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
2021-12-31 9,778.46 9,780.17 9,709.87 9,766.07 0.0M
2021-12-30 9,793.16 9,807.69 9,763.99 9,778.46 0.0M
2021-12-29 9,663.76 9,852.51 9,663.76 9,793.16 0.0M
2021-12-24 9,644.85 9,700.08 9,640.58 9,663.76 0.0M
2021-12-23 9,634.57 9,664.67 9,594.06 9,644.85 0.0M
2021-12-22 9,526.55 9,634.57 9,513.29 9,634.57 0.0M
2021-12-21 9,435.70 9,539.13 9,435.70 9,526.55 0.0M
2021-12-20 9,485.02 9,485.02 9,271.04 9,435.70 0.0M
2021-12-17 9,501.85 9,503.43 9,382.53 9,485.02 0.0M
2021-12-16 9,446.42 9,584.97 9,424.80 9,501.85 0.0M
2021-12-15 9,482.44 9,523.15 9,432.13 9,446.42 0.0M
2021-12-14 9,600.97 9,661.03 9,482.44 9,482.44 0.0M
2021-12-13 9,661.84 9,701.80 9,583.94 9,600.97 0.0M
2021-12-10 9,718.10 9,718.10 9,635.25 9,661.84 0.0M
2021-12-09 9,682.13 9,768.42 9,677.35 9,718.10 0.0M
2021-12-08 9,700.79 9,816.54 9,682.13 9,682.13 0.0M
2021-12-07 9,517.59 9,719.93 9,517.59 9,700.79 0.0M
2021-12-06 9,351.53 9,532.32 9,347.42 9,517.59 0.0M
2021-12-03 9,369.98 9,467.41 9,323.63 9,351.53 0.0M
2021-12-02 9,439.26 9,439.26 9,279.38 9,369.98 0.0M
2021-12-01 9,354.98 9,462.31 9,353.72 9,439.26 0.0M
2021-11-30 9,379.68 9,433.21 9,293.94 9,354.98 0.0M
2021-11-29 9,258.56 9,459.52 9,258.56 9,379.68 0.0M
2021-11-26 9,601.60 9,601.60 9,241.45 9,258.56 0.0M
2021-11-25 9,568.16 9,629.81 9,554.88 9,601.60 0.0M
2021-11-24 9,549.73 9,586.91 9,478.38 9,568.16 0.0M
2021-11-23 9,648.03 9,648.03 9,542.56 9,549.73 0.0M
2021-11-22 9,677.57 9,694.43 9,617.22 9,648.03 0.0M
2021-11-19 9,655.79 9,714.54 9,623.09 9,677.57 0.0M
2021-11-18 9,625.04 9,692.43 9,624.02 9,655.79 0.0M
2021-11-17 9,643.37 9,682.04 9,557.74 9,625.04 0.0M
2021-11-16 9,712.62 9,718.76 9,643.37 9,643.37 0.0M
2021-11-15 9,788.61 9,793.02 9,680.11 9,712.62 0.0M
2021-11-12 9,752.15 9,817.90 9,739.52 9,788.61 0.0M
2021-11-11 9,741.20 9,770.25 9,688.86 9,752.15 0.0M
2021-11-10 9,560.34 9,741.20 9,528.15 9,741.20 0.0M
2021-11-09 9,503.47 9,606.62 9,491.51 9,560.34 0.0M
2021-11-08 9,573.04 9,585.68 9,471.46 9,503.47 0.0M
2021-11-05 9,516.89 9,638.98 9,464.02 9,573.04 0.0M
2021-11-04 9,436.16 9,546.74 9,393.14 9,516.89 0.0M
2021-11-03 9,408.69 9,436.16 9,361.49 9,436.16 0.0M
2021-11-02 9,370.31 9,414.69 9,322.00 9,408.69 0.0M
2021-11-01 9,316.16 9,395.23 9,309.00 9,370.31 0.0M
2021-10-29 9,282.78 9,331.63 9,211.31 9,316.16 0.0M
2021-10-28 9,155.86 9,290.04 9,155.26 9,282.78 0.0M
2021-10-27 9,155.91 9,210.21 9,130.51 9,155.86 0.0M
2021-10-26 9,074.06 9,160.37 9,074.06 9,155.91 0.0M
2021-10-25 9,136.28 9,186.30 9,031.50 9,074.06 0.0M
2021-10-22 9,180.71 9,239.81 9,126.80 9,136.28 0.0M
2021-10-21 9,132.42 9,241.33 9,068.02 9,180.71 0.0M
2021-10-20 9,149.15 9,198.04 9,116.45 9,132.42 0.0M
2021-10-19 9,085.59 9,162.51 9,085.59 9,149.15 0.0M
2021-10-18 9,120.39 9,120.39 9,030.95 9,085.59 0.0M
2021-10-15 9,252.63 9,283.93 9,102.99 9,120.39 0.0M
2021-10-14 9,171.29 9,254.93 9,171.29 9,252.63 0.0M
2021-10-13 9,163.76 9,188.46 9,041.96 9,171.29 0.0M
2021-10-12 9,200.37 9,200.37 9,102.78 9,163.76 0.0M
2021-10-11 9,169.79 9,200.37 9,057.89 9,200.37 0.0M
2021-10-08 9,217.07 9,268.72 9,155.90 9,169.79 0.0M
2021-10-07 9,145.89 9,289.65 9,145.89 9,217.07 0.0M
2021-10-06 9,258.75 9,258.75 9,009.30 9,145.89 0.0M
2021-10-05 9,151.32 9,285.26 9,150.64 9,258.75 0.0M
2021-10-04 9,261.28 9,261.28 9,139.88 9,151.32 0.0M
2021-10-01 9,161.46 9,279.88 9,032.42 9,261.28 0.0M
2021-09-30 9,208.89 9,331.84 9,161.46 9,161.46 0.0M
2021-09-29 9,078.50 9,208.89 9,070.22 9,208.89 0.0M
2021-09-28 9,183.44 9,183.44 8,992.82 9,078.50 0.0M
2021-09-27 9,287.98 9,377.44 9,172.17 9,183.44 0.0M
2021-09-24 9,367.56 9,367.56 9,261.06 9,287.98 0.0M
2021-09-23 9,387.43 9,463.05 9,365.87 9,367.56 0.0M
2021-09-22 9,278.91 9,411.49 9,278.91 9,387.43 0.0M
2021-09-21 9,165.65 9,334.31 9,165.65 9,278.91 0.0M
2021-09-20 9,216.56 9,217.66 9,067.24 9,165.65 0.0M
2021-09-17 9,236.96 9,326.89 9,175.49 9,216.56 0.0M
2021-09-16 9,113.43 9,236.96 9,111.77 9,236.96 0.0M
2021-09-15 9,220.15 9,220.15 9,113.43 9,113.43 0.0M
2021-09-14 9,252.94 9,273.08 9,141.83 9,220.15 0.0M
2021-09-13 9,252.36 9,322.24 9,242.61 9,252.94 0.0M
2021-09-10 9,297.23 9,330.62 9,233.36 9,252.36 0.0M
2021-09-09 9,357.59 9,357.59 9,235.93 9,297.23 0.0M
2021-09-08 9,419.84 9,424.55 9,247.96 9,357.59 0.0M
2021-09-07 9,459.97 9,459.97 9,400.83 9,419.84 0.0M
2021-09-06 9,364.88 9,489.86 9,364.88 9,459.97 0.0M
2021-09-03 9,432.86 9,439.26 9,332.67 9,364.88 0.0M
2021-09-02 9,406.29 9,455.07 9,377.06 9,432.86 0.0M
2021-09-01 9,314.50 9,446.84 9,314.50 9,406.29 0.0M
2021-08-31 9,321.55 9,356.22 9,241.81 9,314.50 0.0M
2021-08-27 9,318.96 9,337.18 9,263.28 9,321.55 0.0M
2021-08-26 9,308.73 9,353.75 9,259.09 9,318.96 0.0M
2021-08-25 9,325.49 9,340.13 9,280.34 9,308.73 0.0M
2021-08-24 9,284.38 9,331.12 9,237.93 9,325.49 0.0M
2021-08-23 9,269.22 9,360.73 9,243.48 9,284.38 0.0M
2021-08-20 9,249.74 9,283.60 9,197.75 9,269.22 0.0M
2021-08-19 9,355.74 9,355.74 9,178.58 9,249.74 0.0M
2021-08-18 9,302.92 9,360.18 9,289.68 9,355.74 0.0M
2021-08-17 9,347.57 9,347.73 9,255.92 9,302.92 0.0M
2021-08-16 9,363.23 9,367.56 9,309.52 9,347.57 0.0M
2021-08-13 9,334.20 9,401.20 9,330.22 9,363.23 0.0M
2021-08-12 9,312.24 9,339.63 9,295.78 9,334.20 0.0M
2021-08-11 9,209.45 9,313.68 9,209.08 9,312.24 0.0M
2021-08-10 9,128.16 9,224.09 9,098.98 9,209.45 0.0M
2021-08-09 9,138.30 9,138.30 9,089.81 9,128.16 0.0M
2021-08-06 9,210.89 9,235.93 9,123.80 9,138.30 0.0M
2021-08-05 9,148.87 9,244.05 9,143.44 9,210.89 0.0M
2021-08-04 9,035.10 9,148.87 9,034.53 9,148.87 0.0M
2021-08-03 9,019.39 9,071.83 8,986.67 9,035.10 0.0M
2021-08-02 9,035.99 9,137.82 8,918.94 9,019.39 0.0M
2021-07-30 9,045.45 9,061.38 8,927.32 9,035.99 0.0M
2021-07-29 8,842.68 9,077.58 8,842.68 9,045.45 0.0M
2021-07-28 8,841.91 8,867.45 8,815.29 8,842.68 0.0M
2021-07-27 8,904.41 8,904.41 8,796.51 8,841.91 0.0M
2021-07-26 8,998.08 8,998.08 8,886.22 8,904.41 0.0M
2021-07-23 8,979.79 9,013.59 8,948.06 8,998.08 0.0M
2021-07-22 8,902.69 9,050.85 8,900.39 8,979.79 0.0M
2021-07-21 8,763.65 8,930.42 8,763.65 8,902.69 0.0M
2021-07-20 8,671.71 8,811.61 8,671.71 8,763.65 0.0M
2021-07-19 8,860.74 8,860.74 8,618.61 8,671.71 0.0M
2021-07-16 8,821.54 8,891.32 8,804.01 8,860.74 0.0M
2021-07-15 8,915.89 8,947.41 8,800.72 8,821.54 0.0M
2021-07-14 8,958.16 8,958.16 8,867.76 8,915.89 0.0M
2021-07-13 8,865.97 8,975.37 8,856.40 8,958.16 0.0M
2021-07-12 8,824.60 8,892.09 8,795.51 8,865.97 0.0M
2021-07-09 8,708.57 8,832.75 8,708.57 8,824.60 0.0M
2021-07-08 8,928.59 8,928.59 8,677.51 8,708.57 0.0M
2021-07-07 8,923.68 8,977.74 8,893.81 8,928.59 0.0M
2021-07-06 8,864.59 8,929.20 8,798.15 8,923.68 0.0M
2021-07-05 8,895.84 8,904.82 8,848.07 8,864.59 0.0M
2021-07-02 8,819.16 8,903.56 8,819.16 8,895.84 0.0M
2021-07-01 8,639.42 8,822.41 8,639.42 8,819.16 0.0M
2021-06-30 8,653.25 8,696.94 8,569.89 8,639.42 0.0M
2021-06-29 8,687.68 8,710.20 8,651.34 8,653.25 0.0M
2021-06-28 8,753.73 8,794.17 8,682.55 8,687.68 0.0M
2021-06-25 8,751.26 8,798.56 8,736.12 8,753.73 0.0M
2021-06-24 8,735.57 8,788.96 8,708.13 8,751.26 0.0M
2021-06-23 8,786.65 8,800.60 8,729.51 8,735.57 0.0M
2021-06-22 8,763.51 8,805.44 8,747.27 8,786.65 0.0M
2021-06-21 8,682.02 8,773.20 8,597.71 8,763.51 0.0M
2021-06-18 8,864.55 8,886.61 8,672.20 8,682.02 0.0M
2021-06-17 8,883.57 8,883.57 8,797.57 8,864.55 0.0M
2021-06-16 8,808.10 8,883.57 8,795.25 8,883.57 0.0M
2021-06-15 8,742.36 8,834.74 8,742.36 8,808.10 0.0M
2021-06-14 8,727.78 8,828.27 8,721.90 8,742.36 0.0M
2021-06-11 8,693.69 8,765.13 8,683.73 8,727.78 0.0M
2021-06-10 8,750.70 8,790.39 8,674.37 8,693.69 0.0M
2021-06-09 8,701.93 8,766.01 8,634.96 8,750.70 0.0M
2021-06-08 8,640.79 8,735.72 8,632.87 8,701.93 0.0M
2021-06-07 8,581.85 8,681.42 8,581.85 8,640.79 0.0M
2021-06-04 8,585.33 8,603.25 8,552.61 8,581.85 0.0M
2021-06-03 8,628.06 8,643.82 8,514.79 8,585.33 0.0M
2021-06-02 8,637.64 8,679.89 8,569.34 8,628.06 0.0M
2021-06-01 8,513.86 8,705.63 8,512.69 8,637.64 0.0M
2021-05-28 8,498.94 8,594.58 8,485.67 8,513.86 0.0M
2021-05-27 8,624.52 8,640.41 8,498.94 8,498.94 0.0M
2021-05-26 8,657.23 8,684.24 8,614.16 8,624.52 0.0M
2021-05-25 8,664.23 8,687.04 8,618.98 8,657.23 0.0M
2021-05-24 8,587.87 8,667.12 8,587.87 8,664.23 0.0M
2021-05-21 8,617.11 8,655.06 8,553.98 8,587.87 0.0M
2021-05-20 8,513.26 8,640.01 8,513.26 8,617.11 0.0M
2021-05-19 8,562.19 8,562.19 8,412.38 8,513.26 0.0M
2021-05-18 8,557.68 8,650.25 8,532.02 8,562.19 0.0M
2021-05-17 8,625.48 8,650.01 8,557.68 8,557.68 0.0M
2021-05-14 8,469.47 8,640.02 8,469.47 8,625.48 0.0M
2021-05-13 8,446.14 8,486.09 8,275.18 8,469.47 0.0M
2021-05-12 8,398.28 8,483.82 8,368.33 8,446.14 0.0M
2021-05-11 8,660.79 8,660.79 8,348.50 8,398.28 0.0M
2021-05-10 8,774.13 8,778.17 8,621.50 8,660.79 0.0M
2021-05-07 8,670.89 8,774.13 8,670.89 8,774.13 0.0M
2021-05-06 8,678.98 8,726.29 8,622.60 8,670.89 0.0M
2021-05-05 8,507.41 8,690.65 8,507.41 8,678.98 0.0M
2021-05-04 8,606.14 8,700.43 8,487.90 8,507.41 0.0M
2021-04-30 8,602.41 8,654.68 8,535.25 8,606.14 0.0M
2021-04-29 8,736.91 8,744.40 8,564.12 8,602.41 0.0M
2021-04-28 8,647.04 8,757.67 8,647.04 8,736.91 0.0M
2021-04-27 8,713.33 8,737.76 8,611.41 8,647.04 0.0M
2021-04-26 8,670.42 8,740.56 8,640.83 8,713.33 0.0M
2021-04-23 8,646.59 8,670.42 8,525.38 8,670.42 0.0M
2021-04-22 8,599.86 8,680.24 8,577.75 8,646.59 0.0M
2021-04-21 8,603.44 8,653.88 8,576.89 8,599.86 0.0M
2021-04-20 8,761.58 8,781.73 8,589.65 8,603.44 0.0M
2021-04-19 8,810.03 8,857.14 8,737.21 8,761.58 0.0M
2021-04-16 8,762.53 8,854.29 8,750.86 8,810.03 0.0M
2021-04-15 8,721.68 8,789.64 8,716.48 8,762.53 0.0M
2021-04-14 8,642.82 8,747.64 8,626.13 8,721.68 0.0M
2021-04-13 8,624.25 8,663.61 8,580.86 8,642.82 0.0M
2021-04-12 8,660.11 8,675.24 8,564.40 8,624.25 0.0M
2021-04-09 8,668.08 8,715.74 8,650.75 8,660.11 0.0M
2021-04-08 8,591.95 8,676.09 8,586.89 8,668.08 0.0M
2021-04-07 8,502.55 8,631.87 8,500.76 8,591.95 0.0M
2021-04-06 8,405.89 8,519.30 8,404.44 8,502.55 0.0M
2021-04-01 8,313.42 8,414.02 8,313.42 8,405.89 0.0M
2021-03-31 8,405.57 8,424.82 8,313.42 8,313.42 0.0M
2021-03-30 8,345.94 8,439.32 8,345.94 8,405.57 0.0M
2021-03-29 8,347.67 8,420.15 8,313.55 8,345.94 0.0M
2021-03-26 8,370.43 8,468.39 8,313.33 8,347.67 0.0M
2021-03-25 8,339.10 8,410.45 8,269.07 8,370.43 0.0M
2021-03-24 8,306.73 8,356.76 8,253.32 8,339.10 0.0M
2021-03-23 8,305.47 8,318.80 8,213.50 8,306.73 0.0M
2021-03-22 8,348.12 8,375.41 8,248.64 8,305.47 0.0M
2021-03-19 8,373.37 8,381.47 8,280.95 8,348.12 0.0M
2021-03-18 8,257.61 8,386.30 8,252.98 8,373.37 0.0M
2021-03-17 8,221.43 8,334.45 8,207.11 8,257.61 0.0M
2021-03-16 8,145.92 8,221.43 8,131.92 8,221.43 0.0M
2021-03-15 8,154.02 8,199.59 8,128.61 8,145.92 0.0M
2021-03-12 8,188.24 8,188.24 8,082.47 8,154.02 0.0M
2021-03-11 8,178.75 8,274.64 8,157.56 8,188.24 0.0M
2021-03-10 8,214.55 8,237.42 8,137.41 8,178.75 0.0M
2021-03-09 8,140.13 8,239.55 8,052.62 8,214.55 0.0M
2021-03-08 7,960.24 8,191.46 7,926.75 8,140.13 0.0M
2021-03-05 8,051.30 8,077.40 7,910.28 7,960.24 0.0M
2021-03-04 8,119.61 8,119.61 8,025.78 8,051.30 0.0M
2021-03-03 7,981.49 8,161.97 7,981.49 8,119.61 0.0M
2021-03-02 7,957.25 8,046.99 7,925.32 7,981.49 0.0M
2021-03-01 7,873.40 8,023.54 7,873.40 7,957.25 0.0M
2021-02-26 8,004.14 8,004.14 7,838.87 7,873.40 0.0M
2021-02-25 7,998.88 8,055.50 7,986.38 8,004.14 0.0M
2021-02-24 8,048.00 8,048.00 7,952.94 7,998.88 0.0M
2021-02-23 8,005.98 8,088.48 7,927.39 8,048.00 0.0M
2021-02-22 7,991.76 8,010.10 7,834.49 8,005.98 0.0M
2021-02-19 8,054.25 8,091.67 7,981.63 7,991.76 0.0M
2021-02-18 8,103.23 8,158.10 8,019.80 8,054.25 0.0M
2021-02-17 8,259.57 8,259.57 8,087.54 8,103.23 0.0M
2021-02-16 8,326.92 8,343.74 8,238.77 8,259.57 0.0M
2021-02-15 8,178.93 8,347.22 8,178.93 8,326.92 0.0M
2021-02-12 8,077.24 8,183.46 8,022.59 8,178.93 0.0M
2021-02-11 7,912.81 8,092.61 7,911.52 8,077.24 0.0M
2021-02-10 7,986.56 8,055.08 7,907.79 7,912.81 0.0M
2021-02-09 8,044.42 8,046.79 7,951.37 7,986.56 0.0M
2021-02-08 8,049.43 8,108.72 7,996.34 8,044.42 0.0M
2021-02-05 8,120.22 8,127.07 8,031.31 8,049.43 0.0M
2021-02-04 8,096.88 8,194.41 8,075.45 8,120.22 0.0M
2021-02-03 8,119.52 8,259.67 8,063.64 8,096.88 0.0M
2021-02-02 8,018.64 8,146.62 7,992.46 8,119.52 0.0M
2021-02-01 7,933.07 8,035.31 7,929.98 8,018.64 0.0M
2021-01-29 8,085.04 8,085.04 7,892.08 7,933.07 0.0M
2021-01-28 8,107.59 8,111.93 7,900.99 8,085.04 0.0M
2021-01-27 8,062.39 8,281.71 8,034.12 8,107.59 0.0M
2021-01-26 7,961.10 8,131.54 7,948.75 8,062.39 0.0M
2021-01-25 8,066.98 8,066.98 7,925.12 7,961.10 0.0M
2021-01-22 8,012.38 8,091.80 7,978.33 8,066.98 0.0M
2021-01-21 8,086.25 8,086.25 7,960.53 8,012.38 0.0M
2021-01-20 7,934.47 8,086.25 7,930.21 8,086.25 0.0M
2021-01-19 7,972.49 8,025.78 7,901.56 7,934.47 0.0M
2021-01-18 8,008.11 8,056.31 7,962.78 7,972.49 0.0M
2021-01-15 8,041.34 8,042.23 7,933.67 8,008.11 0.0M
2021-01-14 7,980.62 8,041.34 7,961.64 8,041.34 0.0M
2021-01-13 8,054.23 8,060.63 7,980.62 7,980.62 0.0M
2021-01-12 8,149.10 8,170.57 8,019.76 8,054.23 0.0M
2021-01-11 8,262.06 8,293.74 8,149.10 8,149.10 0.0M
2021-01-08 8,214.62 8,306.56 8,214.62 8,262.06 0.0M
2021-01-07 8,349.22 8,444.49 8,214.62 8,214.62 0.0M
2021-01-06 7,971.25 8,376.18 7,969.91 8,349.22 0.0M
2021-01-05 8,072.32 8,087.73 7,943.75 7,971.25 0.0M
2021-01-04 7,975.48 8,211.42 7,975.48 8,072.32 0.0M