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 42.25 42.40 42.25 42.30 0.0M
2024-12-30 43.00 43.00 42.50 42.65 0.0M
2024-12-27 43.00 43.15 42.70 42.95 0.0M
2024-12-26 42.95 43.25 42.95 42.95 0.0M
2024-12-25 43.00 43.00 42.65 42.75 0.0M
2024-12-24 42.60 42.85 42.60 42.70 0.0M
2024-12-23 42.45 42.75 42.45 42.60 0.0M
2024-12-20 42.85 42.85 42.45 42.45 0.0M
2024-12-19 43.50 43.50 42.90 42.90 0.0M
2024-12-18 43.80 43.80 43.55 43.65 0.1M
2024-12-17 44.00 44.10 43.70 43.85 0.0M
2024-12-16 44.30 44.30 44.00 44.10 0.0M
2024-12-13 45.15 45.15 44.50 44.55 0.0M
2024-12-12 45.25 45.40 45.20 45.20 0.0M
2024-12-11 45.50 45.70 45.45 45.45 0.0M
2024-12-10 45.60 46.35 45.05 45.80 0.0M
2024-12-09 46.55 46.55 45.40 45.55 0.0M
2024-12-06 46.30 46.50 45.60 46.50 0.0M
2024-12-05 46.00 46.70 46.00 46.55 0.0M
2024-12-04 45.60 46.00 45.60 45.95 0.0M
2024-12-03 45.65 46.00 45.65 45.85 0.0M
2024-12-02 46.90 46.90 45.55 45.60 0.0M
2024-11-29 47.00 47.00 46.50 46.90 0.0M
2024-11-28 47.20 47.30 46.85 47.15 0.0M
2024-11-27 48.20 48.20 47.10 47.20 0.0M
2024-11-26 48.30 48.30 48.15 48.25 0.0M
2024-11-25 48.10 48.20 48.10 48.20 0.0M
2024-11-22 48.00 48.75 47.95 48.05 0.0M
2024-11-21 47.90 48.80 47.90 48.00 0.0M
2024-11-20 48.15 48.15 48.00 48.00 0.0M
2024-11-19 48.05 48.15 48.00 48.15 0.0M
2024-11-18 49.45 49.45 48.10 48.10 0.0M
2024-11-15 48.00 48.50 47.80 48.25 0.0M
2024-11-14 48.50 48.65 48.00 48.35 0.0M
2024-11-13 48.60 48.80 48.40 48.50 0.0M
2024-11-12 48.50 49.00 48.50 48.60 0.0M
2024-11-11 49.25 49.30 48.20 49.00 0.0M
2024-11-08 49.30 49.50 49.10 49.15 0.0M
2024-11-07 49.10 49.75 49.10 49.35 0.0M
2024-11-06 49.25 49.30 49.15 49.20 0.0M
2024-11-05 48.65 49.65 48.65 49.30 0.0M
2024-11-04 48.15 49.80 48.15 49.25 0.0M
2024-11-01 48.25 49.05 48.05 48.80 0.0M
2024-10-30 48.15 48.65 48.05 48.20 0.0M
2024-10-29 48.15 48.50 48.00 48.15 0.0M
2024-10-28 48.85 48.85 48.15 48.15 0.0M
2024-10-25 48.90 49.45 48.70 48.75 0.0M
2024-10-24 48.75 48.90 48.70 48.90 0.0M
2024-10-23 48.55 49.25 48.55 48.60 0.0M
2024-10-22 48.45 49.30 48.40 48.90 0.0M
2024-10-21 48.30 48.70 48.00 48.45 0.0M
2024-10-18 48.40 48.40 48.00 48.05 0.0M
2024-10-17 48.00 48.35 48.00 48.30 0.0M
2024-10-16 48.30 48.45 47.90 48.00 0.0M
2024-10-15 48.35 48.80 48.25 48.80 0.0M
2024-10-14 49.00 49.00 48.30 48.35 0.0M
2024-10-11 48.85 49.45 48.85 49.10 0.0M
2024-10-09 49.60 50.00 49.30 49.50 0.0M
2024-10-08 49.40 49.75 49.20 49.70 0.0M
2024-10-07 49.30 50.00 49.30 49.60 0.0M
2024-10-04 50.40 50.40 49.10 49.20 0.0M
2024-10-01 49.70 49.80 49.40 49.80 0.0M
2024-09-30 50.00 50.00 49.65 49.70 0.0M
2024-09-27 50.70 51.00 50.00 50.20 0.0M
2024-09-26 50.50 51.00 49.90 50.20 0.0M
2024-09-25 50.50 50.90 50.10 50.20 0.0M
2024-09-24 50.70 52.40 50.30 50.40 0.2M
2024-09-23 48.65 50.00 48.65 49.80 0.0M
2024-09-20 48.25 48.70 47.95 48.50 0.0M
2024-09-19 47.80 48.00 47.75 48.00 0.0M
2024-09-18 48.30 48.30 47.70 47.70 0.0M
2024-09-16 47.95 48.35 47.80 48.30 0.0M
2024-09-13 47.60 48.00 47.50 47.95 0.0M
2024-09-12 47.60 47.70 47.60 47.60 0.0M
2024-09-11 47.50 47.70 47.40 47.50 0.0M
2024-09-10 47.90 48.10 47.30 47.50 0.0M
2024-09-09 47.60 48.10 47.60 48.10 0.0M
2024-09-06 48.80 48.95 48.05 48.50 0.0M
2024-09-05 49.15 49.50 48.25 49.05 0.0M
2024-09-04 49.40 49.45 48.25 48.85 0.0M
2024-09-03 49.60 49.60 48.85 49.50 0.0M
2024-09-02 49.40 49.45 49.20 49.30 0.0M
2024-08-30 49.00 49.60 49.00 49.40 0.0M
2024-08-29 48.65 49.15 48.60 49.05 0.0M
2024-08-28 48.75 49.00 48.70 48.90 0.0M
2024-08-27 49.65 49.75 49.00 49.45 0.0M
2024-08-26 49.60 49.75 49.20 49.65 0.0M
2024-08-23 48.50 49.05 48.50 49.05 0.0M
2024-08-22 49.00 49.00 48.40 48.50 0.0M
2024-08-21 49.10 49.35 48.85 48.85 0.0M
2024-08-20 49.60 49.60 48.95 48.95 0.0M
2024-08-19 48.15 49.05 48.15 48.95 0.0M
2024-08-16 48.05 48.05 47.60 47.80 0.0M
2024-08-15 47.85 48.15 47.70 47.80 0.0M
2024-08-14 47.85 48.20 47.70 47.80 0.0M
2024-08-13 47.85 48.00 47.70 47.70 0.0M
2024-08-12 47.70 48.40 47.70 47.90 0.0M
2024-08-09 48.00 48.00 47.50 47.50 0.0M
2024-08-08 47.75 48.00 47.35 47.70 0.0M
2024-08-07 46.15 47.85 46.15 47.75 0.0M
2024-08-06 46.70 47.00 45.20 46.05 0.0M
2024-08-05 48.75 48.75 46.20 46.35 0.0M
2024-08-02 49.90 49.90 49.15 49.15 0.0M
2024-08-01 49.70 50.00 49.70 49.90 0.0M
2024-07-31 49.20 49.65 49.15 49.45 0.0M
2024-07-30 48.90 49.40 48.55 49.15 0.0M
2024-07-29 49.40 49.50 49.10 49.10 0.0M
2024-07-26 49.35 49.70 49.10 49.40 0.0M
2024-07-23 49.40 49.50 49.35 49.35 0.0M
2024-07-22 49.90 49.90 48.90 49.20 0.0M
2024-07-19 50.00 50.20 49.85 49.85 0.0M
2024-07-18 50.00 50.30 49.80 50.30 0.0M
2024-07-17 50.70 50.70 50.10 50.30 0.0M
2024-07-16 50.90 51.00 50.40 50.40 0.0M
2024-07-15 51.00 51.00 50.70 50.80 0.0M
2024-07-12 50.60 51.30 50.10 50.80 0.0M
2024-07-11 50.70 51.00 50.40 50.60 0.0M
2024-07-10 51.00 51.00 50.60 50.70 0.0M
2024-07-09 52.10 53.10 50.50 50.80 0.0M
2024-07-08 51.70 52.40 51.70 52.10 0.0M
2024-07-05 51.30 52.00 51.30 51.70 0.0M
2024-07-04 51.50 51.80 51.10 51.20 0.0M
2024-07-03 52.00 52.00 51.30 51.50 0.0M
2024-07-02 52.30 52.30 52.10 52.30 0.0M
2024-07-01 53.00 53.00 52.40 52.50 0.0M
2024-06-28 53.30 53.40 52.90 53.00 0.0M
2024-06-27 52.50 53.50 52.50 53.00 0.0M
2024-06-26 52.50 53.00 52.50 52.80 0.0M
2024-06-25 52.90 52.90 52.30 52.50 0.0M
2024-06-24 53.70 53.70 53.20 53.20 0.0M
2024-06-21 53.70 54.00 53.60 53.80 0.0M
2024-06-20 53.80 54.00 53.60 53.70 0.0M
2024-06-19 53.70 54.00 53.70 53.80 0.0M
2024-06-18 53.80 53.80 53.50 53.70 0.0M
2024-06-17 53.30 53.70 53.20 53.60 0.0M
2024-06-14 53.00 53.40 52.70 53.20 0.0M
2024-06-13 52.70 53.50 52.70 53.00 0.0M
2024-06-12 52.80 53.40 52.60 52.70 0.0M
2024-06-11 53.40 53.80 52.80 52.90 0.0M
2024-06-07 53.70 53.70 53.20 53.40 0.0M
2024-06-06 53.40 53.80 53.20 53.70 0.0M
2024-06-05 52.90 53.40 52.80 53.00 0.0M
2024-06-04 53.60 53.60 52.90 52.90 0.0M
2024-06-03 52.80 53.40 52.50 53.40 0.0M
2024-05-31 53.20 53.50 52.70 52.80 0.0M
2024-05-30 53.00 53.60 52.90 53.20 0.0M
2024-05-29 53.10 53.50 52.80 53.50 0.0M
2024-05-28 53.00 53.50 52.70 53.30 0.0M
2024-05-27 51.80 52.90 51.80 52.80 0.0M
2024-05-24 51.70 52.10 51.60 52.00 0.0M
2024-05-23 52.30 52.40 51.60 51.70 0.0M
2024-05-22 52.50 52.50 52.20 52.30 0.0M
2024-05-21 52.40 52.40 52.00 52.40 0.0M
2024-05-20 51.50 52.50 51.50 52.10 0.0M
2024-05-17 51.50 51.80 51.30 51.50 0.0M
2024-05-16 51.30 51.50 50.90 51.50 0.0M
2024-05-15 50.90 51.90 50.90 51.00 0.0M
2024-05-14 51.00 51.10 50.70 51.10 0.0M
2024-05-13 51.40 51.40 50.90 51.00 0.0M
2024-05-10 51.10 51.40 51.10 51.30 0.0M
2024-05-09 52.00 52.10 51.20 51.30 0.0M
2024-05-08 52.40 52.50 51.80 52.00 0.0M
2024-05-07 51.80 52.50 51.70 52.20 0.0M
2024-05-06 51.50 51.50 50.90 50.90 0.0M
2024-05-03 51.90 52.10 51.30 51.30 0.0M
2024-05-02 50.50 51.30 50.30 51.30 0.0M
2024-04-30 50.10 50.90 50.10 50.30 0.0M
2024-04-29 50.20 50.20 49.80 50.10 0.0M
2024-04-26 49.10 49.85 49.10 49.60 0.0M
2024-04-25 49.05 49.30 49.00 49.05 0.0M
2024-04-24 49.15 49.30 48.80 49.15 0.0M
2024-04-23 48.85 49.05 48.75 48.80 0.0M
2024-04-22 49.35 49.35 48.70 48.75 0.0M
2024-04-19 50.20 50.20 49.10 49.35 0.0M
2024-04-18 50.40 50.50 50.20 50.20 0.0M
2024-04-17 50.70 50.80 50.40 50.40 0.0M
2024-04-16 51.40 51.40 50.40 50.40 0.0M
2024-04-15 51.80 51.80 51.30 51.40 0.0M
2024-04-12 52.00 52.00 51.70 51.80 0.0M
2024-04-11 52.00 52.20 52.00 52.00 0.0M
2024-04-10 52.00 52.10 51.80 52.00 0.0M
2024-04-09 52.10 52.10 51.70 51.80 0.0M
2024-04-08 53.30 53.30 52.10 52.10 0.0M
2024-04-03 52.20 52.40 52.10 52.10 0.0M
2024-04-02 53.00 53.10 52.60 52.60 0.0M
2024-04-01 53.10 53.10 52.30 52.60 0.0M
2024-03-29 52.00 53.00 52.00 52.60 0.0M
2024-03-28 52.00 52.10 51.70 51.90 0.0M
2024-03-27 51.70 52.50 51.70 52.10 0.0M
2024-03-26 51.90 52.30 51.70 51.70 0.0M
2024-03-25 51.80 52.70 51.80 52.20 0.0M
2024-03-22 52.10 52.20 51.80 51.80 0.0M
2024-03-21 52.20 52.60 52.00 52.20 0.0M
2024-03-20 52.80 53.00 52.20 52.20 0.0M
2024-03-19 52.70 53.10 52.60 53.00 0.0M
2024-03-18 53.10 53.30 52.80 52.80 0.0M
2024-03-15 53.00 53.20 52.70 53.10 0.0M
2024-03-14 53.60 53.60 52.90 53.00 0.0M
2024-03-13 54.30 54.40 53.50 53.50 0.0M
2024-03-12 53.20 54.30 53.10 53.90 0.0M
2024-03-11 53.00 53.10 52.50 53.10 0.0M
2024-03-08 54.00 54.10 52.90 53.10 0.0M
2024-03-07 55.10 55.10 54.10 54.10 0.0M
2024-03-06 55.40 55.40 54.40 55.10 0.0M
2024-03-05 57.40 57.40 55.00 55.40 0.0M
2024-03-04 59.00 59.00 58.00 58.10 0.0M
2024-03-01 58.90 59.20 58.30 58.80 0.0M
2024-02-29 60.20 60.30 58.80 58.90 0.0M
2024-02-27 61.90 63.30 61.80 62.50 0.0M
2024-02-26 61.40 61.60 61.30 61.40 0.0M
2024-02-23 61.30 61.70 61.20 61.20 0.0M
2024-02-22 61.30 61.30 61.10 61.20 0.0M
2024-02-21 61.50 61.50 61.00 61.20 0.0M
2024-02-20 61.20 61.70 61.00 61.20 0.0M
2024-02-19 61.60 61.60 61.10 61.20 0.0M
2024-02-16 61.40 61.70 61.20 61.60 0.0M
2024-02-15 61.40 61.80 60.90 61.00 0.0M
2024-02-05 62.00 62.30 60.70 60.80 0.0M
2024-02-02 59.90 60.00 59.30 59.80 0.0M
2024-02-01 59.80 59.90 59.30 59.50 0.0M
2024-01-31 59.10 59.70 59.10 59.70 0.0M
2024-01-30 59.20 59.40 59.10 59.20 0.0M
2024-01-29 58.90 59.10 58.90 59.00 0.0M
2024-01-26 59.30 59.40 58.90 58.90 0.0M
2024-01-25 59.60 59.60 59.10 59.30 0.0M
2024-01-24 59.60 59.80 59.60 59.60 0.0M
2024-01-23 59.60 59.80 59.40 59.60 0.0M
2024-01-22 59.40 59.60 59.20 59.40 0.0M
2024-01-19 59.00 59.30 59.00 59.20 0.0M
2024-01-18 58.80 58.90 58.60 58.80 0.0M
2024-01-17 59.60 59.70 58.70 58.80 0.0M
2024-01-16 59.30 59.90 59.20 59.60 0.0M
2024-01-15 59.60 60.10 59.50 59.50 0.0M
2024-01-12 59.60 59.90 59.30 59.40 0.0M
2024-01-11 58.90 59.40 58.90 59.10 0.0M
2024-01-10 59.10 59.30 58.80 58.90 0.0M
2024-01-09 59.40 59.40 59.00 59.10 0.0M
2024-01-08 59.90 59.90 58.90 59.30 0.0M
2024-01-05 60.00 60.20 59.80 59.90 0.0M
2024-01-04 60.60 60.80 60.00 60.00 0.0M
2024-01-03 61.10 61.30 61.10 61.10 0.0M
2024-01-02 61.60 61.60 61.00 61.10 0.0M