Last Update: 2025-10-01
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
2023-12-29 200.00 202.00 199.00 200.00 0.7M
2023-12-28 200.00 202.00 199.00 199.00 2.1M
2023-12-27 198.00 202.00 198.00 200.00 0.9M
2023-12-22 200.00 200.00 198.00 198.00 0.2M
2023-12-21 199.00 200.00 198.00 198.00 0.3M
2023-12-20 200.00 200.00 197.00 200.00 0.4M
2023-12-19 197.00 198.00 196.00 198.00 0.3M
2023-12-18 199.00 199.00 196.00 197.00 0.3M
2023-12-15 199.00 200.00 197.00 197.00 0.2M
2023-12-14 198.00 200.00 197.00 198.00 0.6M
2023-12-13 199.00 199.00 196.00 198.00 0.9M
2023-12-12 198.00 200.00 196.00 199.00 0.8M
2023-12-11 200.00 200.00 197.00 197.00 1.4M
2023-12-08 199.00 200.00 199.00 199.00 0.2M
2023-12-07 199.00 200.00 199.00 199.00 0.4M
2023-12-06 200.00 202.00 199.00 200.00 0.4M
2023-12-05 199.00 200.00 199.00 200.00 0.7M
2023-12-04 199.00 200.00 198.00 199.00 0.6M
2023-12-01 200.00 200.00 198.00 198.00 0.4M
2023-11-30 200.00 200.00 198.00 200.00 0.3M
2023-11-29 200.00 204.00 198.00 200.00 1.1M
2023-11-28 199.00 200.00 198.00 199.00 0.2M
2023-11-27 199.00 200.00 198.00 198.00 0.2M
2023-11-24 198.00 199.00 197.00 199.00 0.2M
2023-11-23 198.00 199.00 196.00 198.00 0.4M
2023-11-22 199.00 199.00 198.00 199.00 0.3M
2023-11-21 198.00 199.00 198.00 199.00 0.0M
2023-11-20 198.00 200.00 198.00 199.00 0.4M
2023-11-17 199.00 199.00 197.00 198.00 0.5M
2023-11-16 198.00 199.00 198.00 198.00 0.0M
2023-11-15 199.00 200.00 198.00 199.00 0.4M
2023-11-14 199.00 200.00 197.00 199.00 0.1M
2023-11-13 198.00 200.00 197.00 200.00 0.7M
2023-11-10 198.00 199.00 198.00 198.00 0.2M
2023-11-09 199.00 200.00 198.00 199.00 0.1M
2023-11-08 197.00 200.00 197.00 199.00 0.4M
2023-11-07 202.00 202.00 197.00 197.00 0.8M
2023-11-06 199.00 200.00 198.00 200.00 0.7M
2023-11-03 200.00 204.00 198.00 200.00 0.5M
2023-11-02 200.00 202.00 198.00 200.00 1.2M
2023-11-01 200.00 200.00 197.00 199.00 1.4M
2023-10-31 206.00 206.00 197.00 200.00 1.6M
2023-10-30 200.00 204.00 200.00 202.00 0.8M
2023-10-27 198.00 200.00 198.00 200.00 0.2M
2023-10-26 199.00 200.00 197.00 199.00 1.3M
2023-10-25 199.00 199.00 197.00 199.00 0.1M
2023-10-24 199.00 199.00 197.00 198.00 0.0M
2023-10-23 199.00 200.00 196.00 197.00 1.5M
2023-10-20 198.00 199.00 197.00 198.00 0.4M
2023-10-19 200.00 200.00 197.00 198.00 0.4M
2023-10-18 200.00 200.00 198.00 200.00 0.6M
2023-10-17 199.00 200.00 198.00 200.00 0.6M
2023-10-16 199.00 200.00 196.00 200.00 0.7M
2023-10-13 200.00 200.00 197.00 199.00 0.6M
2023-10-12 199.00 200.00 197.00 199.00 0.6M
2023-10-11 199.00 200.00 198.00 199.00 0.5M
2023-10-10 198.00 200.00 196.00 198.00 0.5M
2023-10-09 200.00 200.00 198.00 199.00 0.4M
2023-10-06 200.00 200.00 198.00 200.00 0.1M
2023-10-05 199.00 200.00 196.00 199.00 0.8M
2023-10-04 202.00 202.00 198.00 200.00 0.6M
2023-10-03 204.00 204.00 197.00 202.00 3.3M
2023-10-02 204.00 206.00 200.00 202.00 0.8M
2023-09-29 204.00 206.00 202.00 204.00 0.5M
2023-09-27 206.00 206.00 202.00 204.00 0.9M
2023-09-26 206.00 206.00 202.00 206.00 0.3M
2023-09-25 204.00 206.00 202.00 204.00 0.6M
2023-09-22 206.00 206.00 202.00 206.00 0.2M
2023-09-21 204.00 206.00 202.00 206.00 0.2M
2023-09-20 204.00 206.00 202.00 206.00 0.2M
2023-09-19 204.00 206.00 202.00 206.00 0.9M
2023-09-18 204.00 204.00 202.00 204.00 0.5M
2023-09-15 204.00 206.00 202.00 204.00 0.3M
2023-09-14 204.00 210.00 200.00 204.00 1.1M
2023-09-13 202.00 206.00 202.00 204.00 0.3M
2023-09-12 206.00 208.00 204.00 204.00 0.2M
2023-09-11 206.00 206.00 204.00 206.00 0.4M
2023-09-08 206.00 208.00 202.00 206.00 1.6M
2023-09-07 208.00 210.00 204.00 206.00 1.0M
2023-09-06 210.00 210.00 204.00 208.00 0.7M
2023-09-05 210.00 210.00 206.00 210.00 1.7M
2023-09-04 212.00 214.00 208.00 212.00 0.9M
2023-09-01 208.00 212.00 206.00 212.00 0.6M
2023-08-31 208.00 212.00 208.00 210.00 0.3M
2023-08-30 212.00 214.00 208.00 210.00 1.8M
2023-08-29 206.00 212.00 204.00 212.00 1.3M
2023-08-28 206.00 210.00 206.00 208.00 0.9M
2023-08-25 208.00 210.00 206.00 206.00 0.5M
2023-08-24 206.00 210.00 206.00 210.00 0.7M
2023-08-23 208.00 210.00 204.00 206.00 0.5M
2023-08-22 208.00 210.00 206.00 208.00 0.4M
2023-08-21 208.00 208.00 204.00 206.00 0.5M
2023-08-18 208.00 212.00 204.00 208.00 1.1M
2023-08-16 208.00 208.00 204.00 208.00 0.3M
2023-08-15 208.00 208.00 204.00 208.00 1.3M
2023-08-14 206.00 208.00 204.00 208.00 0.6M
2023-08-11 206.00 208.00 204.00 206.00 0.4M
2023-08-10 206.00 210.00 204.00 208.00 1.5M
2023-08-09 210.00 212.00 206.00 208.00 0.6M
2023-08-08 208.00 212.00 206.00 208.00 0.5M
2023-08-07 210.00 212.00 206.00 208.00 1.0M
2023-08-04 210.00 216.00 204.00 210.00 2.6M
2023-08-03 212.00 214.00 206.00 208.00 1.0M
2023-08-02 214.00 214.00 206.00 212.00 1.9M
2023-08-01 206.00 228.00 206.00 214.00 5.9M
2023-07-31 208.00 210.00 206.00 206.00 1.3M
2023-07-28 206.00 208.00 204.00 206.00 1.8M
2023-07-27 208.00 208.00 204.00 206.00 1.1M
2023-07-26 206.00 208.00 204.00 208.00 0.7M
2023-07-25 206.00 210.00 204.00 206.00 1.0M
2023-07-24 208.00 210.00 206.00 208.00 0.6M
2023-07-21 206.00 210.00 204.00 208.00 0.9M
2023-07-20 206.00 208.00 202.00 206.00 1.0M
2023-07-18 208.00 210.00 204.00 206.00 2.0M
2023-07-17 202.00 212.00 202.00 208.00 2.8M
2023-07-14 202.00 204.00 200.00 204.00 1.7M
2023-07-13 206.00 208.00 200.00 202.00 1.5M
2023-07-12 198.00 208.00 198.00 204.00 2.8M
2023-07-11 198.00 199.00 197.00 198.00 0.6M
2023-07-10 198.00 199.00 195.00 198.00 1.7M
2023-07-07 195.00 198.00 195.00 198.00 1.2M
2023-07-06 196.00 197.00 194.00 195.00 1.1M
2023-07-05 193.00 196.00 193.00 196.00 0.8M
2023-07-04 193.00 195.00 192.00 193.00 1.5M
2023-07-03 192.00 194.00 192.00 193.00 0.6M
2023-06-27 193.00 195.00 191.00 191.00 2.1M
2023-06-26 192.00 197.00 191.00 193.00 1.4M
2023-06-23 193.00 197.00 191.00 191.00 1.2M
2023-06-22 190.00 193.00 190.00 193.00 0.4M
2023-06-21 192.00 193.00 190.00 190.00 1.8M
2023-06-20 193.00 195.00 192.00 193.00 1.0M
2023-06-19 192.00 194.00 191.00 193.00 2.0M
2023-06-16 192.00 193.00 191.00 192.00 0.9M
2023-06-15 193.00 193.00 191.00 191.00 0.6M
2023-06-14 189.00 194.00 188.00 192.00 3.7M
2023-06-13 200.00 202.00 198.00 198.00 4.4M
2023-06-12 199.00 202.00 199.00 199.00 2.8M
2023-06-09 199.00 200.00 198.00 199.00 1.4M
2023-06-08 199.00 202.00 198.00 199.00 1.8M
2023-06-07 199.00 200.00 198.00 199.00 1.6M
2023-06-06 198.00 202.00 198.00 199.00 0.6M
2023-06-05 200.00 202.00 198.00 198.00 1.2M
2023-05-31 200.00 202.00 198.00 199.00 0.9M
2023-05-30 199.00 202.00 199.00 200.00 0.9M
2023-05-29 199.00 200.00 198.00 199.00 0.4M
2023-05-26 202.00 202.00 198.00 199.00 0.8M
2023-05-25 198.00 200.00 197.00 200.00 0.3M
2023-05-24 199.00 200.00 198.00 198.00 0.3M
2023-05-23 200.00 202.00 198.00 198.00 1.1M
2023-05-22 199.00 208.00 197.00 202.00 1.9M
2023-05-19 197.00 198.00 196.00 198.00 0.6M
2023-05-17 198.00 199.00 196.00 197.00 0.4M
2023-05-16 196.00 199.00 196.00 198.00 1.1M
2023-05-15 197.00 200.00 196.00 196.00 0.9M
2023-05-12 198.00 199.00 195.00 196.00 0.5M
2023-05-11 197.00 199.00 194.00 198.00 1.9M
2023-05-10 198.00 199.00 196.00 197.00 0.6M
2023-05-09 198.00 199.00 197.00 198.00 0.8M
2023-05-08 194.00 199.00 194.00 198.00 2.9M
2023-05-05 194.00 195.00 193.00 194.00 2.1M
2023-05-04 193.00 194.00 192.00 193.00 0.4M
2023-05-03 194.00 194.00 192.00 193.00 0.4M
2023-05-02 190.00 195.00 190.00 194.00 1.5M
2023-04-28 189.00 197.00 187.00 190.00 2.3M
2023-04-27 187.00 191.00 186.00 188.00 0.5M
2023-04-26 187.00 188.00 186.00 187.00 0.4M
2023-04-18 187.00 187.00 186.00 187.00 0.1M
2023-04-17 186.00 188.00 186.00 187.00 0.1M
2023-04-14 188.00 188.00 185.00 187.00 0.3M
2023-04-13 188.00 188.00 187.00 188.00 0.2M
2023-04-12 188.00 189.00 187.00 188.00 0.4M
2023-04-11 190.00 190.00 187.00 188.00 0.5M
2023-04-10 189.00 190.00 188.00 190.00 0.2M
2023-04-06 191.00 191.00 188.00 189.00 0.4M
2023-04-05 190.00 192.00 190.00 190.00 0.2M
2023-04-04 192.00 192.00 190.00 191.00 0.2M
2023-04-03 189.00 192.00 189.00 192.00 0.4M
2023-03-31 188.00 189.00 187.00 189.00 0.1M
2023-03-30 188.00 188.00 187.00 188.00 0.1M
2023-03-29 188.00 189.00 187.00 188.00 0.1M
2023-03-28 187.00 187.00 186.00 187.00 0.0M
2023-03-27 187.00 187.00 185.00 187.00 0.1M
2023-03-24 186.00 187.00 185.00 185.00 0.1M
2023-03-21 186.00 187.00 186.00 186.00 0.1M
2023-03-20 187.00 187.00 184.00 186.00 0.1M
2023-03-17 185.00 187.00 185.00 187.00 0.1M
2023-03-16 186.00 188.00 185.00 187.00 0.4M
2023-03-15 186.00 187.00 185.00 187.00 0.2M
2023-03-14 186.00 188.00 185.00 186.00 0.3M
2023-03-13 186.00 187.00 185.00 186.00 0.0M
2023-03-10 187.00 188.00 185.00 187.00 0.1M
2023-03-09 188.00 189.00 187.00 187.00 0.1M
2023-03-08 188.00 188.00 187.00 188.00 0.0M
2023-03-07 187.00 189.00 187.00 188.00 0.0M
2023-03-06 187.00 191.00 186.00 187.00 0.4M
2023-03-03 186.00 188.00 186.00 187.00 0.1M
2023-03-02 185.00 188.00 185.00 186.00 0.1M
2023-03-01 186.00 187.00 185.00 187.00 0.4M
2023-02-28 187.00 188.00 185.00 186.00 0.1M
2023-02-27 186.00 187.00 185.00 187.00 0.1M
2023-02-24 186.00 186.00 184.00 186.00 0.3M
2023-02-23 187.00 187.00 186.00 186.00 0.2M
2023-02-22 186.00 188.00 186.00 187.00 0.1M
2023-02-21 186.00 187.00 185.00 186.00 0.1M
2023-02-20 186.00 187.00 185.00 186.00 0.1M
2023-02-17 187.00 187.00 185.00 186.00 0.3M
2023-02-16 187.00 188.00 185.00 188.00 0.2M
2023-02-15 188.00 189.00 186.00 187.00 0.1M
2023-02-14 188.00 189.00 187.00 188.00 0.2M
2023-02-13 189.00 189.00 186.00 188.00 0.2M
2023-02-10 188.00 189.00 187.00 189.00 0.1M
2023-02-09 189.00 189.00 187.00 187.00 0.2M
2023-02-08 188.00 189.00 187.00 189.00 0.2M
2023-02-07 186.00 187.00 185.00 187.00 0.1M
2023-02-06 187.00 187.00 186.00 186.00 0.2M
2023-02-03 188.00 189.00 187.00 188.00 0.1M
2023-02-02 188.00 189.00 186.00 188.00 0.1M
2023-02-01 188.00 188.00 185.00 188.00 0.2M
2023-01-31 187.00 188.00 186.00 187.00 0.2M
2023-01-30 186.00 187.00 185.00 187.00 0.1M
2023-01-27 185.00 188.00 185.00 187.00 0.2M
2023-01-26 185.00 186.00 185.00 185.00 0.1M
2023-01-25 185.00 185.00 181.00 185.00 0.1M
2023-01-24 185.00 185.00 184.00 185.00 0.1M
2023-01-20 185.00 186.00 183.00 184.00 0.1M
2023-01-19 185.00 185.00 183.00 185.00 0.1M
2023-01-18 184.00 185.00 182.00 185.00 0.0M
2023-01-17 183.00 184.00 182.00 184.00 0.1M
2023-01-16 182.00 184.00 181.00 183.00 0.3M
2023-01-13 184.00 187.00 180.00 182.00 0.8M
2023-01-12 185.00 185.00 182.00 183.00 0.2M
2023-01-11 184.00 184.00 182.00 182.00 0.1M
2023-01-10 185.00 185.00 184.00 184.00 0.0M
2023-01-09 183.00 186.00 183.00 186.00 0.2M
2023-01-06 184.00 185.00 183.00 183.00 0.1M
2023-01-05 186.00 186.00 183.00 184.00 0.3M
2023-01-04 185.00 186.00 185.00 186.00 0.3M
2023-01-03 184.00 187.00 184.00 185.00 0.3M
2023-01-02 185.00 188.00 183.00 184.00 0.7M