| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 16.00 | 16.50 | 15.73 | 16.40 | 0.1M |
| 2025-09-25 | 16.00 | 16.20 | 15.50 | 15.50 | 0.2M |
| 2025-09-24 | 15.50 | 16.50 | 15.00 | 16.00 | 0.8M |
| 2025-09-23 | 16.00 | 16.18 | 15.00 | 15.00 | 0.2M |
| 2025-09-22 | 17.25 | 18.75 | 15.60 | 16.00 | 0.5M |
| 2025-09-19 | 17.00 | 17.38 | 16.35 | 17.25 | 0.8M |
| 2025-09-18 | 17.00 | 16.99 | 16.00 | 17.00 | 0.3M |
| 2025-09-17 | 17.00 | 17.50 | 16.30 | 16.80 | 0.3M |
| 2025-09-16 | 16.00 | 17.50 | 16.00 | 17.00 | 0.7M |
| 2025-09-15 | 15.00 | 16.80 | 14.99 | 16.20 | 0.8M |
| 2025-09-12 | 15.50 | 15.65 | 14.50 | 15.00 | 0.6M |
| 2025-09-11 | 17.00 | 17.00 | 14.50 | 15.50 | 2.4M |
| 2025-09-10 | 18.50 | 18.38 | 16.00 | 17.25 | 3.5M |
| 2025-09-09 | 22.75 | 22.60 | 21.25 | 22.20 | 0.2M |
| 2025-09-08 | 23.00 | 23.98 | 22.38 | 22.75 | 0.2M |
| 2025-09-05 | 23.00 | 24.00 | 22.10 | 23.00 | 0.7M |
| 2025-09-04 | 23.00 | 23.60 | 22.00 | 23.00 | 0.2M |
| 2025-09-03 | 24.00 | 25.00 | 22.00 | 23.00 | 0.3M |
| 2025-09-02 | 24.00 | 25.00 | 23.02 | 23.90 | 0.1M |
| 2025-09-01 | 24.00 | 23.70 | 23.02 | 24.00 | 0.0M |
| 2025-08-29 | 24.00 | 25.00 | 23.15 | 23.80 | 0.1M |
| 2025-08-28 | 24.00 | 23.70 | 23.02 | 24.00 | 0.2M |
| 2025-08-27 | 24.00 | 23.30 | 23.00 | 24.00 | 0.0M |
| 2025-08-26 | 24.00 | 24.00 | 23.00 | 24.00 | 0.0M |
| 2025-08-22 | 24.00 | 23.50 | 23.00 | 23.20 | 0.1M |
| 2025-08-21 | 24.00 | 23.85 | 23.00 | 24.00 | 0.1M |
| 2025-08-20 | 24.00 | 24.00 | 23.33 | 24.00 | 0.1M |
| 2025-08-19 | 24.00 | 23.92 | 23.33 | 24.00 | 0.0M |
| 2025-08-18 | 24.00 | 23.99 | 23.32 | 24.00 | 0.1M |
| 2025-08-15 | 23.50 | 24.00 | 23.00 | 24.00 | 0.2M |
| 2025-08-14 | 24.25 | 24.80 | 22.38 | 23.50 | 0.5M |
| 2025-08-13 | 24.50 | 24.30 | 23.73 | 24.25 | 0.1M |
| 2025-08-12 | 24.25 | 25.00 | 23.69 | 24.50 | 0.1M |
| 2025-08-11 | 24.00 | 24.20 | 23.69 | 24.20 | 0.7M |
| 2025-08-08 | 24.50 | 25.00 | 23.60 | 24.40 | 0.3M |
| 2025-08-07 | 25.50 | 25.50 | 24.00 | 24.30 | 0.8M |
| 2025-08-06 | 25.75 | 26.00 | 25.01 | 25.20 | 0.3M |
| 2025-08-05 | 26.50 | 27.00 | 25.25 | 25.50 | 1.9M |
| 2025-08-04 | 26.50 | 26.80 | 25.25 | 26.00 | 0.6M |
| 2025-08-01 | 26.50 | 27.00 | 26.00 | 27.00 | 0.2M |
| 2025-07-31 | 26.50 | 27.50 | 26.10 | 26.50 | 0.1M |
| 2025-07-30 | 27.00 | 28.00 | 26.00 | 26.50 | 0.2M |
| 2025-07-29 | 27.00 | 28.00 | 26.00 | 27.00 | 0.1M |
| 2025-07-28 | 27.00 | 27.38 | 26.00 | 26.00 | 0.5M |
| 2025-07-25 | 26.00 | 26.50 | 25.86 | 26.00 | 0.6M |
| 2025-07-24 | 26.00 | 26.55 | 25.00 | 25.80 | 0.3M |
| 2025-07-23 | 26.00 | 26.20 | 25.10 | 26.00 | 0.2M |
| 2025-07-22 | 27.00 | 27.00 | 25.02 | 25.10 | 0.4M |
| 2025-07-21 | 26.50 | 27.25 | 25.58 | 27.00 | 0.5M |
| 2025-07-18 | 26.50 | 27.00 | 25.33 | 26.00 | 0.5M |
| 2025-07-17 | 25.50 | 26.70 | 25.11 | 26.50 | 0.5M |
| 2025-07-16 | 25.50 | 26.00 | 25.01 | 25.50 | 0.3M |
| 2025-07-15 | 25.50 | 26.00 | 25.00 | 25.50 | 0.2M |
| 2025-07-14 | 25.00 | 26.00 | 24.75 | 25.50 | 0.5M |
| 2025-07-11 | 23.50 | 25.95 | 23.20 | 25.00 | 0.8M |
| 2025-07-10 | 24.00 | 24.49 | 22.26 | 23.50 | 1.2M |
| 2025-07-09 | 31.00 | 30.88 | 22.35 | 25.00 | 2.7M |
| 2025-07-08 | 31.00 | 31.98 | 30.00 | 31.00 | 0.0M |
| 2025-07-07 | 31.50 | 32.25 | 30.00 | 31.00 | 0.2M |
| 2025-07-04 | 32.50 | 33.70 | 30.50 | 31.50 | 0.6M |
| 2025-07-03 | 32.50 | 32.47 | 31.93 | 32.50 | 0.1M |
| 2025-07-02 | 32.00 | 32.47 | 31.88 | 32.50 | 0.1M |
| 2025-07-01 | 32.00 | 32.50 | 31.60 | 32.00 | 0.5M |
| 2025-06-30 | 31.00 | 32.00 | 29.21 | 31.50 | 0.5M |
| 2025-06-27 | 31.50 | 31.19 | 30.00 | 31.00 | 0.0M |
| 2025-06-26 | 31.50 | 31.25 | 31.18 | 31.50 | 0.0M |
| 2025-06-25 | 32.00 | 31.90 | 29.63 | 31.50 | 0.3M |
| 2025-06-24 | 32.00 | 32.00 | 31.00 | 32.00 | 0.1M |
| 2025-06-23 | 32.25 | 32.28 | 31.00 | 32.00 | 0.2M |
| 2025-06-20 | 31.50 | 32.78 | 31.40 | 32.25 | 0.1M |
| 2025-06-19 | 31.50 | 31.75 | 31.00 | 31.50 | 0.2M |
| 2025-06-18 | 31.50 | 31.77 | 31.00 | 31.50 | 0.2M |
| 2025-06-17 | 31.50 | 31.99 | 31.35 | 31.50 | 0.1M |
| 2025-06-16 | 33.00 | 33.98 | 31.25 | 32.00 | 0.4M |
| 2025-06-13 | 34.00 | 33.00 | 32.05 | 33.00 | 0.1M |
| 2025-06-12 | 34.00 | 34.27 | 32.50 | 34.00 | 0.1M |
| 2025-06-11 | 34.00 | 34.27 | 33.50 | 34.00 | 0.0M |
| 2025-06-10 | 34.00 | 34.29 | 33.00 | 34.00 | 0.3M |
| 2025-06-09 | 34.00 | 34.98 | 33.40 | 33.40 | 0.2M |
| 2025-06-06 | 34.00 | 34.98 | 33.90 | 34.00 | 0.0M |
| 2025-06-05 | 33.50 | 33.89 | 33.33 | 34.00 | 0.1M |
| 2025-06-04 | 34.00 | 34.98 | 33.20 | 33.50 | 0.0M |
| 2025-06-03 | 34.50 | 34.99 | 33.20 | 34.00 | 0.3M |
| 2025-06-02 | 36.00 | 36.98 | 34.00 | 34.50 | 0.1M |
| 2025-05-30 | 36.00 | 36.98 | 35.90 | 36.00 | 0.3M |
| 2025-05-29 | 36.00 | 36.98 | 35.25 | 36.00 | 0.1M |
| 2025-05-28 | 36.50 | 37.20 | 35.65 | 36.00 | 0.1M |
| 2025-05-27 | 36.50 | 38.25 | 35.75 | 36.50 | 0.1M |
| 2025-05-23 | 36.00 | 37.40 | 36.70 | 36.50 | 0.1M |
| 2025-05-22 | 36.00 | 36.97 | 35.50 | 36.00 | 0.0M |
| 2025-05-21 | 36.00 | 36.98 | 35.80 | 36.00 | 0.3M |
| 2025-05-20 | 36.00 | 36.98 | 36.06 | 36.00 | 0.1M |
| 2025-05-19 | 36.00 | 36.98 | 36.18 | 36.00 | 0.1M |
| 2025-05-16 | 36.00 | 37.00 | 36.18 | 36.00 | 0.1M |
| 2025-05-15 | 36.00 | 37.00 | 36.15 | 36.00 | 0.0M |
| 2025-05-14 | 36.00 | 36.98 | 36.00 | 36.00 | 0.0M |
| 2025-05-13 | 36.00 | 36.46 | 35.54 | 36.00 | 0.1M |
| 2025-05-12 | 36.00 | 36.50 | 35.50 | 36.00 | 0.0M |
| 2025-05-09 | 36.75 | 37.30 | 35.00 | 37.00 | 0.3M |
| 2025-05-08 | 35.50 | 37.25 | 35.41 | 36.75 | 0.4M |
| 2025-05-07 | 35.00 | 35.90 | 34.44 | 35.50 | 0.2M |
| 2025-05-06 | 32.75 | 35.50 | 32.20 | 35.00 | 0.2M |
| 2025-05-02 | 32.00 | 33.00 | 32.12 | 32.50 | 0.3M |
| 2025-05-01 | 32.00 | 32.80 | 31.20 | 32.00 | 0.1M |
| 2025-04-30 | 32.00 | 32.80 | 31.50 | 32.00 | 0.3M |
| 2025-04-29 | 32.25 | 32.80 | 31.00 | 32.00 | 0.1M |
| 2025-04-28 | 32.25 | 32.80 | 31.55 | 32.25 | 0.1M |
| 2025-04-25 | 33.50 | 33.62 | 31.33 | 32.25 | 0.2M |
| 2025-04-24 | 32.00 | 34.40 | 32.68 | 33.50 | 0.4M |
| 2025-04-23 | 30.00 | 33.90 | 30.35 | 32.00 | 0.4M |
| 2025-04-22 | 31.00 | 31.98 | 29.06 | 29.50 | 0.3M |
| 2025-04-17 | 31.00 | 31.98 | 30.82 | 31.00 | 0.0M |
| 2025-04-16 | 29.00 | 31.88 | 29.50 | 31.00 | 0.2M |
| 2025-04-15 | 29.00 | 29.25 | 28.26 | 28.50 | 0.1M |
| 2025-04-14 | 29.00 | 29.50 | 28.25 | 29.00 | 0.0M |
| 2025-04-11 | 29.50 | 30.70 | 28.26 | 29.00 | 0.1M |
| 2025-04-10 | 29.00 | 30.66 | 28.75 | 29.50 | 0.2M |
| 2025-04-09 | 28.50 | 29.10 | 27.03 | 28.50 | 0.0M |
| 2025-04-08 | 27.50 | 29.50 | 27.00 | 29.00 | 0.2M |
| 2025-04-07 | 27.00 | 27.70 | 26.00 | 27.00 | 0.1M |
| 2025-04-04 | 29.00 | 29.50 | 25.50 | 27.00 | 0.2M |
| 2025-04-03 | 31.00 | 30.97 | 28.11 | 29.00 | 0.5M |
| 2025-04-02 | 31.00 | 31.90 | 30.10 | 31.00 | 0.1M |
| 2025-04-01 | 31.00 | 31.90 | 31.04 | 31.00 | 0.0M |
| 2025-03-31 | 31.00 | 31.59 | 31.04 | 31.00 | 0.0M |
| 2025-03-28 | 31.00 | 31.59 | 30.53 | 31.00 | 0.1M |
| 2025-03-27 | 31.00 | 31.59 | 30.20 | 31.00 | 0.2M |
| 2025-03-26 | 32.00 | 31.70 | 30.10 | 31.00 | 0.1M |
| 2025-03-25 | 32.50 | 31.90 | 31.02 | 32.00 | 0.1M |
| 2025-03-24 | 34.00 | 33.33 | 31.11 | 32.50 | 0.1M |
| 2025-03-21 | 34.00 | 33.33 | 32.10 | 34.00 | 0.0M |
| 2025-03-20 | 34.00 | 33.33 | 32.55 | 34.00 | 0.0M |
| 2025-03-19 | 34.00 | 34.25 | 32.20 | 34.00 | 0.1M |
| 2025-03-18 | 35.00 | 35.00 | 31.00 | 34.00 | 1.1M |
| 2025-03-17 | 35.00 | 35.27 | 34.55 | 35.00 | 0.2M |
| 2025-03-14 | 35.00 | 36.50 | 34.30 | 35.00 | 0.1M |
| 2025-03-13 | 35.00 | 35.98 | 34.00 | 35.00 | 0.1M |
| 2025-03-12 | 34.00 | 35.30 | 33.80 | 35.00 | 0.1M |
| 2025-03-11 | 36.50 | 38.00 | 33.30 | 34.00 | 0.4M |
| 2025-03-10 | 34.00 | 36.84 | 32.00 | 35.40 | 0.4M |
| 2025-03-07 | 33.00 | 35.60 | 32.00 | 34.00 | 0.1M |
| 2025-03-06 | 34.50 | 35.40 | 32.00 | 33.00 | 0.1M |
| 2025-03-05 | 35.00 | 35.90 | 33.00 | 34.50 | 0.2M |
| 2025-03-04 | 33.00 | 36.00 | 32.00 | 35.00 | 0.4M |
| 2025-03-03 | 32.00 | 34.97 | 32.00 | 32.60 | 0.4M |
| 2025-02-28 | 30.50 | 30.98 | 30.42 | 30.50 | 0.0M |
| 2025-02-27 | 32.50 | 32.85 | 30.00 | 30.80 | 0.4M |
| 2025-02-26 | 33.50 | 33.98 | 32.10 | 32.50 | 0.0M |
| 2025-02-25 | 34.00 | 34.96 | 33.00 | 33.50 | 0.0M |
| 2025-02-24 | 35.50 | 35.30 | 33.26 | 34.00 | 0.1M |
| 2025-02-21 | 35.50 | 35.49 | 34.06 | 35.50 | 0.0M |
| 2025-02-20 | 35.50 | 35.49 | 34.06 | 35.50 | 0.1M |
| 2025-02-19 | 35.50 | 35.88 | 34.55 | 35.50 | 0.0M |
| 2025-02-18 | 35.50 | 35.88 | 34.62 | 35.50 | 0.0M |
| 2025-02-17 | 35.50 | 36.01 | 34.55 | 35.50 | 0.1M |
| 2025-02-14 | 35.50 | 36.70 | 34.76 | 35.00 | 0.2M |
| 2025-02-13 | 35.50 | 36.70 | 34.78 | 35.50 | 0.1M |
| 2025-02-12 | 35.50 | 36.10 | 34.45 | 35.50 | 0.1M |
| 2025-02-11 | 35.50 | 37.00 | 34.32 | 35.20 | 0.1M |
| 2025-02-10 | 35.50 | 35.70 | 34.20 | 35.50 | 0.1M |
| 2025-02-07 | 35.50 | 35.50 | 34.39 | 35.50 | 0.1M |
| 2025-02-06 | 35.50 | 36.00 | 34.18 | 36.00 | 0.0M |
| 2025-02-05 | 36.00 | 35.60 | 34.04 | 35.00 | 0.1M |
| 2025-02-04 | 36.00 | 36.20 | 35.02 | 35.60 | 0.0M |
| 2025-02-03 | 36.50 | 37.00 | 35.00 | 36.00 | 0.1M |
| 2025-01-31 | 37.00 | 38.00 | 36.10 | 38.00 | 0.3M |
| 2025-01-30 | 37.00 | 38.00 | 36.43 | 37.80 | 0.1M |
| 2025-01-29 | 37.00 | 38.00 | 36.00 | 38.00 | 0.2M |
| 2025-01-28 | 36.50 | 37.40 | 35.00 | 37.00 | 0.2M |
| 2025-01-27 | 34.00 | 36.55 | 33.77 | 35.60 | 0.3M |
| 2025-01-24 | 34.00 | 34.96 | 33.00 | 34.00 | 0.3M |
| 2025-01-23 | 34.00 | 34.80 | 33.32 | 34.60 | 0.2M |
| 2025-01-22 | 34.00 | 34.78 | 33.00 | 34.00 | 0.1M |
| 2025-01-21 | 34.50 | 34.48 | 33.00 | 33.00 | 0.3M |
| 2025-01-20 | 35.00 | 35.67 | 34.00 | 34.50 | 0.2M |
| 2025-01-17 | 36.00 | 37.00 | 35.00 | 35.00 | 0.2M |
| 2025-01-16 | 38.00 | 38.79 | 35.23 | 37.00 | 0.4M |
| 2025-01-15 | 45.00 | 45.00 | 32.13 | 38.00 | 3.1M |
| 2025-01-14 | 41.50 | 43.60 | 41.20 | 43.60 | 0.5M |
| 2025-01-13 | 39.00 | 42.00 | 38.79 | 41.60 | 0.3M |
| 2025-01-10 | 39.00 | 40.00 | 38.79 | 39.00 | 0.1M |
| 2025-01-09 | 39.00 | 40.00 | 38.67 | 39.00 | 0.1M |
| 2025-01-08 | 40.00 | 41.00 | 38.55 | 39.00 | 0.1M |
| 2025-01-07 | 40.00 | 41.50 | 38.78 | 40.60 | 0.3M |
| 2025-01-06 | 38.50 | 41.75 | 38.00 | 40.80 | 0.9M |
| 2025-01-03 | 37.00 | 41.70 | 36.40 | 38.50 | 0.8M |
| 2025-01-02 | 34.50 | 38.74 | 34.55 | 38.40 | 0.2M |