5.25
Last Update: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 7.80 | 10.00 | 7.10 | 7.45 | 0.0M |
| 2024-12-27 | 7.65 | 7.80 | 7.50 | 7.75 | 0.0M |
| 2024-12-23 | 7.70 | 7.70 | 7.65 | 7.65 | 0.0M |
| 2024-12-20 | 7.60 | 7.70 | 7.60 | 7.70 | 0.0M |
| 2024-12-19 | 7.75 | 7.75 | 7.60 | 7.60 | 0.0M |
| 2024-12-17 | 7.65 | 7.75 | 7.55 | 7.75 | 0.0M |
| 2024-12-16 | 7.75 | 7.75 | 7.75 | 7.75 | 0.0M |
| 2024-12-13 | 7.70 | 7.75 | 7.70 | 7.75 | 0.0M |
| 2024-12-11 | 8.20 | 8.25 | 7.55 | 7.85 | 0.0M |
| 2024-12-10 | 7.95 | 8.00 | 7.95 | 8.00 | 0.0M |
| 2024-12-09 | 8.10 | 8.10 | 7.95 | 7.95 | 0.0M |
| 2024-12-06 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0M |
| 2024-12-05 | 8.20 | 8.20 | 8.20 | 8.20 | 0.0M |
| 2024-12-04 | 8.05 | 8.20 | 8.00 | 8.20 | 0.0M |
| 2024-12-03 | 7.85 | 7.85 | 7.85 | 7.85 | 0.0M |
| 2024-12-02 | 7.80 | 7.95 | 7.60 | 7.95 | 0.0M |
| 2024-11-29 | 7.60 | 8.00 | 7.60 | 8.00 | 0.0M |
| 2024-11-27 | 7.70 | 7.85 | 7.55 | 7.55 | 0.0M |
| 2024-11-22 | 7.80 | 7.80 | 7.80 | 7.80 | 0.0M |
| 2024-11-21 | 7.75 | 7.75 | 7.60 | 7.60 | 0.0M |
| 2024-11-19 | 7.90 | 7.90 | 7.90 | 7.90 | 0.0M |
| 2024-11-18 | 8.00 | 8.00 | 7.75 | 7.75 | 0.0M |
| 2024-11-15 | 8.10 | 8.10 | 8.10 | 8.10 | 0.0M |
| 2024-11-14 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0M |
| 2024-11-13 | 8.80 | 8.80 | 8.50 | 8.50 | 0.0M |
| 2024-11-12 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0M |
| 2024-11-11 | 9.00 | 9.00 | 8.40 | 8.80 | 0.0M |
| 2024-11-08 | 8.30 | 8.90 | 7.70 | 8.65 | 0.0M |
| 2024-11-07 | 7.85 | 8.15 | 7.70 | 8.15 | 0.0M |
| 2024-11-06 | 7.70 | 7.70 | 7.70 | 7.70 | 0.0M |
| 2024-11-05 | 8.45 | 8.45 | 7.65 | 7.85 | 0.0M |
| 2024-11-04 | 8.20 | 9.00 | 8.20 | 8.45 | 0.0M |
| 2024-11-01 | 8.15 | 8.15 | 7.90 | 7.90 | 0.0M |
| 2024-10-31 | 8.15 | 8.20 | 7.95 | 8.20 | 0.0M |
| 2024-10-29 | 8.25 | 8.25 | 7.25 | 8.15 | 0.0M |
| 2024-10-28 | 8.30 | 8.30 | 8.15 | 8.25 | 0.0M |
| 2024-10-25 | 8.75 | 8.90 | 8.30 | 8.30 | 0.0M |
| 2024-10-24 | 8.75 | 8.95 | 8.45 | 8.60 | 0.0M |
| 2024-10-23 | 9.25 | 9.25 | 8.40 | 8.60 | 0.0M |
| 2024-10-22 | 9.65 | 9.70 | 9.40 | 9.40 | 0.0M |
| 2024-10-21 | 9.85 | 9.90 | 9.65 | 9.90 | 0.0M |
| 2024-10-18 | 10.30 | 10.30 | 10.00 | 10.10 | 0.0M |
| 2024-10-17 | 10.90 | 10.90 | 10.50 | 10.50 | 0.0M |
| 2024-10-16 | 11.10 | 11.30 | 10.90 | 10.90 | 0.0M |
| 2024-10-14 | 11.40 | 11.40 | 11.40 | 11.40 | 0.0M |
| 2024-10-11 | 12.00 | 12.00 | 10.70 | 12.00 | 0.0M |
| 2024-10-10 | 11.10 | 12.10 | 11.10 | 12.10 | 0.0M |
| 2024-10-09 | 11.20 | 11.20 | 10.90 | 11.10 | 0.0M |
| 2024-10-08 | 11.20 | 11.20 | 11.20 | 11.20 | 0.0M |
| 2024-10-07 | 11.60 | 11.60 | 11.40 | 11.40 | 0.0M |
| 2024-10-04 | 11.80 | 12.00 | 11.80 | 12.00 | 0.0M |
| 2024-10-02 | 11.60 | 11.60 | 11.60 | 11.60 | 0.0M |
| 2024-10-01 | 12.10 | 12.30 | 11.00 | 11.40 | 0.0M |
| 2024-09-30 | 12.40 | 12.40 | 12.40 | 12.40 | 0.0M |
| 2024-09-26 | 12.40 | 12.40 | 12.40 | 12.40 | 0.0M |
| 2024-09-25 | 12.40 | 12.40 | 12.20 | 12.40 | 0.0M |
| 2024-09-24 | 12.50 | 12.50 | 12.50 | 12.50 | 0.0M |
| 2024-09-23 | 12.50 | 12.50 | 12.50 | 12.50 | 0.0M |
| 2024-09-20 | 12.90 | 12.90 | 12.90 | 12.90 | 0.0M |
| 2024-09-19 | 13.00 | 13.00 | 13.00 | 13.00 | 0.0M |
| 2024-09-18 | 13.10 | 13.10 | 13.10 | 13.10 | 0.0M |
| 2024-09-16 | 13.40 | 13.90 | 13.10 | 13.10 | 0.0M |
| 2024-09-13 | 13.90 | 13.90 | 13.90 | 13.90 | 0.0M |
| 2024-09-11 | 13.60 | 14.00 | 13.60 | 13.60 | 0.0M |
| 2024-09-10 | 14.50 | 14.50 | 13.80 | 13.80 | 0.0M |
| 2024-09-09 | 14.20 | 14.20 | 14.20 | 14.20 | 0.0M |
| 2024-09-06 | 15.00 | 15.20 | 14.00 | 14.20 | 0.0M |
| 2024-09-04 | 15.00 | 15.00 | 14.70 | 14.70 | 0.0M |
| 2024-09-03 | 14.70 | 14.70 | 14.70 | 14.70 | 0.0M |
| 2024-09-02 | 15.10 | 15.10 | 14.70 | 14.70 | 0.0M |
| 2024-08-30 | 14.10 | 15.00 | 14.10 | 14.80 | 0.0M |
| 2024-08-29 | 14.50 | 14.50 | 14.30 | 14.30 | 0.0M |
| 2024-08-27 | 15.10 | 15.10 | 14.70 | 14.70 | 0.0M |
| 2024-08-26 | 15.00 | 15.20 | 14.10 | 15.20 | 0.0M |
| 2024-08-23 | 14.80 | 15.20 | 14.80 | 15.00 | 0.0M |
| 2024-08-22 | 14.80 | 14.80 | 14.80 | 14.80 | 0.0M |
| 2024-08-21 | 14.50 | 14.50 | 14.50 | 14.50 | 0.0M |
| 2024-08-20 | 13.90 | 14.50 | 13.90 | 14.50 | 0.0M |
| 2024-08-19 | 14.80 | 14.80 | 13.20 | 13.60 | 0.0M |
| 2024-08-16 | 15.30 | 15.30 | 14.80 | 14.80 | 0.0M |
| 2024-08-15 | 17.00 | 17.70 | 14.90 | 15.00 | 0.0M |
| 2024-08-14 | 15.50 | 17.60 | 15.20 | 16.60 | 0.0M |
| 2024-08-13 | 16.20 | 16.50 | 15.00 | 16.50 | 0.0M |
| 2024-08-12 | 17.80 | 20.00 | 15.90 | 16.30 | 0.0M |
| 2024-08-09 | 14.90 | 15.50 | 14.90 | 15.50 | 0.0M |
| 2024-08-08 | 15.10 | 15.40 | 15.10 | 15.10 | 0.0M |
| 2024-08-06 | 15.40 | 15.40 | 15.10 | 15.30 | 0.0M |
| 2024-08-05 | 15.90 | 15.90 | 15.60 | 15.90 | 0.0M |
| 2024-08-02 | 15.80 | 16.00 | 15.80 | 16.00 | 0.0M |
| 2024-08-01 | 15.40 | 15.80 | 15.10 | 15.80 | 0.0M |
| 2024-07-31 | 16.50 | 17.10 | 15.10 | 16.00 | 0.0M |
| 2024-07-30 | 16.50 | 16.50 | 16.10 | 16.10 | 0.0M |
| 2024-07-29 | 16.40 | 16.40 | 16.20 | 16.20 | 0.0M |
| 2024-07-26 | 16.30 | 16.30 | 15.80 | 16.20 | 0.0M |
| 2024-07-25 | 16.90 | 16.90 | 16.20 | 16.50 | 0.0M |
| 2024-07-24 | 17.40 | 17.40 | 16.80 | 16.80 | 0.0M |
| 2024-07-23 | 17.50 | 17.50 | 17.20 | 17.40 | 0.0M |
| 2024-07-22 | 18.00 | 18.00 | 17.20 | 17.40 | 0.0M |
| 2024-07-19 | 16.40 | 16.60 | 16.40 | 16.40 | 0.0M |
| 2024-07-18 | 16.90 | 16.90 | 16.60 | 16.60 | 0.0M |
| 2024-07-17 | 17.00 | 17.30 | 17.00 | 17.20 | 0.0M |
| 2024-07-16 | 17.20 | 17.20 | 16.40 | 16.60 | 0.0M |
| 2024-07-15 | 17.30 | 17.60 | 17.30 | 17.40 | 0.0M |
| 2024-07-12 | 17.30 | 18.00 | 17.00 | 17.00 | 0.0M |
| 2024-07-11 | 17.70 | 18.30 | 17.00 | 17.00 | 0.0M |
| 2024-07-10 | 20.60 | 20.60 | 17.60 | 17.90 | 0.0M |
| 2024-07-09 | 17.10 | 17.50 | 17.00 | 17.50 | 0.0M |
| 2024-07-08 | 17.30 | 17.30 | 16.60 | 16.60 | 0.0M |
| 2024-07-05 | 17.50 | 18.50 | 17.30 | 17.30 | 0.0M |
| 2024-07-04 | 18.00 | 18.00 | 17.30 | 17.30 | 0.0M |
| 2024-07-02 | 18.50 | 18.50 | 18.30 | 18.30 | 0.0M |
| 2024-07-01 | 19.00 | 19.30 | 18.50 | 19.00 | 0.0M |
| 2024-06-28 | 21.60 | 21.60 | 19.10 | 19.20 | 0.0M |
| 2024-06-27 | 18.70 | 18.70 | 18.20 | 18.20 | 0.0M |
| 2024-06-26 | 18.20 | 18.20 | 17.80 | 18.20 | 0.0M |
| 2024-06-25 | 18.00 | 19.00 | 17.90 | 17.90 | 0.0M |
| 2024-06-24 | 18.40 | 18.50 | 17.10 | 17.90 | 0.0M |
| 2024-06-20 | 19.70 | 19.70 | 18.00 | 18.50 | 0.0M |
| 2024-06-19 | 19.80 | 19.90 | 18.90 | 19.70 | 0.0M |
| 2024-06-18 | 20.20 | 20.20 | 18.80 | 19.50 | 0.0M |
| 2024-06-17 | 21.40 | 21.40 | 19.90 | 20.60 | 0.0M |
| 2024-06-14 | 21.20 | 21.80 | 21.20 | 21.80 | 0.0M |
| 2024-06-13 | 23.20 | 23.20 | 21.20 | 21.20 | 0.0M |
| 2024-06-12 | 24.00 | 24.00 | 23.20 | 23.40 | 0.0M |
| 2024-06-11 | 24.60 | 24.60 | 23.60 | 24.20 | 0.0M |
| 2024-06-10 | 24.80 | 25.20 | 24.20 | 25.00 | 0.0M |
| 2024-06-07 | 25.40 | 26.00 | 24.80 | 24.80 | 0.0M |
| 2024-06-05 | 26.00 | 26.00 | 25.20 | 25.80 | 0.0M |
| 2024-06-04 | 26.20 | 26.20 | 25.80 | 25.80 | 0.0M |
| 2024-06-03 | 25.60 | 26.20 | 25.60 | 25.60 | 0.0M |
| 2024-05-31 | 26.80 | 26.80 | 25.40 | 26.60 | 0.0M |
| 2024-05-30 | 26.80 | 27.00 | 26.40 | 27.00 | 0.0M |
| 2024-05-29 | 27.80 | 27.80 | 27.00 | 27.00 | 0.0M |
| 2024-05-28 | 28.60 | 28.60 | 27.80 | 27.80 | 0.0M |
| 2024-05-27 | 28.60 | 29.00 | 28.20 | 28.60 | 0.0M |
| 2024-05-24 | 27.20 | 28.00 | 27.20 | 28.00 | 0.0M |
| 2024-05-23 | 27.20 | 27.20 | 27.00 | 27.00 | 0.0M |
| 2024-05-22 | 27.00 | 28.20 | 27.00 | 27.40 | 0.0M |
| 2024-05-21 | 27.00 | 27.20 | 26.60 | 27.20 | 0.0M |
| 2024-05-20 | 26.40 | 26.60 | 26.20 | 26.20 | 0.0M |
| 2024-05-17 | 26.40 | 26.60 | 26.20 | 26.60 | 0.0M |
| 2024-05-16 | 26.80 | 26.80 | 26.00 | 26.60 | 0.0M |
| 2024-05-15 | 26.80 | 27.40 | 26.20 | 27.40 | 0.0M |
| 2024-05-14 | 26.60 | 26.60 | 26.60 | 26.60 | 0.0M |
| 2024-05-13 | 26.40 | 26.40 | 26.20 | 26.20 | 0.0M |
| 2024-05-10 | 26.60 | 26.80 | 26.60 | 26.80 | 0.0M |
| 2024-05-08 | 26.40 | 26.80 | 26.40 | 26.80 | 0.0M |
| 2024-05-06 | 26.20 | 26.40 | 26.00 | 26.40 | 0.0M |
| 2024-05-03 | 26.40 | 27.20 | 26.40 | 26.80 | 0.0M |
| 2024-05-02 | 26.40 | 26.40 | 26.40 | 26.40 | 0.0M |
| 2024-04-29 | 25.00 | 26.80 | 25.00 | 26.80 | 0.0M |
| 2024-04-26 | 25.20 | 25.60 | 25.00 | 25.00 | 0.0M |
| 2024-04-25 | 25.80 | 26.00 | 25.00 | 26.00 | 0.0M |
| 2024-04-24 | 26.40 | 26.60 | 26.20 | 26.20 | 0.0M |
| 2024-04-23 | 27.40 | 27.40 | 26.40 | 26.40 | 0.0M |
| 2024-04-22 | 28.80 | 28.80 | 27.80 | 27.80 | 0.0M |
| 2024-04-19 | 29.20 | 29.20 | 28.80 | 28.80 | 0.0M |
| 2024-04-18 | 29.20 | 29.20 | 28.80 | 28.80 | 0.0M |
| 2024-04-16 | 29.40 | 29.40 | 29.40 | 29.40 | 0.0M |
| 2024-04-15 | 29.80 | 29.80 | 29.80 | 29.80 | 0.0M |
| 2024-04-12 | 29.60 | 30.00 | 29.60 | 30.00 | 0.0M |
| 2024-04-11 | 29.40 | 29.80 | 29.20 | 29.20 | 0.0M |
| 2024-04-10 | 29.40 | 29.40 | 28.60 | 28.80 | 0.0M |
| 2024-04-09 | 29.20 | 29.20 | 29.00 | 29.00 | 0.0M |
| 2024-04-08 | 29.60 | 29.80 | 29.40 | 29.60 | 0.0M |
| 2024-04-05 | 29.60 | 29.60 | 29.60 | 29.60 | 0.0M |
| 2024-04-04 | 29.00 | 29.40 | 29.00 | 29.40 | 0.0M |
| 2024-04-03 | 29.40 | 29.40 | 29.20 | 29.20 | 0.0M |
| 2024-04-02 | 29.80 | 30.60 | 29.40 | 29.60 | 0.0M |
| 2024-03-27 | 29.80 | 30.20 | 29.40 | 29.80 | 0.0M |
| 2024-03-26 | 30.00 | 30.30 | 29.30 | 29.30 | 0.0M |
| 2024-03-25 | 29.10 | 30.00 | 29.10 | 30.00 | 0.0M |
| 2024-03-22 | 28.70 | 28.70 | 28.70 | 28.70 | 0.0M |
| 2024-03-21 | 29.00 | 29.00 | 28.70 | 28.70 | 0.0M |
| 2024-03-20 | 29.00 | 29.40 | 29.00 | 29.40 | 0.0M |
| 2024-03-19 | 29.40 | 29.50 | 29.40 | 29.50 | 0.0M |
| 2024-03-18 | 29.30 | 29.30 | 29.20 | 29.20 | 0.0M |
| 2024-03-14 | 30.40 | 30.40 | 29.50 | 29.80 | 0.0M |
| 2024-03-12 | 30.00 | 30.30 | 30.00 | 30.30 | 0.0M |
| 2024-03-11 | 29.60 | 30.00 | 29.60 | 29.70 | 0.0M |
| 2024-03-08 | 29.60 | 29.60 | 29.20 | 29.60 | 0.0M |
| 2024-03-07 | 29.80 | 30.50 | 27.60 | 30.10 | 0.0M |
| 2024-03-06 | 29.70 | 30.90 | 29.70 | 30.10 | 0.0M |
| 2024-03-05 | 30.30 | 30.80 | 29.50 | 30.00 | 0.0M |
| 2024-03-04 | 30.30 | 32.40 | 30.00 | 30.30 | 0.0M |
| 2024-03-01 | 30.50 | 30.50 | 30.10 | 30.50 | 0.0M |
| 2024-02-28 | 31.10 | 31.10 | 30.50 | 30.50 | 0.0M |
| 2024-02-27 | 30.70 | 30.70 | 30.70 | 30.70 | 0.0M |
| 2024-02-26 | 29.90 | 30.70 | 29.90 | 30.30 | 0.0M |
| 2024-02-23 | 30.00 | 30.60 | 29.30 | 30.60 | 0.0M |
| 2024-02-22 | 30.40 | 30.90 | 30.20 | 30.20 | 0.0M |
| 2024-02-21 | 30.90 | 30.90 | 30.20 | 30.90 | 0.0M |
| 2024-02-20 | 31.40 | 31.90 | 31.20 | 31.30 | 0.0M |
| 2024-02-19 | 31.10 | 31.10 | 31.10 | 31.10 | 0.0M |
| 2024-02-16 | 31.00 | 31.20 | 31.00 | 31.10 | 0.0M |
| 2024-02-15 | 31.80 | 31.90 | 31.30 | 31.30 | 0.0M |
| 2024-02-14 | 32.90 | 32.90 | 31.90 | 31.90 | 0.0M |
| 2024-02-13 | 32.00 | 35.00 | 31.20 | 32.30 | 0.0M |
| 2024-02-12 | 29.10 | 29.80 | 29.10 | 29.80 | 0.0M |
| 2024-02-09 | 29.00 | 29.90 | 26.00 | 29.40 | 0.0M |
| 2024-02-08 | 30.40 | 31.00 | 30.30 | 30.30 | 0.0M |
| 2024-02-06 | 29.60 | 30.00 | 29.60 | 30.00 | 0.0M |
| 2024-02-05 | 30.50 | 30.50 | 29.80 | 30.00 | 0.0M |
| 2024-02-02 | 30.20 | 31.00 | 30.20 | 30.20 | 0.0M |
| 2024-02-01 | 30.20 | 30.20 | 30.00 | 30.20 | 0.0M |
| 2024-01-31 | 31.80 | 31.80 | 31.00 | 31.00 | 0.0M |
| 2024-01-30 | 31.30 | 31.30 | 30.80 | 31.30 | 0.0M |
| 2024-01-29 | 31.00 | 31.80 | 30.60 | 31.80 | 0.0M |
| 2024-01-26 | 30.40 | 30.60 | 30.40 | 30.60 | 0.0M |
| 2024-01-25 | 30.00 | 30.10 | 29.60 | 30.00 | 0.0M |
| 2024-01-24 | 29.00 | 30.00 | 29.00 | 30.00 | 0.0M |
| 2024-01-23 | 30.20 | 30.20 | 29.40 | 29.50 | 0.0M |
| 2024-01-19 | 30.20 | 30.20 | 30.20 | 30.20 | 0.0M |
| 2024-01-18 | 30.20 | 30.20 | 30.20 | 30.20 | 0.0M |
| 2024-01-17 | 29.90 | 31.10 | 29.90 | 30.60 | 0.0M |
| 2024-01-16 | 30.20 | 30.20 | 30.10 | 30.20 | 0.0M |
| 2024-01-15 | 31.80 | 31.80 | 30.60 | 30.60 | 0.0M |
| 2024-01-12 | 30.50 | 36.00 | 30.50 | 31.40 | 0.0M |
| 2024-01-11 | 31.40 | 31.40 | 31.20 | 31.20 | 0.0M |
| 2024-01-10 | 31.50 | 31.50 | 30.90 | 30.90 | 0.0M |
| 2024-01-09 | 30.90 | 30.90 | 30.90 | 30.90 | 0.0M |
| 2024-01-08 | 30.40 | 31.40 | 30.40 | 30.90 | 0.0M |
| 2024-01-05 | 29.90 | 29.90 | 29.90 | 29.90 | 0.0M |
| 2024-01-04 | 29.40 | 30.10 | 29.40 | 30.00 | 0.0M |