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 16.17 16.81 16.13 16.77 1.3M
2023-12-28 15.90 16.31 15.73 16.17 0.9M
2023-12-27 15.78 15.95 15.62 15.93 0.9M
2023-12-26 16.00 16.05 15.56 15.70 0.9M
2023-12-25 16.18 16.37 15.91 15.92 1.2M
2023-12-22 16.51 16.56 16.03 16.07 1.2M
2023-12-21 16.56 16.67 16.12 16.44 1.3M
2023-12-20 16.68 16.95 16.55 16.55 0.8M
2023-12-19 16.45 16.71 16.39 16.65 0.7M
2023-12-18 16.70 16.70 16.38 16.46 1.0M
2023-12-15 16.62 16.72 16.50 16.62 0.9M
2023-12-14 16.61 16.91 16.50 16.55 1.1M
2023-12-13 16.62 16.80 16.52 16.58 0.8M
2023-12-12 16.93 16.93 16.56 16.67 1.3M
2023-12-11 17.07 17.16 16.73 16.85 1.6M
2023-12-08 17.22 17.54 17.02 17.05 0.8M
2023-12-07 17.35 17.35 17.08 17.17 0.7M
2023-12-06 17.34 17.50 17.12 17.22 1.0M
2023-12-05 17.56 17.56 17.20 17.27 1.1M
2023-12-04 17.46 17.68 17.35 17.51 0.9M
2023-12-01 17.49 17.66 17.29 17.45 0.8M
2023-11-30 17.67 17.72 17.29 17.48 0.9M
2023-11-29 18.06 18.07 17.61 17.66 1.1M
2023-11-28 17.57 18.02 17.43 17.87 1.5M
2023-11-27 17.47 17.67 17.34 17.52 1.5M
2023-11-24 17.97 17.97 17.34 17.40 0.9M
2023-11-23 17.54 17.77 17.36 17.71 0.7M
2023-11-22 17.71 17.84 17.52 17.53 0.8M
2023-11-21 18.05 18.12 17.66 17.70 0.9M
2023-11-20 17.96 18.06 17.80 17.99 0.7M
2023-11-17 17.79 18.01 17.76 17.96 0.9M
2023-11-16 17.88 17.98 17.77 17.78 0.7M
2023-11-15 17.94 18.14 17.85 17.88 0.8M
2023-11-14 17.91 18.17 17.88 17.94 1.1M
2023-11-13 17.58 18.00 17.58 17.96 1.7M
2023-11-10 17.68 17.85 17.60 17.60 1.0M
2023-11-09 17.77 17.87 17.63 17.68 1.3M
2023-11-08 18.00 18.13 17.70 17.73 1.3M
2023-11-07 17.88 17.97 17.67 17.88 1.2M
2023-11-06 17.50 17.87 17.45 17.82 1.8M
2023-11-03 17.17 17.44 17.17 17.37 1.3M
2023-11-02 17.39 17.50 17.05 17.05 0.8M
2023-11-01 17.19 17.48 17.09 17.40 1.5M
2023-10-31 17.20 17.30 17.02 17.19 0.8M
2023-10-30 16.76 17.18 16.71 17.11 1.2M
2023-10-27 16.51 16.86 16.38 16.76 1.3M
2023-10-26 16.60 16.60 16.25 16.55 1.2M
2023-10-25 16.07 16.44 16.07 16.43 0.9M
2023-10-24 15.44 16.12 15.38 16.10 1.1M
2023-10-23 15.93 15.94 15.32 15.45 0.8M
2023-10-20 16.31 16.54 15.87 15.88 0.8M
2023-10-19 16.48 16.84 16.21 16.34 0.8M
2023-10-18 16.73 16.80 16.31 16.32 0.6M
2023-10-17 16.83 16.84 16.67 16.80 0.7M
2023-10-16 17.19 17.27 16.77 16.83 0.7M
2023-10-13 17.16 17.20 16.91 17.10 0.7M
2023-10-12 17.11 17.23 16.92 17.06 0.7M
2023-10-11 16.93 17.13 16.76 17.03 1.0M
2023-10-10 16.83 16.97 16.79 16.90 0.9M
2023-10-09 16.71 16.85 16.61 16.75 0.9M
2023-09-28 16.17 16.71 16.17 16.69 1.3M
2023-09-27 16.18 16.32 16.05 16.17 0.8M
2023-09-26 16.29 16.39 16.08 16.13 0.6M
2023-09-25 16.55 16.62 16.26 16.29 0.7M
2023-09-22 16.15 16.55 16.10 16.53 1.0M
2023-09-21 16.21 16.34 16.11 16.16 0.6M
2023-09-20 16.30 16.46 16.18 16.20 0.6M
2023-09-19 16.73 16.73 16.33 16.33 0.9M
2023-09-18 16.51 16.88 16.41 16.69 0.9M
2023-09-15 16.68 16.82 16.53 16.62 0.9M
2023-09-14 16.92 16.92 16.57 16.65 0.9M
2023-09-13 16.98 17.07 16.63 16.85 1.0M
2023-09-12 17.14 17.26 16.97 17.06 0.9M
2023-09-11 17.16 17.37 17.14 17.19 0.8M
2023-09-08 17.29 17.32 17.13 17.22 0.6M
2023-09-07 17.39 17.49 17.16 17.22 0.8M
2023-09-06 17.29 17.52 17.21 17.50 1.1M
2023-09-05 17.13 17.44 17.13 17.24 0.9M
2023-09-04 17.42 17.42 17.07 17.20 0.9M
2023-09-01 17.48 17.48 17.19 17.24 1.2M
2023-08-31 17.15 17.45 17.07 17.34 1.9M
2023-08-30 16.79 17.33 16.62 17.19 3.0M
2023-08-29 15.50 16.81 15.50 16.77 2.9M
2023-08-28 16.40 16.40 15.52 15.53 1.1M
2023-08-25 15.76 15.90 15.38 15.42 1.1M
2023-08-24 16.16 16.19 15.85 15.90 0.7M
2023-08-23 16.41 16.43 15.96 16.01 1.0M
2023-08-22 16.69 16.88 16.15 16.47 1.1M
2023-08-21 16.66 16.90 16.66 16.66 0.8M
2023-08-18 16.49 16.98 16.42 16.73 1.7M
2023-08-17 16.13 16.54 16.06 16.50 0.9M
2023-08-16 16.40 16.46 16.14 16.14 0.7M
2023-08-15 16.54 16.59 16.34 16.38 0.7M
2023-08-14 16.74 16.74 16.34 16.54 1.1M
2023-08-11 16.90 16.93 16.58 16.60 1.2M
2023-08-10 16.51 16.99 16.43 16.95 2.0M
2023-08-09 16.64 16.64 16.41 16.46 0.8M
2023-08-08 16.59 16.73 16.45 16.68 1.0M
2023-08-07 16.69 16.69 16.52 16.58 0.8M
2023-08-04 16.60 16.74 16.56 16.68 0.8M
2023-08-03 16.75 16.76 16.51 16.60 1.1M
2023-08-02 16.75 16.75 16.54 16.72 1.0M
2023-08-01 16.70 16.82 16.41 16.62 1.4M
2023-07-31 16.76 16.80 16.63 16.72 1.3M
2023-07-28 16.93 16.96 16.59 16.76 1.4M
2023-07-27 17.30 17.36 16.93 16.96 1.7M
2023-07-26 17.80 18.00 17.27 17.38 1.9M
2023-07-25 18.10 18.24 17.80 17.94 1.6M
2023-07-24 17.90 18.35 17.58 18.06 2.2M
2023-07-21 18.45 18.86 17.83 17.90 3.4M
2023-07-20 19.01 19.25 18.30 18.38 3.5M
2023-07-19 18.85 19.30 18.63 19.05 5.0M
2023-07-18 18.30 19.31 18.20 19.02 5.5M
2023-07-17 18.50 18.73 18.12 18.33 3.8M
2023-07-14 17.59 18.75 17.58 18.61 6.2M
2023-07-13 17.00 17.92 16.98 17.65 2.4M
2023-07-12 17.15 17.54 17.02 17.02 1.0M
2023-07-11 16.92 17.24 16.80 17.17 0.9M
2023-07-10 17.16 17.16 16.95 17.01 0.8M
2023-07-07 17.34 17.61 17.00 17.13 1.5M
2023-07-06 17.10 17.71 17.06 17.46 1.9M
2023-07-05 17.09 17.42 17.09 17.16 1.0M
2023-07-04 17.08 17.23 17.07 17.16 0.8M
2023-07-03 17.18 17.35 17.05 17.08 1.2M
2023-06-30 16.74 17.26 16.71 17.18 1.2M
2023-06-29 16.38 16.93 16.23 16.81 1.3M
2023-06-28 16.50 16.50 15.87 16.35 1.0M
2023-06-27 16.07 16.49 16.02 16.40 0.7M
2023-06-26 16.53 16.58 16.03 16.05 1.0M
2023-06-21 16.80 16.91 16.53 16.53 0.9M
2023-06-20 17.09 17.12 16.73 16.81 1.3M
2023-06-19 17.05 17.22 16.98 17.09 0.7M
2023-06-16 17.23 17.24 17.00 17.06 0.8M
2023-06-15 17.26 17.38 17.02 17.11 1.0M
2023-06-14 17.33 17.52 17.22 17.31 1.0M
2023-06-13 16.91 17.53 16.83 17.35 1.4M
2023-06-12 16.80 17.09 16.79 16.99 0.9M
2023-06-09 16.63 16.92 16.60 16.88 1.3M
2023-06-08 17.13 17.14 16.61 16.65 1.6M
2023-06-07 16.76 17.10 16.54 17.00 1.4M
2023-06-06 16.97 16.97 16.51 16.54 1.0M
2023-06-05 17.05 17.20 16.94 16.98 1.2M
2023-06-02 17.13 17.33 17.00 17.07 1.4M
2023-06-01 17.30 17.40 17.10 17.11 1.9M
2023-05-31 17.23 17.68 17.01 17.43 2.4M
2023-05-30 17.88 17.88 17.11 17.22 3.8M
2023-05-29 17.00 17.98 17.00 17.98 4.8M
2023-05-26 17.00 17.58 16.80 17.15 3.7M
2023-05-25 16.61 17.07 16.46 17.03 4.3M
2023-05-24 16.20 16.56 16.11 16.38 1.1M
2023-05-23 16.19 16.49 16.12 16.14 1.2M
2023-05-22 16.08 16.26 15.99 16.23 1.0M
2023-05-19 15.98 16.06 15.81 16.04 1.0M
2023-05-18 15.85 15.99 15.77 15.90 0.9M
2023-05-17 15.58 15.87 15.58 15.87 0.8M
2023-05-16 15.50 15.71 15.44 15.68 0.6M
2023-05-15 15.46 15.58 15.38 15.58 0.7M
2023-05-12 15.58 15.75 15.50 15.52 0.7M
2023-05-11 15.61 15.75 15.55 15.71 0.6M
2023-05-10 15.51 15.65 15.47 15.56 0.7M
2023-05-09 15.83 15.93 15.55 15.55 1.2M
2023-05-08 15.78 15.93 15.73 15.83 1.0M
2023-05-05 16.10 16.10 15.76 15.84 1.1M
2023-05-04 16.54 16.54 15.94 16.02 1.1M
2023-04-28 15.79 16.29 15.76 16.24 1.2M
2023-04-27 16.08 16.08 15.58 15.79 2.2M
2023-04-26 16.38 16.65 16.36 16.52 1.4M
2023-04-25 17.00 17.00 16.22 16.52 2.7M
2023-04-24 18.30 18.30 16.66 17.01 4.3M
2023-04-21 19.29 19.44 18.40 18.46 5.2M
2023-04-20 19.01 19.41 18.80 19.35 5.0M
2023-04-19 18.99 19.28 18.80 18.95 2.9M
2023-04-18 19.02 19.10 18.68 18.85 2.2M
2023-04-17 18.94 19.27 18.85 19.17 4.0M
2023-04-14 18.65 19.15 18.31 19.04 3.8M
2023-04-13 18.81 18.87 18.44 18.53 2.0M
2023-04-12 18.65 18.94 18.53 18.91 2.3M
2023-04-11 18.51 18.71 18.38 18.65 1.6M
2023-04-10 18.64 18.99 18.51 18.57 1.9M
2023-04-07 18.85 18.89 18.62 18.75 1.9M
2023-04-06 18.32 18.97 18.30 18.93 3.8M
2023-04-04 18.56 18.71 18.30 18.37 1.9M
2023-04-03 18.30 18.65 18.26 18.61 2.0M
2023-03-31 18.21 18.31 18.07 18.22 1.5M
2023-03-30 18.39 18.49 18.11 18.26 1.4M
2023-03-29 18.25 18.51 18.09 18.45 1.8M
2023-03-28 18.72 18.79 18.26 18.29 2.4M
2023-03-27 18.96 18.99 18.48 18.67 1.5M
2023-03-24 18.98 19.15 18.82 18.91 2.0M
2023-03-23 18.69 19.05 18.66 19.02 2.3M
2023-03-22 18.52 18.96 18.51 18.76 2.0M
2023-03-21 18.05 18.64 18.05 18.64 1.9M
2023-03-20 18.46 18.48 18.09 18.14 1.5M
2023-03-17 18.19 18.39 18.06 18.28 1.7M
2023-03-16 18.32 18.66 18.06 18.14 1.7M
2023-03-15 18.46 18.76 18.34 18.50 1.9M
2023-03-14 18.71 18.71 18.06 18.34 2.7M
2023-03-13 18.90 19.05 18.42 18.67 2.8M
2023-03-10 19.20 19.45 18.91 19.08 4.7M
2023-03-09 18.42 19.67 18.37 19.54 8.3M
2023-03-08 18.05 18.49 18.03 18.39 0.6M
2023-03-07 18.54 18.54 18.09 18.11 1.0M
2023-03-06 18.62 18.65 18.37 18.55 0.9M
2023-03-03 18.39 18.55 18.37 18.50 1.0M
2023-03-02 18.46 18.51 18.27 18.30 0.8M
2023-03-01 18.32 18.51 18.27 18.46 0.9M
2023-02-28 18.30 18.37 18.16 18.31 0.7M
2023-02-27 18.55 18.55 18.17 18.23 1.1M
2023-02-24 18.65 18.77 18.54 18.59 1.1M
2023-02-23 18.43 18.75 18.42 18.73 1.7M
2023-02-22 18.48 18.48 18.36 18.46 0.7M
2023-02-21 18.35 18.52 18.27 18.48 0.9M
2023-02-20 18.29 18.38 18.18 18.36 0.9M
2023-02-17 18.26 18.43 18.21 18.30 1.0M
2023-02-16 18.81 18.82 18.15 18.27 2.0M
2023-02-15 18.71 18.82 18.68 18.82 1.4M
2023-02-14 18.72 18.83 18.60 18.75 1.3M
2023-02-13 18.75 18.75 18.56 18.70 1.4M
2023-02-10 18.55 18.95 18.50 18.72 2.4M
2023-02-09 18.26 18.57 18.16 18.55 1.9M
2023-02-08 18.42 18.45 18.22 18.26 1.0M
2023-02-07 18.33 18.38 18.19 18.38 1.1M
2023-02-06 18.20 18.34 18.11 18.23 0.9M
2023-02-03 18.23 18.36 18.02 18.26 1.3M
2023-02-02 18.30 18.38 18.23 18.28 1.4M
2023-02-01 18.12 18.29 18.09 18.28 1.4M
2023-01-31 17.97 18.12 17.81 18.12 1.3M
2023-01-30 18.07 18.18 18.06 18.10 1.1M
2023-01-20 18.01 18.04 17.87 17.95 0.9M
2023-01-19 17.82 17.95 17.73 17.94 0.9M
2023-01-18 17.71 17.89 17.70 17.83 0.7M
2023-01-17 17.73 17.91 17.69 17.77 0.7M
2023-01-16 17.54 17.76 17.39 17.73 1.0M
2023-01-13 17.40 17.65 17.37 17.54 1.1M
2023-01-12 17.35 17.41 17.24 17.37 0.6M
2023-01-11 17.65 17.76 17.28 17.29 1.2M
2023-01-10 17.83 17.86 17.63 17.64 0.8M
2023-01-09 17.81 17.93 17.78 17.82 0.7M
2023-01-06 17.89 18.01 17.74 17.80 0.9M
2023-01-05 17.79 18.08 17.75 17.89 1.1M
2023-01-04 17.84 17.88 17.70 17.79 0.6M
2023-01-03 17.46 17.91 17.44 17.83 0.8M