.00 0.1M
2023-01-20 4,915.00 4,980.00 4,915.00 4,915.00 0.0M
2023-01-19 4,935.00 4,995.00 4,915.00 4,920.00 0.0M
2023-01-18 5,040.00 5,040.00 4,935.00 4,960.00 0.1M
2023-01-17 5,340.00 5,860.00 5,010.00 5,030.00 2.5M
2023-01-16 5,110.00 5,180.00 5,010.00 5,040.00 0.0M
2023-01-13 4,955.00 5,130.00 4,955.00 5,060.00 0.0M
2023-01-12 5,020.00 5,020.00 4,935.00 4,970.00 0.0M
2023-01-11 4,955.00 5,020.00 4,930.00 5,000.00 0.0M
2023-01-10 4,945.00 5,010.00 4,805.00 4,930.00 0.0M
2023-01-09 4,740.00 5,100.00 4,740.00 4,900.00 0.0M
2023-01-06 4,550.00 4,745.00 4,500.00 4,730.00 0.0M
2023-01-05 4,610.00 4,700.00 4,560.00 4,600.00 0.0M
2023-01-04 4,380.00 4,700.00 4,380.00 4,610.00 0.0M
2023-01-03 4,450.00 4,525.00 4,310.00 4,490.00 0.0M
2023-01-02 4,640.00 4,695.00 4,550.00 4,550.00 0.0M