| 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 | 21.00 | 20.79 | 19.30 | 19.50 | 0.1M |
| 2025-09-25 | 21.00 | 20.79 | 20.79 | 21.00 | 0.0M |
| 2025-09-24 | 21.50 | 22.50 | 19.30 | 21.00 | 0.2M |
| 2025-09-23 | 22.00 | 22.60 | 20.00 | 21.50 | 0.0M |
| 2025-09-22 | 22.00 | 22.80 | 20.04 | 22.00 | 0.0M |
| 2025-09-19 | 22.00 | 23.60 | 20.19 | 22.00 | 0.0M |
| 2025-09-18 | 22.00 | 24.00 | 19.52 | 22.00 | 0.2M |
| 2025-09-17 | 21.00 | 24.75 | 19.00 | 20.00 | 0.3M |
| 2025-09-16 | 21.00 | 22.20 | 19.04 | 21.00 | 0.0M |
| 2025-09-15 | 22.00 | 23.96 | 20.04 | 21.00 | 0.0M |
| 2025-09-12 | 20.50 | 22.00 | 21.70 | 20.50 | 0.0M |
| 2025-09-11 | 20.50 | 21.70 | 19.45 | 20.50 | 0.0M |
| 2025-09-10 | 20.50 | 21.70 | 21.70 | 20.50 | 0.0M |
| 2025-09-09 | 20.50 | 19.45 | 19.45 | 20.50 | 0.0M |
| 2025-09-08 | 20.50 | 20.90 | 19.45 | 20.50 | 0.0M |
| 2025-09-05 | 21.00 | 20.90 | 19.04 | 20.50 | 0.1M |
| 2025-09-04 | 21.50 | 21.00 | 20.00 | 21.00 | 0.0M |
| 2025-09-03 | 20.50 | 22.00 | 19.45 | 21.50 | 0.0M |
| 2025-09-02 | 21.00 | 22.00 | 19.30 | 20.50 | 0.0M |
| 2025-09-01 | 21.00 | 21.98 | 19.04 | 21.00 | 0.0M |
| 2025-08-29 | 21.50 | 22.30 | 19.04 | 21.00 | 0.0M |
| 2025-08-28 | 21.50 | 22.35 | 20.25 | 21.50 | 0.0M |
| 2025-08-27 | 21.50 | 22.67 | 20.03 | 21.50 | 0.0M |
| 2025-08-26 | 23.00 | 23.40 | 21.03 | 21.50 | 0.1M |
| 2025-08-22 | 25.00 | 26.60 | 22.15 | 23.00 | 0.1M |
| 2025-08-21 | 25.00 | 26.70 | 23.04 | 25.00 | 0.0M |
| 2025-08-20 | 25.50 | 26.70 | 23.04 | 25.00 | 0.0M |
| 2025-08-19 | 24.50 | 26.75 | 24.75 | 25.50 | 0.0M |
| 2025-08-18 | 24.00 | 26.00 | 22.70 | 24.50 | 0.1M |
| 2025-08-15 | 24.00 | 26.00 | 22.70 | 24.00 | 0.0M |
| 2025-08-14 | 24.00 | 26.00 | 22.20 | 24.00 | 0.0M |
| 2025-08-13 | 24.00 | 24.60 | 22.20 | 24.00 | 0.0M |
| 2025-08-12 | 24.50 | 24.87 | 23.10 | 24.00 | 0.0M |
| 2025-08-11 | 25.00 | 25.68 | 24.00 | 24.50 | 0.0M |
| 2025-08-08 | 25.00 | 25.68 | 24.05 | 25.00 | 0.0M |
| 2025-08-07 | 26.00 | 27.00 | 24.02 | 25.00 | 0.1M |
| 2025-08-06 | 26.50 | 26.98 | 25.02 | 26.00 | 0.0M |
| 2025-08-05 | 26.50 | 27.00 | 25.00 | 26.50 | 0.1M |
| 2025-08-04 | 27.00 | 27.60 | 25.00 | 26.50 | 0.0M |
| 2025-08-01 | 27.00 | 27.60 | 25.13 | 27.00 | 0.0M |
| 2025-07-31 | 27.00 | 27.60 | 25.04 | 27.00 | 0.0M |
| 2025-07-30 | 27.50 | 27.60 | 25.04 | 27.00 | 0.0M |
| 2025-07-29 | 27.50 | 28.80 | 26.03 | 27.50 | 0.0M |
| 2025-07-28 | 27.50 | 28.80 | 26.03 | 27.50 | 0.0M |
| 2025-07-25 | 27.50 | 28.80 | 26.03 | 27.50 | 0.0M |
| 2025-07-24 | 27.50 | 28.80 | 26.03 | 27.50 | 0.0M |
| 2025-07-23 | 28.00 | 28.80 | 26.00 | 27.50 | 0.0M |
| 2025-07-22 | 28.00 | 28.00 | 28.00 | 28.00 | 0.0M |
| 2025-07-21 | 28.50 | 29.05 | 27.00 | 28.00 | 0.0M |
| 2025-07-18 | 28.50 | 29.00 | 27.03 | 28.50 | 0.0M |
| 2025-07-17 | 28.50 | 29.05 | 27.00 | 28.50 | 0.0M |
| 2025-07-16 | 28.50 | 29.38 | 27.10 | 28.50 | 0.0M |
| 2025-07-15 | 30.00 | 31.24 | 28.00 | 28.50 | 0.0M |
| 2025-07-14 | 30.00 | 31.40 | 28.04 | 30.00 | 0.0M |
| 2025-07-11 | 30.00 | 31.42 | 31.42 | 30.00 | 0.0M |
| 2025-07-10 | 30.50 | 31.47 | 29.00 | 30.00 | 0.0M |
| 2025-07-09 | 28.50 | 31.40 | 28.13 | 30.50 | 0.1M |
| 2025-07-08 | 28.50 | 28.99 | 28.01 | 28.50 | 0.0M |
| 2025-07-07 | 30.00 | 30.98 | 28.15 | 28.50 | 0.1M |
| 2025-07-04 | 30.00 | 31.00 | 30.98 | 30.00 | 0.1M |
| 2025-07-03 | 30.50 | 30.50 | 30.50 | 30.50 | 0.0M |
| 2025-07-02 | 32.50 | 31.75 | 30.02 | 30.50 | 0.2M |
| 2025-07-01 | 35.00 | 36.80 | 32.00 | 32.50 | 0.1M |
| 2025-06-30 | 31.00 | 35.67 | 30.00 | 34.00 | 0.1M |
| 2025-06-27 | 29.00 | 33.00 | 29.75 | 31.00 | 0.0M |
| 2025-06-26 | 29.00 | 31.00 | 27.63 | 29.00 | 0.0M |
| 2025-06-25 | 27.50 | 30.90 | 26.00 | 29.00 | 0.1M |
| 2025-06-24 | 28.00 | 29.30 | 25.04 | 27.50 | 0.0M |
| 2025-06-23 | 28.50 | 29.30 | 27.00 | 28.00 | 0.0M |
| 2025-06-20 | 29.00 | 30.20 | 27.63 | 28.50 | 0.0M |
| 2025-06-19 | 29.50 | 31.14 | 28.04 | 29.00 | 0.0M |
| 2025-06-18 | 31.50 | 33.70 | 29.00 | 30.00 | 0.0M |
| 2025-06-17 | 31.50 | 33.25 | 29.05 | 31.50 | 0.0M |
| 2025-06-16 | 32.00 | 33.80 | 29.05 | 31.50 | 0.1M |
| 2025-06-13 | 29.50 | 33.00 | 28.30 | 32.00 | 0.1M |
| 2025-06-12 | 28.50 | 30.70 | 28.25 | 29.50 | 0.1M |
| 2025-06-11 | 28.00 | 29.90 | 26.40 | 28.50 | 0.1M |
| 2025-06-10 | 29.00 | 30.90 | 26.25 | 28.00 | 0.1M |
| 2025-06-09 | 22.50 | 29.00 | 23.30 | 27.00 | 0.4M |
| 2025-06-06 | 22.50 | 21.60 | 21.36 | 22.50 | 0.5M |
| 2025-06-05 | 22.50 | 24.00 | 21.13 | 22.50 | 0.1M |
| 2025-06-04 | 25.00 | 24.02 | 20.30 | 22.50 | 0.1M |
| 2025-06-03 | 25.50 | 26.20 | 24.33 | 25.00 | 0.1M |
| 2025-06-02 | 25.50 | 26.25 | 24.60 | 25.50 | 0.0M |
| 2025-05-30 | 25.50 | 26.25 | 26.20 | 25.50 | 0.0M |
| 2025-05-29 | 25.00 | 26.25 | 24.33 | 25.50 | 0.0M |
| 2025-05-28 | 24.50 | 25.25 | 23.13 | 24.50 | 0.0M |
| 2025-05-27 | 24.50 | 25.25 | 23.03 | 24.50 | 0.0M |
| 2025-05-23 | 24.50 | 25.20 | 23.03 | 24.50 | 0.0M |
| 2025-05-22 | 24.50 | 25.20 | 23.03 | 24.50 | 0.1M |
| 2025-05-21 | 24.50 | 25.20 | 23.13 | 24.50 | 0.0M |
| 2025-05-20 | 24.50 | 25.20 | 23.06 | 24.50 | 0.0M |
| 2025-05-19 | 24.50 | 25.24 | 23.03 | 24.50 | 0.0M |
| 2025-05-16 | 24.50 | 25.25 | 23.00 | 24.50 | 0.0M |
| 2025-05-15 | 24.50 | 25.49 | 23.00 | 24.50 | 0.0M |
| 2025-05-14 | 24.50 | 25.60 | 24.26 | 24.50 | 0.0M |
| 2025-05-13 | 24.50 | 25.60 | 24.25 | 24.50 | 0.0M |
| 2025-05-12 | 27.00 | 28.66 | 24.05 | 24.50 | 0.1M |
| 2025-05-09 | 28.00 | 28.80 | 27.30 | 27.00 | 0.0M |
| 2025-05-08 | 31.00 | 31.20 | 27.00 | 28.00 | 0.0M |
| 2025-05-07 | 31.50 | 31.20 | 30.03 | 31.00 | 0.0M |
| 2025-05-06 | 31.50 | 32.70 | 31.20 | 31.50 | 0.0M |
| 2025-05-02 | 31.00 | 31.47 | 30.20 | 31.50 | 0.0M |
| 2025-05-01 | 30.00 | 33.00 | 30.20 | 31.00 | 0.2M |
| 2025-04-30 | 27.00 | 27.68 | 25.10 | 27.00 | 0.0M |
| 2025-04-29 | 27.50 | 25.10 | 25.10 | 27.00 | 0.0M |
| 2025-04-28 | 27.50 | 28.60 | 26.00 | 27.50 | 0.0M |
| 2025-04-25 | 29.00 | 28.70 | 28.15 | 27.50 | 0.0M |
| 2025-04-24 | 29.00 | 28.80 | 28.02 | 29.00 | 0.0M |
| 2025-04-23 | 28.50 | 29.70 | 27.13 | 29.00 | 0.1M |
| 2025-04-22 | 25.00 | 28.00 | 23.00 | 28.50 | 0.2M |
| 2025-04-17 | 25.00 | 26.90 | 25.00 | 25.00 | 0.0M |
| 2025-04-16 | 24.00 | 27.50 | 23.66 | 25.00 | 0.1M |
| 2025-04-15 | 24.00 | 24.78 | 23.66 | 24.00 | 0.4M |
| 2025-04-14 | 25.00 | 24.90 | 24.02 | 24.00 | 0.0M |
| 2025-04-11 | 26.00 | 26.86 | 24.50 | 25.00 | 0.1M |
| 2025-04-10 | 20.00 | 30.10 | 19.25 | 26.00 | 0.3M |
| 2025-04-09 | 20.00 | 19.80 | 19.00 | 20.00 | 0.0M |
| 2025-04-08 | 19.50 | 21.00 | 19.10 | 20.00 | 0.0M |
| 2025-04-07 | 20.50 | 20.00 | 17.40 | 19.50 | 0.1M |
| 2025-04-04 | 22.50 | 21.05 | 17.00 | 20.50 | 0.1M |
| 2025-04-03 | 25.50 | 24.03 | 20.00 | 22.50 | 0.1M |
| 2025-04-02 | 25.50 | 24.12 | 24.03 | 25.50 | 0.0M |
| 2025-04-01 | 26.50 | 26.50 | 23.00 | 25.50 | 0.2M |
| 2025-03-31 | 29.00 | 28.80 | 26.00 | 26.50 | 0.0M |
| 2025-03-28 | 29.50 | 30.00 | 28.00 | 29.00 | 0.0M |
| 2025-03-27 | 30.50 | 30.92 | 29.02 | 30.00 | 0.0M |
| 2025-03-26 | 30.00 | 33.00 | 29.00 | 30.50 | 0.0M |
| 2025-03-25 | 28.00 | 30.01 | 26.10 | 29.50 | 0.0M |
| 2025-03-24 | 28.00 | 29.60 | 26.27 | 28.00 | 0.0M |
| 2025-03-21 | 28.50 | 29.67 | 26.10 | 28.00 | 0.0M |
| 2025-03-20 | 27.00 | 29.90 | 27.03 | 28.50 | 0.1M |
| 2025-03-19 | 28.50 | 27.30 | 25.30 | 26.00 | 0.0M |
| 2025-03-18 | 28.50 | 27.77 | 27.30 | 28.50 | 0.3M |
| 2025-03-17 | 29.50 | 30.50 | 27.60 | 28.50 | 0.1M |
| 2025-03-14 | 29.50 | 31.00 | 27.50 | 29.50 | 0.1M |
| 2025-03-13 | 25.50 | 32.00 | 25.95 | 29.50 | 0.2M |
| 2025-03-12 | 25.50 | 27.00 | 25.02 | 25.50 | 0.0M |
| 2025-03-11 | 30.00 | 30.98 | 25.20 | 25.50 | 0.1M |
| 2025-03-10 | 31.50 | 32.10 | 29.02 | 30.00 | 0.0M |
| 2025-03-07 | 31.50 | 32.10 | 32.10 | 31.50 | 0.0M |
| 2025-03-06 | 31.50 | 32.10 | 30.03 | 31.50 | 0.0M |
| 2025-03-05 | 31.50 | 32.10 | 30.03 | 31.50 | 0.0M |
| 2025-03-04 | 31.50 | 32.10 | 30.06 | 31.50 | 0.0M |
| 2025-03-03 | 31.50 | 32.10 | 30.03 | 31.50 | 0.0M |
| 2025-02-28 | 34.00 | 36.00 | 31.02 | 31.50 | 0.3M |
| 2025-02-27 | 33.00 | 35.00 | 34.95 | 34.50 | 0.0M |
| 2025-02-26 | 33.00 | 34.96 | 31.51 | 33.00 | 0.0M |
| 2025-02-25 | 32.50 | 34.19 | 31.03 | 33.00 | 0.1M |
| 2025-02-24 | 33.00 | 34.40 | 30.30 | 32.50 | 0.1M |
| 2025-02-21 | 35.00 | 36.60 | 32.10 | 33.00 | 0.2M |
| 2025-02-20 | 34.00 | 36.60 | 33.04 | 35.00 | 0.1M |
| 2025-02-19 | 34.00 | 35.96 | 32.10 | 34.00 | 0.0M |
| 2025-02-18 | 34.00 | 35.96 | 32.04 | 34.00 | 0.0M |
| 2025-02-17 | 38.00 | 38.98 | 32.50 | 34.00 | 0.1M |
| 2025-02-14 | 38.00 | 38.75 | 37.25 | 38.00 | 0.0M |
| 2025-02-13 | 36.00 | 39.25 | 37.02 | 38.00 | 0.2M |
| 2025-02-12 | 36.00 | 37.95 | 34.04 | 36.00 | 0.1M |
| 2025-02-11 | 33.50 | 38.80 | 32.03 | 36.00 | 0.1M |
| 2025-02-10 | 33.50 | 35.00 | 33.35 | 33.50 | 0.1M |
| 2025-02-07 | 31.00 | 35.00 | 31.90 | 33.50 | 0.1M |
| 2025-02-06 | 31.00 | 31.90 | 30.20 | 31.00 | 0.0M |
| 2025-02-05 | 31.00 | 31.90 | 30.43 | 31.00 | 0.0M |
| 2025-02-04 | 31.00 | 31.90 | 30.20 | 31.00 | 0.0M |
| 2025-02-03 | 34.00 | 34.80 | 30.40 | 31.00 | 0.3M |
| 2025-01-31 | 34.00 | 34.40 | 32.00 | 34.00 | 0.0M |
| 2025-01-30 | 35.00 | 35.80 | 32.00 | 34.00 | 0.0M |
| 2025-01-29 | 35.00 | 35.87 | 33.00 | 35.00 | 0.0M |
| 2025-01-28 | 35.00 | 35.95 | 33.04 | 35.00 | 0.0M |
| 2025-01-27 | 35.00 | 36.20 | 33.00 | 35.00 | 0.0M |
| 2025-01-24 | 33.50 | 36.20 | 33.01 | 35.00 | 0.0M |
| 2025-01-23 | 33.50 | 33.80 | 33.01 | 33.50 | 0.0M |
| 2025-01-22 | 33.50 | 33.80 | 33.01 | 33.50 | 0.0M |
| 2025-01-21 | 36.00 | 35.55 | 31.85 | 33.50 | 0.0M |
| 2025-01-20 | 36.00 | 36.70 | 33.00 | 36.00 | 0.1M |
| 2025-01-17 | 37.00 | 39.00 | 34.00 | 36.00 | 0.1M |
| 2025-01-16 | 34.50 | 39.00 | 34.10 | 37.00 | 0.1M |
| 2025-01-15 | 32.00 | 35.00 | 33.96 | 34.50 | 0.1M |
| 2025-01-14 | 32.00 | 34.00 | 30.15 | 32.00 | 0.1M |
| 2025-01-13 | 35.00 | 34.60 | 29.40 | 32.00 | 0.2M |
| 2025-01-10 | 38.00 | 37.70 | 32.25 | 35.00 | 0.3M |
| 2025-01-09 | 38.50 | 39.92 | 36.30 | 38.00 | 0.2M |
| 2025-01-08 | 35.00 | 39.95 | 35.34 | 38.50 | 0.3M |
| 2025-01-07 | 32.00 | 37.00 | 31.50 | 35.00 | 0.3M |
| 2025-01-06 | 26.50 | 34.70 | 27.91 | 32.00 | 0.4M |
| 2025-01-03 | 26.50 | 28.00 | 25.41 | 26.50 | 0.0M |
| 2025-01-02 | 26.00 | 27.98 | 25.20 | 26.50 | 0.1M |