Last Update: 2025-10-01
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 4,780.00 4,780.00 4,560.00 4,680.00 0.2M
2024-12-27 4,700.00 4,780.00 4,680.00 4,680.00 0.0M
2024-12-24 4,700.00 4,700.00 4,520.00 4,620.00 0.2M
2024-12-23 4,800.00 4,800.00 4,510.00 4,670.00 0.0M
2024-12-20 4,590.00 4,670.00 4,510.00 4,650.00 0.0M
2024-12-19 4,790.00 4,790.00 3,900.00 4,650.00 0.2M
2024-12-18 4,760.00 4,800.00 4,400.00 4,680.00 0.2M
2024-12-17 4,440.00 4,800.00 4,250.00 4,540.00 0.0M
2024-12-16 4,140.00 5,025.00 3,870.00 4,430.00 0.1M
2024-12-13 4,100.00 4,290.00 3,810.00 4,020.00 0.2M
2024-12-12 4,050.00 4,350.00 3,910.00 4,220.00 0.1M
2024-12-11 4,240.00 4,240.00 3,810.00 4,050.00 0.1M
2024-12-10 4,070.00 4,400.00 3,990.00 4,150.00 0.0M
2024-12-09 3,920.00 4,250.00 3,870.00 4,070.00 0.1M
2024-12-06 3,510.00 4,370.00 3,500.00 4,300.00 0.1M
2024-12-05 3,600.00 3,870.00 3,530.00 3,610.00 0.1M
2024-12-04 3,680.00 3,790.00 3,500.00 3,740.00 0.0M
2024-12-03 3,340.00 3,880.00 3,270.00 3,690.00 0.1M
2024-12-02 3,300.00 3,490.00 3,100.00 3,450.00 0.0M
2024-11-29 3,250.00 3,700.00 3,250.00 3,300.00 0.0M
2024-11-28 3,400.00 3,480.00 3,210.00 3,300.00 0.0M
2024-11-26 3,430.00 3,430.00 3,310.00 3,400.00 0.0M
2024-11-25 3,440.00 3,500.00 3,400.00 3,450.00 0.0M
2024-11-22 3,480.00 3,550.00 3,200.00 3,440.00 0.0M
2024-11-21 3,540.00 3,590.00 3,460.00 3,540.00 0.0M
2024-11-20 3,800.00 3,800.00 3,500.00 3,540.00 0.0M
2024-11-19 3,990.00 4,060.00 3,470.00 3,530.00 0.1M
2024-11-18 4,080.00 4,130.00 3,980.00 4,050.00 0.0M
2024-11-15 3,970.00 4,090.00 3,920.00 3,990.00 0.0M
2024-11-14 4,230.00 4,230.00 3,800.00 3,980.00 0.0M
2024-11-13 4,030.00 4,280.00 4,000.00 4,130.00 0.0M
2024-11-12 4,060.00 4,390.00 3,880.00 4,140.00 0.0M
2024-11-11 4,010.00 4,180.00 3,900.00 3,970.00 0.0M
2024-11-08 4,140.00 4,390.00 3,860.00 4,000.00 0.1M
2024-11-07 4,200.00 4,200.00 3,980.00 4,040.00 0.0M
2024-11-06 4,810.00 4,900.00 3,870.00 4,100.00 0.2M
2024-11-05 4,800.00 5,000.00 4,680.00 4,800.00 0.0M
2024-11-04 4,670.00 5,000.00 4,670.00 4,800.00 0.1M
2024-11-01 4,650.00 4,850.00 4,420.00 4,670.00 0.1M
2024-10-31 4,270.00 5,000.00 4,270.00 4,670.00 0.1M
2024-10-30 4,200.00 4,400.00 4,050.00 4,260.00 0.0M
2024-10-29 4,000.00 4,400.00 3,890.00 4,200.00 0.0M
2024-10-28 4,040.00 4,040.00 4,040.00 4,040.00 0.0M
2024-10-25 3,990.00 4,030.00 3,990.00 4,020.00 0.0M
2024-10-24 4,070.00 4,070.00 3,990.00 3,990.00 0.0M
2024-10-23 4,050.00 4,080.00 3,990.00 3,990.00 0.0M
2024-10-22 4,160.00 4,160.00 4,150.00 4,150.00 0.0M
2024-10-21 4,160.00 4,290.00 4,050.00 4,160.00 0.0M
2024-10-18 3,990.00 4,500.00 3,890.00 4,350.00 0.0M
2024-10-17 3,950.00 3,990.00 3,940.00 3,940.00 0.0M
2024-10-16 4,010.00 4,010.00 3,910.00 3,970.00 0.0M
2024-10-15 3,990.00 4,040.00 3,910.00 3,930.00 0.0M
2024-10-14 3,900.00 4,020.00 3,900.00 3,930.00 0.0M
2024-10-11 4,120.00 4,120.00 3,900.00 3,900.00 0.0M
2024-10-10 4,080.00 4,080.00 3,900.00 4,030.00 0.0M
2024-10-09 4,060.00 4,110.00 3,950.00 4,030.00 0.0M
2024-10-08 4,140.00 4,140.00 3,860.00 4,050.00 0.0M
2024-10-07 4,140.00 4,140.00 3,840.00 4,050.00 0.0M
2024-10-04 4,070.00 4,070.00 4,000.00 4,050.00 0.0M
2024-10-03 4,170.00 4,170.00 4,060.00 4,080.00 0.0M
2024-10-02 4,170.00 4,170.00 4,010.00 4,100.00 0.0M
2024-10-01 4,110.00 4,210.00 4,080.00 4,080.00 0.0M
2024-09-30 4,110.00 4,210.00 4,080.00 4,150.00 0.0M
2024-09-27 4,140.00 4,240.00 4,080.00 4,150.00 0.0M
2024-09-26 4,210.00 4,320.00 4,010.00 4,130.00 0.0M
2024-09-25 4,100.00 4,210.00 4,040.00 4,210.00 0.0M
2024-09-24 4,150.00 4,300.00 3,700.00 4,220.00 0.0M
2024-09-23 4,180.00 4,180.00 4,020.00 4,070.00 0.0M
2024-09-20 4,270.00 4,270.00 4,030.00 4,090.00 0.0M
2024-09-19 4,250.00 4,340.00 4,020.00 4,200.00 0.0M
2024-09-18 4,170.00 4,260.00 4,100.00 4,240.00 0.0M
2024-09-17 4,460.00 4,460.00 4,010.00 4,190.00 0.0M
2024-09-13 4,430.00 4,430.00 4,050.00 4,360.00 0.0M
2024-09-12 4,420.00 4,420.00 4,200.00 4,370.00 0.0M
2024-09-11 4,380.00 4,380.00 4,300.00 4,350.00 0.0M
2024-09-10 4,370.00 4,510.00 4,350.00 4,380.00 0.0M
2024-09-09 4,410.00 4,410.00 4,370.00 4,370.00 0.0M
2024-09-06 4,450.00 4,450.00 4,350.00 4,400.00 0.0M
2024-09-05 4,510.00 4,520.00 4,450.00 4,450.00 0.0M
2024-09-04 4,640.00 4,670.00 4,500.00 4,500.00 0.0M
2024-09-03 4,700.00 4,700.00 4,640.00 4,640.00 0.0M
2024-09-02 4,800.00 4,850.00 4,590.00 4,750.00 0.0M
2024-08-30 4,700.00 5,425.00 4,660.00 5,100.00 0.0M
2024-08-29 4,820.00 4,820.00 4,750.00 4,770.00 0.0M
2024-08-28 4,810.00 4,900.00 4,710.00 4,820.00 0.0M
2024-08-27 4,900.00 4,920.00 4,900.00 4,900.00 0.0M
2024-08-26 4,900.00 5,100.00 4,800.00 4,930.00 0.0M
2024-08-23 4,990.00 4,990.00 4,920.00 4,960.00 0.0M
2024-08-22 5,125.00 5,125.00 4,990.00 4,990.00 0.0M
2024-08-21 5,125.00 5,225.00 5,075.00 5,125.00 0.0M
2024-08-20 5,475.00 5,575.00 5,050.00 5,125.00 0.1M
2024-08-19 5,450.00 5,675.00 5,300.00 5,475.00 0.0M
2024-08-16 5,325.00 5,700.00 5,200.00 5,450.00 0.1M
2024-08-15 5,350.00 5,450.00 5,150.00 5,300.00 0.0M
2024-08-14 5,425.00 5,700.00 5,225.00 5,350.00 0.1M
2024-08-13 5,775.00 5,775.00 4,980.00 5,425.00 0.3M
2024-08-12 5,525.00 5,900.00 5,250.00 5,600.00 0.0M
2024-08-09 5,650.00 5,650.00 5,250.00 5,450.00 0.0M
2024-08-08 5,425.00 6,250.00 5,200.00 5,425.00 0.3M
2024-08-07 4,840.00 5,975.00 4,840.00 5,525.00 0.1M
2024-08-06 4,780.00 5,025.00 4,740.00 4,850.00 0.0M
2024-08-05 4,780.00 4,830.00 4,660.00 4,750.00 0.0M
2024-08-02 4,740.00 5,400.00 4,710.00 4,780.00 0.2M
2024-08-01 4,710.00 4,780.00 4,590.00 4,710.00 0.0M
2024-07-31 4,700.00 4,800.00 4,560.00 4,740.00 0.0M
2024-07-30 4,640.00 4,880.00 4,360.00 4,700.00 0.2M
2024-07-29 4,710.00 4,910.00 4,490.00 4,590.00 0.0M
2024-07-26 4,900.00 4,900.00 4,650.00 4,720.00 0.0M
2024-07-25 4,830.00 5,400.00 4,450.00 4,820.00 0.3M
2024-07-24 4,800.00 4,960.00 4,500.00 4,830.00 0.2M
2024-07-23 4,680.00 5,875.00 4,600.00 4,760.00 0.1M
2024-07-22 4,820.00 5,000.00 4,670.00 4,780.00 0.0M
2024-07-19 4,710.00 5,000.00 4,630.00 4,820.00 0.1M
2024-07-18 5,150.00 5,950.00 4,350.00 4,710.00 0.3M
2024-07-17 5,150.00 5,275.00 4,920.00 5,150.00 0.0M
2024-07-16 4,950.00 5,400.00 4,900.00 5,150.00 0.0M
2024-07-15 5,075.00 5,075.00 5,000.00 5,050.00 0.0M
2024-07-12 5,100.00 5,100.00 4,700.00 5,075.00 0.1M
2024-07-11 4,830.00 6,000.00 4,800.00 5,100.00 0.3M
2024-07-10 4,760.00 4,840.00 4,410.00 4,830.00 0.0M
2024-07-09 4,440.00 4,900.00 4,440.00 4,850.00 0.0M
2024-07-08 4,750.00 4,950.00 4,750.00 4,900.00 0.0M
2024-07-05 4,950.00 4,950.00 4,700.00 4,770.00 0.0M
2024-07-04 5,025.00 5,025.00 4,800.00 4,900.00 0.0M
2024-07-03 4,250.00 5,275.00 4,000.00 4,820.00 0.0M
2024-07-02 3,710.00 4,290.00 3,600.00 4,290.00 0.1M
2024-07-01 3,880.00 3,930.00 3,650.00 3,880.00 0.0M
2024-06-28 3,850.00 3,960.00 3,730.00 3,870.00 0.0M
2024-06-27 3,760.00 4,000.00 3,750.00 3,840.00 0.0M
2024-06-26 3,450.00 4,090.00 3,400.00 3,760.00 0.1M
2024-06-25 3,220.00 3,540.00 3,220.00 3,500.00 0.0M
2024-06-24 3,330.00 3,700.00 3,100.00 3,320.00 0.0M
2024-06-21 4,010.00 4,900.00 3,080.00 3,330.00 0.2M
2024-06-20 5,000.00 5,000.00 4,100.00 4,100.00 0.1M
2024-06-19 6,300.00 6,400.00 5,125.00 5,125.00 0.0M
2024-06-14 6,625.00 6,625.00 5,150.00 6,400.00 0.0M
2024-06-13 6,525.00 6,775.00 6,300.00 6,425.00 0.0M
2024-06-12 6,450.00 6,900.00 6,100.00 6,525.00 0.0M
2024-06-11 6,550.00 6,700.00 6,000.00 6,450.00 0.0M
2024-06-10 6,575.00 7,000.00 6,225.00 6,550.00 0.0M
2024-06-07 6,300.00 7,000.00 6,025.00 6,575.00 0.1M
2024-06-06 6,150.00 6,250.00 6,075.00 6,175.00 0.0M
2024-06-05 5,850.00 6,175.00 5,000.00 6,150.00 0.0M
2024-06-04 5,600.00 6,000.00 5,600.00 5,850.00 0.0M
2024-06-03 5,650.00 5,700.00 5,025.00 5,600.00 0.0M
2024-05-31 4,990.00 5,950.00 4,990.00 5,700.00 0.1M
2024-05-30 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2024-05-29 5,125.00 5,125.00 5,125.00 5,125.00 0.0M
2024-05-28 5,200.00 5,200.00 5,200.00 5,200.00 0.0M
2024-05-27 4,800.00 4,800.00 4,800.00 4,800.00 0.0M
2024-05-14 4,630.00 4,630.00 4,630.00 4,630.00 0.0M
2024-04-26 4,700.00 4,700.00 4,670.00 4,670.00 0.0M
2024-04-16 4,800.00 4,800.00 4,800.00 4,800.00 0.0M
2024-04-05 4,500.00 4,500.00 4,390.00 4,390.00 0.0M
2024-04-03 4,500.00 4,500.00 4,500.00 4,500.00 0.0M
2024-03-27 4,550.00 4,550.00 4,550.00 4,550.00 0.0M
2024-02-27 4,200.00 4,200.00 4,200.00 4,200.00 0.0M
2024-02-21 3,870.00 4,270.00 3,870.00 4,270.00 0.0M
2024-02-16 4,300.00 4,300.00 4,300.00 4,300.00 0.0M
2024-02-15 3,970.00 3,970.00 3,970.00 3,970.00 0.0M
2024-02-12 3,640.00 3,640.00 3,630.00 3,630.00 0.0M
2024-02-07 3,670.00 3,670.00 3,660.00 3,660.00 0.0M
2024-02-06 3,700.00 3,700.00 3,690.00 3,690.00 0.0M
2024-02-05 3,080.00 3,370.00 3,080.00 3,370.00 0.0M
2024-02-02 3,080.00 3,080.00 3,080.00 3,080.00 0.0M
2024-02-01 3,410.00 3,410.00 3,410.00 3,410.00 0.0M
2024-01-31 3,780.00 3,780.00 3,780.00 3,780.00 0.0M
2024-01-30 4,200.00 4,200.00 4,200.00 4,200.00 0.0M
2024-01-29 4,660.00 4,660.00 4,660.00 4,660.00 0.0M
2024-01-25 5,200.00 5,200.00 5,175.00 5,175.00 0.0M
2024-01-24 5,225.00 5,225.00 5,200.00 5,200.00 0.0M
2024-01-23 4,790.00 4,990.00 4,790.00 4,990.00 0.0M
2024-01-22 4,590.00 4,590.00 4,590.00 4,590.00 0.0M
2024-01-19 4,400.00 4,400.00 4,400.00 4,400.00 0.0M
2024-01-18 4,140.00 4,150.00 4,140.00 4,150.00 0.0M
2024-01-17 3,610.00 3,790.00 3,610.00 3,790.00 0.0M
2024-01-16 3,300.00 3,490.00 3,300.00 3,490.00 0.0M
2024-01-15 3,100.00 3,190.00 3,100.00 3,190.00 0.0M
2024-01-12 2,860.00 2,900.00 2,860.00 2,900.00 0.0M
2024-01-11 2,750.00 2,830.00 2,750.00 2,830.00 0.0M
2024-01-10 2,680.00 2,700.00 2,680.00 2,700.00 0.0M
2024-01-09 2,650.00 2,660.00 2,650.00 2,660.00 0.0M
2024-01-08 2,620.00 2,640.00 2,620.00 2,640.00 0.0M
2024-01-05 2,520.00 2,600.00 2,520.00 2,600.00 0.0M
2024-01-04 2,500.00 2,520.00 2,500.00 2,520.00 0.0M
2024-01-03 2,387.50 2,387.50 2,387.50 2,387.50 0.0M