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
2023-12-29 1,009.00 1,020.00 1,004.00 1,017.00 0.0M
2023-12-28 1,014.00 1,025.00 1,011.00 1,017.00 0.0M
2023-12-27 995.00 1,021.00 995.00 1,021.00 0.0M
2023-12-26 1,010.00 1,015.00 992.00 1,000.00 0.1M
2023-12-25 972.00 1,009.00 972.00 1,004.00 0.2M
2023-12-22 935.00 949.00 935.00 942.00 0.0M
2023-12-21 940.00 942.00 933.00 933.00 0.1M
2023-12-20 944.00 952.00 944.00 947.00 0.0M
2023-12-19 943.00 949.00 933.00 945.00 0.1M
2023-12-18 960.00 960.00 936.00 944.00 0.0M
2023-12-15 944.00 961.00 944.00 958.00 0.0M
2023-12-14 953.00 957.00 942.00 943.00 0.0M
2023-12-13 951.00 962.00 950.00 958.00 0.0M
2023-12-12 973.00 973.00 950.00 955.00 0.0M
2023-12-11 967.00 969.00 957.00 967.00 0.0M
2023-12-08 973.00 975.00 950.00 952.00 0.1M
2023-12-07 989.00 989.00 978.00 981.00 0.0M
2023-12-06 976.00 996.00 975.00 995.00 0.1M
2023-12-05 1,003.00 1,005.00 983.00 984.00 0.1M
2023-12-04 1,001.00 1,010.00 988.00 1,004.00 0.0M
2023-12-01 1,007.00 1,021.00 1,002.00 1,004.00 0.1M
2023-11-30 990.00 1,009.00 982.00 1,008.00 0.1M
2023-11-29 974.00 1,005.00 972.00 995.00 0.3M
2023-11-28 1,064.00 1,079.00 1,060.00 1,066.00 0.5M
2023-11-27 1,088.00 1,089.00 1,077.00 1,081.00 0.1M
2023-11-24 1,085.00 1,097.00 1,085.00 1,089.00 0.1M
2023-11-22 1,074.00 1,085.00 1,074.00 1,078.00 0.1M
2023-11-21 1,092.00 1,093.00 1,070.00 1,079.00 0.1M
2023-11-20 1,104.00 1,109.00 1,093.00 1,093.00 0.1M
2023-11-17 1,091.00 1,107.00 1,091.00 1,101.00 0.0M
2023-11-16 1,101.00 1,109.00 1,091.00 1,102.00 0.0M
2023-11-15 1,094.00 1,105.00 1,092.00 1,101.00 0.0M
2023-11-14 1,099.00 1,105.00 1,087.00 1,090.00 0.0M
2023-11-13 1,113.00 1,120.00 1,098.00 1,104.00 0.0M
2023-11-10 1,100.00 1,115.00 1,092.00 1,107.00 0.0M
2023-11-09 1,105.00 1,117.00 1,090.00 1,111.00 0.1M
2023-11-08 1,125.00 1,128.00 1,098.00 1,105.00 0.1M
2023-11-07 1,138.00 1,138.00 1,119.00 1,127.00 0.1M
2023-11-06 1,162.00 1,163.00 1,139.00 1,141.00 0.1M
2023-11-02 1,147.00 1,158.00 1,140.00 1,155.00 0.0M
2023-11-01 1,145.00 1,153.00 1,141.00 1,147.00 0.0M
2023-10-31 1,104.00 1,140.00 1,103.00 1,135.00 0.1M
2023-10-30 1,119.00 1,130.00 1,104.00 1,104.00 0.1M
2023-10-27 1,102.00 1,124.00 1,090.00 1,124.00 0.0M
2023-10-26 1,095.00 1,108.00 1,085.00 1,086.00 0.0M
2023-10-25 1,115.00 1,120.00 1,101.00 1,105.00 0.1M
2023-10-24 1,114.00 1,114.00 1,076.00 1,101.00 0.0M
2023-10-23 1,118.00 1,125.00 1,103.00 1,104.00 0.0M
2023-10-20 1,125.00 1,128.00 1,115.00 1,122.00 0.0M
2023-10-19 1,152.00 1,158.00 1,129.00 1,135.00 0.0M
2023-10-18 1,141.00 1,156.00 1,135.00 1,150.00 0.0M
2023-10-17 1,133.00 1,151.00 1,124.00 1,141.00 0.0M
2023-10-16 1,133.00 1,138.00 1,118.00 1,121.00 0.0M
2023-10-13 1,168.00 1,168.00 1,127.00 1,128.00 0.1M
2023-10-12 1,163.00 1,175.00 1,158.00 1,165.00 0.1M
2023-10-11 1,186.00 1,186.00 1,163.00 1,163.00 0.1M
2023-10-10 1,219.00 1,240.00 1,167.00 1,187.00 0.2M
2023-10-06 1,180.00 1,190.00 1,166.00 1,171.00 0.1M
2023-10-05 1,159.00 1,186.00 1,159.00 1,178.00 0.1M
2023-10-04 1,177.00 1,182.00 1,141.00 1,146.00 0.1M
2023-10-03 1,230.00 1,234.00 1,194.00 1,197.00 0.1M
2023-10-02 1,254.00 1,273.00 1,234.00 1,234.00 0.1M
2023-09-29 1,280.00 1,280.00 1,239.00 1,252.00 0.0M
2023-09-28 1,273.00 1,284.00 1,260.00 1,270.00 0.1M
2023-09-27 1,223.00 1,275.00 1,213.00 1,273.00 0.1M
2023-09-26 1,234.00 1,241.00 1,226.00 1,241.00 0.0M
2023-09-25 1,220.00 1,236.00 1,218.00 1,234.00 0.0M
2023-09-22 1,182.00 1,224.00 1,178.00 1,216.00 0.1M
2023-09-21 1,190.00 1,202.00 1,187.00 1,187.00 0.0M
2023-09-20 1,213.00 1,213.00 1,188.00 1,189.00 0.0M
2023-09-19 1,213.00 1,219.00 1,205.00 1,213.00 0.0M
2023-09-15 1,230.00 1,233.00 1,211.00 1,213.00 0.0M
2023-09-14 1,209.00 1,223.00 1,209.00 1,215.00 0.0M
2023-09-13 1,243.00 1,243.00 1,215.00 1,215.00 0.0M
2023-09-12 1,227.00 1,245.00 1,218.00 1,240.00 0.0M
2023-09-11 1,203.00 1,237.00 1,200.00 1,227.00 0.1M
2023-09-08 1,198.00 1,216.00 1,190.00 1,203.00 0.0M
2023-09-07 1,200.00 1,201.00 1,187.00 1,198.00 0.0M
2023-09-06 1,190.00 1,207.00 1,185.00 1,200.00 0.1M
2023-09-05 1,201.00 1,211.00 1,180.00 1,190.00 0.1M
2023-09-04 1,197.00 1,219.00 1,156.00 1,205.00 0.7M
2023-09-01 1,084.00 1,089.00 1,078.00 1,089.00 0.0M
2023-08-31 1,085.00 1,086.00 1,080.00 1,084.00 0.0M
2023-08-30 1,085.00 1,094.00 1,075.00 1,075.00 0.0M
2023-08-29 1,069.00 1,087.00 1,069.00 1,084.00 0.0M
2023-08-28 1,060.00 1,076.00 1,060.00 1,063.00 0.0M
2023-08-25 1,065.00 1,069.00 1,049.00 1,056.00 0.0M
2023-08-24 1,069.00 1,078.00 1,065.00 1,065.00 0.0M
2023-08-23 1,042.00 1,068.00 1,042.00 1,060.00 0.0M
2023-08-22 1,032.00 1,045.00 1,032.00 1,042.00 0.0M
2023-08-21 1,022.00 1,046.00 1,000.00 1,032.00 0.0M
2023-08-18 1,026.00 1,042.00 1,021.00 1,024.00 0.0M
2023-08-17 1,039.00 1,041.00 1,012.00 1,034.00 0.1M
2023-08-16 1,070.00 1,070.00 1,037.00 1,037.00 0.0M
2023-08-15 1,082.00 1,093.00 1,062.00 1,076.00 0.0M
2023-08-14 1,094.00 1,097.00 1,075.00 1,082.00 0.0M
2023-08-10 1,069.00 1,081.00 1,067.00 1,081.00 0.0M
2023-08-09 1,065.00 1,070.00 1,057.00 1,068.00 0.0M
2023-08-08 1,067.00 1,075.00 1,060.00 1,066.00 0.0M
2023-08-07 1,057.00 1,069.00 1,056.00 1,066.00 0.0M
2023-08-04 1,058.00 1,084.00 1,052.00 1,062.00 0.0M
2023-08-03 1,056.00 1,071.00 1,047.00 1,059.00 0.0M
2023-08-02 1,094.00 1,094.00 1,070.00 1,073.00 0.0M
2023-08-01 1,103.00 1,111.00 1,094.00 1,101.00 0.0M
2023-07-31 1,090.00 1,111.00 1,087.00 1,103.00 0.0M
2023-07-28 1,118.00 1,125.00 1,058.00 1,086.00 0.1M
2023-07-27 1,098.00 1,123.00 1,093.00 1,123.00 0.1M
2023-07-26 1,080.00 1,096.00 1,077.00 1,093.00 0.0M
2023-07-25 1,072.00 1,085.00 1,070.00 1,078.00 0.0M
2023-07-24 1,074.00 1,074.00 1,065.00 1,072.00 0.0M
2023-07-21 1,068.00 1,076.00 1,056.00 1,070.00 0.0M
2023-07-20 1,060.00 1,074.00 1,044.00 1,066.00 0.0M
2023-07-19 1,032.00 1,063.00 1,032.00 1,052.00 0.0M
2023-07-18 1,026.00 1,035.00 1,022.00 1,030.00 0.0M
2023-07-14 1,035.00 1,036.00 1,012.00 1,029.00 0.0M
2023-07-13 1,024.00 1,025.00 1,010.00 1,018.00 0.0M
2023-07-12 1,042.00 1,045.00 1,007.00 1,013.00 0.1M
2023-07-11 1,010.00 1,057.00 1,006.00 1,039.00 0.1M
2023-07-10 1,083.00 1,098.00 1,010.00 1,020.00 0.4M
2023-07-07 963.00 995.00 962.00 983.00 0.1M
2023-07-06 960.00 971.00 950.00 961.00 0.0M
2023-07-05 953.00 960.00 947.00 960.00 0.0M
2023-07-04 943.00 956.00 939.00 949.00 0.0M
2023-07-03 943.00 953.00 936.00 939.00 0.0M
2023-06-30 932.00 940.00 928.00 935.00 0.0M
2023-06-29 930.00 935.00 929.00 932.00 0.0M
2023-06-28 920.00 934.00 920.00 929.00 0.0M
2023-06-27 922.00 925.00 918.00 923.00 0.0M
2023-06-26 934.00 934.00 923.00 926.00 0.0M
2023-06-23 934.00 937.00 920.00 927.00 0.0M
2023-06-22 941.00 948.00 926.00 928.00 0.0M
2023-06-21 945.00 952.00 944.00 944.00 0.0M
2023-06-20 939.00 948.00 934.00 948.00 0.0M
2023-06-19 929.00 940.00 929.00 939.00 0.0M
2023-06-16 922.00 938.00 922.00 927.00 0.0M
2023-06-15 929.00 931.00 920.00 926.00 0.0M
2023-06-14 922.00 932.00 922.00 929.00 0.0M
2023-06-13 924.00 926.00 919.00 920.00 0.0M
2023-06-12 909.00 932.00 909.00 924.00 0.0M
2023-06-09 905.00 919.00 905.00 909.00 0.0M
2023-06-08 921.00 924.00 906.00 908.00 0.0M
2023-06-07 914.00 925.00 911.00 922.00 0.0M
2023-06-06 914.00 925.00 907.00 913.00 0.0M
2023-06-05 917.00 932.00 917.00 929.00 0.0M
2023-06-02 909.00 924.00 902.00 912.00 0.0M
2023-06-01 895.00 907.00 895.00 905.00 0.0M
2023-05-31 894.00 906.00 894.00 902.00 0.0M
2023-05-30 901.00 908.00 895.00 904.00 0.0M
2023-05-29 909.00 909.00 899.00 902.00 0.0M
2023-05-26 898.00 901.00 892.00 892.00 0.0M
2023-05-25 910.00 910.00 899.00 899.00 0.0M
2023-05-24 900.00 912.00 898.00 898.00 0.0M
2023-05-23 910.00 912.00 897.00 902.00 0.0M
2023-05-22 907.00 910.00 902.00 910.00 0.0M
2023-05-19 908.00 909.00 902.00 904.00 0.0M
2023-05-18 907.00 911.00 898.00 905.00 0.0M
2023-05-17 901.00 911.00 901.00 903.00 0.0M
2023-05-16 902.00 911.00 902.00 906.00 0.0M
2023-05-15 900.00 910.00 900.00 908.00 0.0M
2023-05-12 910.00 910.00 896.00 909.00 0.0M
2023-05-11 902.00 916.00 896.00 905.00 0.0M
2023-05-10 905.00 905.00 892.00 895.00 0.0M
2023-05-09 902.00 915.00 897.00 905.00 0.0M
2023-05-08 890.00 902.00 890.00 902.00 0.0M
2023-05-02 898.00 898.00 891.00 896.00 0.0M
2023-05-01 900.00 900.00 893.00 898.00 0.0M
2023-04-28 888.00 892.00 875.00 890.00 0.0M
2023-04-27 890.00 890.00 873.00 873.00 0.0M
2023-04-26 898.00 898.00 877.00 890.00 0.0M
2023-04-25 887.00 903.00 885.00 893.00 0.0M
2023-04-24 900.00 900.00 895.00 896.00 0.0M
2023-04-21 874.00 900.00 873.00 900.00 0.0M
2023-04-20 872.00 883.00 870.00 878.00 0.0M
2023-04-19 868.00 881.00 868.00 881.00 0.0M
2023-04-18 866.00 879.00 866.00 877.00 0.0M
2023-04-17 872.00 875.00 866.00 869.00 0.1M
2023-04-14 870.00 871.00 862.00 870.00 0.0M
2023-04-13 856.00 865.00 856.00 861.00 0.0M
2023-04-12 858.00 866.00 855.00 865.00 0.0M
2023-04-11 852.00 856.00 846.00 855.00 0.0M
2023-04-10 850.00 852.00 844.00 848.00 0.0M
2023-04-07 860.00 868.00 855.00 865.00 0.0M
2023-04-06 865.00 868.00 858.00 858.00 0.0M
2023-04-05 875.00 875.00 863.00 865.00 0.0M
2023-04-04 883.00 886.00 880.00 880.00 0.0M
2023-04-03 872.00 882.00 872.00 881.00 0.0M
2023-03-31 865.00 880.00 865.00 876.00 0.0M
2023-03-30 869.00 873.00 866.00 866.00 0.0M
2023-03-29 839.00 863.00 839.00 863.00 0.0M
2023-03-28 854.00 864.00 851.00 851.00 0.0M
2023-03-27 842.00 856.00 838.00 854.00 0.0M
2023-03-24 836.00 844.00 835.00 841.00 0.0M
2023-03-23 835.00 847.00 835.00 842.00 0.0M
2023-03-22 835.00 847.00 835.00 845.00 0.0M
2023-03-20 844.00 844.00 820.00 825.00 0.0M
2023-03-17 836.00 844.00 826.00 840.00 0.0M
2023-03-16 831.00 840.00 824.00 834.00 0.0M
2023-03-15 850.00 860.00 843.00 846.00 0.0M
2023-03-14 868.00 868.00 837.00 846.00 0.0M
2023-03-13 864.00 872.00 856.00 868.00 0.0M
2023-03-10 881.00 885.00 871.00 873.00 0.0M
2023-03-09 879.00 897.00 879.00 896.00 0.0M
2023-03-08 881.00 886.00 879.00 884.00 0.0M
2023-03-07 876.00 881.00 861.00 881.00 0.0M
2023-03-06 879.00 881.00 875.00 875.00 0.0M
2023-03-03 871.00 884.00 871.00 879.00 0.0M
2023-03-02 885.00 889.00 881.00 882.00 0.0M
2023-03-01 880.00 883.00 875.00 881.00 0.0M
2023-02-28 881.00 882.00 880.00 880.00 0.0M
2023-02-27 873.00 887.00 873.00 882.00 0.0M
2023-02-24 880.00 883.00 874.00 877.00 0.0M
2023-02-22 874.00 883.00 873.00 878.00 0.0M
2023-02-21 871.00 887.00 871.00 884.00 0.0M
2023-02-20 867.00 878.00 867.00 878.00 0.0M
2023-02-17 866.00 867.00 862.00 866.00 0.0M
2023-02-16 869.00 869.00 862.00 869.00 0.1M
2023-02-15 864.00 865.00 857.00 858.00 0.0M
2023-02-14 868.00 868.00 858.00 861.00 0.0M
2023-02-13 868.00 868.00 856.00 864.00 0.0M
2023-02-10 866.00 873.00 864.00 864.00 0.0M
2023-02-09 867.00 872.00 866.00 869.00 0.0M
2023-02-08 873.00 873.00 864.00 873.00 0.0M
2023-02-07 863.00 875.00 863.00 868.00 0.1M
2023-02-06 862.00 869.00 862.00 869.00 0.0M
2023-02-03 873.00 876.00 863.00 863.00 0.0M
2023-02-02 873.00 873.00 865.00 870.00 0.0M
2023-02-01 861.00 865.00 858.00 864.00 0.0M
2023-01-31 856.00 860.00 851.00 855.00 0.0M
2023-01-30 862.00 864.00 849.00 856.00 0.0M
2023-01-27 862.00 877.00 860.00 862.00 0.1M
2023-01-26 866.00 866.00 862.00 862.00 0.0M
2023-01-25 860.00 868.00 859.00 866.00 0.0M
2023-01-24 848.00 858.00 843.00 856.00 0.0M
2023-01-23 841.00 848.00 837.00 848.00 0.0M
2023-01-20 835.00 842.00 835.00 840.00 0.0M
2023-01-19 849.00 849.00 835.00 840.00 0.0M
2023-01-18 840.00 851.00 825.00 851.00 0.0M
2023-01-17 835.00 848.00 835.00 840.00 0.0M
2023-01-16 869.00 869.00 831.00 839.00 0.1M
2023-01-13 895.00 905.00 892.00 901.00 0.0M
2023-01-12 890.00 904.00 890.00 897.00 0.0M
2023-01-11 885.00 896.00 885.00 894.00 0.0M
2023-01-10 888.00 888.00 875.00 885.00 0.0M
2023-01-06 884.00 892.00 877.00 890.00 0.0M
2023-01-05 881.00 884.00 874.00 877.00 0.0M
2023-01-04 876.00 877.00 869.00 875.00 0.0M