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
2024-12-31 14.57 14.78 13.90 13.90 11.6M
2024-12-30 15.07 15.21 14.61 14.64 10.7M
2024-12-27 14.73 15.58 14.62 15.25 14.4M
2024-12-26 14.40 15.07 14.38 14.69 9.6M
2024-12-25 15.38 15.58 14.31 14.50 16.2M
2024-12-24 15.45 15.79 14.72 15.73 18.1M
2024-12-23 16.30 16.76 15.60 15.60 18.0M
2024-12-20 15.75 16.68 15.57 16.50 19.5M
2024-12-19 15.40 15.95 15.37 15.75 10.4M
2024-12-18 15.32 16.17 15.28 15.77 14.1M
2024-12-17 16.35 16.48 15.30 15.33 16.9M
2024-12-16 17.02 17.28 16.50 16.63 16.9M
2024-12-13 16.62 17.33 16.52 16.90 24.8M
2024-12-12 16.65 16.81 16.38 16.77 16.9M
2024-12-11 16.39 16.86 16.26 16.85 20.0M
2024-12-10 17.36 17.45 16.53 16.60 30.8M
2024-12-09 16.70 16.95 16.34 16.94 28.0M
2024-12-06 17.26 17.45 16.33 16.70 42.7M
2024-12-05 18.20 18.35 17.06 17.06 68.2M
2024-12-04 18.76 20.44 18.50 20.44 89.9M
2024-12-03 16.16 18.84 16.01 17.03 48.2M
2024-12-02 15.12 15.72 15.02 15.70 10.7M
2024-11-29 15.03 15.45 14.77 15.15 7.9M
2024-11-28 15.04 15.76 14.93 15.05 7.7M
2024-11-27 14.74 15.12 14.18 15.04 8.0M
2024-11-26 15.13 15.41 14.81 14.88 6.3M
2024-11-25 15.41 15.59 14.79 15.25 7.5M
2024-11-22 16.00 16.15 14.88 14.90 12.4M
2024-11-21 16.18 16.50 15.65 16.25 13.4M
2024-11-20 15.40 16.20 15.10 16.09 11.4M
2024-11-19 14.69 15.58 14.59 15.47 9.8M
2024-11-18 15.70 16.02 14.36 14.58 10.5M
2024-11-15 15.68 16.21 15.67 15.70 8.4M
2024-11-14 17.00 17.13 15.90 15.91 14.1M
2024-11-13 16.75 17.58 16.16 17.19 17.1M
2024-11-12 17.76 17.76 16.68 16.90 21.2M
2024-11-11 18.00 18.55 17.51 17.93 30.9M
2024-11-08 16.77 18.39 16.77 17.79 32.3M
2024-11-07 16.40 16.94 16.23 16.67 17.0M
2024-11-06 16.49 17.22 16.05 16.77 25.6M
2024-11-05 15.90 16.85 15.90 16.50 24.2M
2024-11-04 14.81 16.48 14.61 15.91 17.7M
2024-11-01 16.80 17.50 15.37 15.37 23.8M
2024-10-31 15.17 16.31 15.17 16.14 21.8M
2024-10-30 15.67 15.92 15.00 15.40 22.5M
2024-10-29 17.25 17.79 16.22 16.27 25.1M
2024-10-28 16.28 17.48 15.86 17.20 30.9M
2024-10-25 15.65 17.04 15.65 16.64 30.7M
2024-10-24 15.66 16.33 15.39 15.81 26.4M
2024-10-23 16.20 16.55 15.50 15.76 37.5M
2024-10-22 18.35 19.90 16.66 16.80 58.6M
2024-10-21 17.00 19.38 16.65 19.38 70.7M
2024-10-18 13.65 16.15 13.65 16.15 35.7M
2024-10-17 13.11 13.94 12.92 13.46 16.5M
2024-10-16 13.80 14.15 13.07 13.44 16.4M
2024-10-15 13.15 13.85 12.92 13.18 14.9M
2024-10-14 12.42 13.29 12.03 13.22 14.0M
2024-10-11 13.06 13.11 12.00 12.23 11.2M
2024-10-10 13.72 13.85 12.93 13.13 13.1M
2024-10-09 15.10 15.11 13.34 13.35 21.2M
2024-10-08 16.39 16.39 14.66 16.08 26.0M
2024-09-30 12.24 13.86 11.91 13.72 23.8M
2024-09-27 11.27 12.06 11.21 11.87 18.5M
2024-09-26 11.03 11.50 10.97 11.29 15.5M
2024-09-25 10.69 11.55 10.69 11.15 20.1M
2024-09-24 10.41 11.28 10.33 11.02 20.3M
2024-09-23 10.42 10.64 10.15 10.55 14.3M
2024-09-20 10.35 11.41 10.04 10.88 19.5M
2024-09-19 10.11 10.69 10.11 10.27 12.3M
2024-09-18 10.66 11.00 10.09 10.34 15.6M
2024-09-13 10.18 10.22 9.78 9.78 7.2M
2024-09-12 10.50 10.56 10.15 10.18 9.5M
2024-09-11 10.61 10.66 10.28 10.50 10.9M
2024-09-10 10.60 11.30 10.45 10.93 15.2M
2024-09-09 11.03 11.49 10.81 10.90 19.2M
2024-09-06 10.60 11.10 10.54 10.79 16.5M
2024-09-05 10.54 11.16 10.54 10.85 16.5M
2024-09-04 10.39 11.21 10.13 10.70 21.4M
2024-09-03 10.61 11.10 10.30 10.47 22.0M
2024-09-02 11.03 12.30 10.82 11.18 32.4M
2024-08-30 9.15 10.79 9.15 10.79 10.8M
2024-08-29 9.00 9.13 8.84 8.99 3.1M
2024-08-28 8.89 9.16 8.83 8.97 2.0M
2024-08-27 9.11 9.23 8.90 8.96 2.3M
2024-08-26 8.99 9.24 8.91 9.16 2.5M
2024-08-23 9.13 9.16 8.91 8.98 3.2M
2024-08-22 9.41 9.43 9.12 9.13 3.4M
2024-08-21 9.46 9.58 9.36 9.40 1.8M
2024-08-20 9.84 9.84 9.41 9.46 2.8M
2024-08-19 9.82 9.93 9.69 9.72 2.2M
2024-08-16 9.98 10.21 9.88 9.88 3.0M
2024-08-15 9.82 10.06 9.76 9.98 3.2M
2024-08-14 10.15 10.21 9.88 9.88 3.1M
2024-08-13 10.29 10.49 10.03 10.20 3.9M
2024-08-12 10.34 10.50 10.18 10.38 5.3M
2024-08-09 10.21 10.29 10.04 10.08 2.1M
2024-08-08 10.18 10.30 9.93 10.13 2.7M
2024-08-07 10.27 10.35 10.15 10.22 2.3M
2024-08-06 10.29 10.36 10.05 10.26 2.5M
2024-08-05 10.64 10.84 10.08 10.09 4.7M
2024-08-02 11.02 11.09 10.67 10.68 4.3M
2024-08-01 11.04 11.19 10.96 11.11 4.1M
2024-07-31 10.70 11.13 10.69 11.03 5.0M
2024-07-30 10.66 10.88 10.57 10.76 4.1M
2024-07-29 10.50 11.50 10.45 10.81 5.5M
2024-07-26 10.41 10.67 10.41 10.56 3.2M
2024-07-25 10.30 10.59 10.20 10.41 3.7M
2024-07-24 10.60 10.97 10.40 10.45 4.9M
2024-07-23 11.00 11.33 10.71 10.79 5.9M
2024-07-22 11.23 11.39 11.05 11.16 8.7M
2024-07-19 11.48 12.10 11.29 11.65 11.4M
2024-07-18 11.96 12.56 11.47 11.70 11.5M
2024-07-17 11.26 11.75 11.14 11.28 6.8M
2024-07-16 11.41 11.59 11.06 11.40 6.9M
2024-07-15 11.02 12.36 11.01 11.48 9.5M
2024-07-12 10.83 11.09 10.60 10.97 5.4M
2024-07-11 10.54 10.82 10.51 10.81 4.3M
2024-07-10 10.60 10.79 10.27 10.35 4.7M
2024-07-09 10.44 10.76 10.17 10.68 4.3M
2024-07-08 10.55 10.66 10.24 10.32 4.1M
2024-07-05 10.97 10.97 10.48 10.63 4.9M
2024-07-04 11.55 11.67 10.90 10.90 6.9M
2024-07-03 11.55 11.98 11.45 11.67 4.2M
2024-07-02 11.92 11.94 11.57 11.67 4.1M
2024-07-01 12.03 12.17 11.55 11.83 7.2M
2024-06-28 12.29 12.73 11.96 12.26 7.7M
2024-06-27 12.98 13.09 11.82 12.05 10.4M
2024-06-26 12.60 13.14 12.30 12.98 8.5M
2024-06-25 12.80 13.64 12.63 12.87 10.7M
2024-06-24 12.79 13.15 12.52 13.00 9.3M
2024-06-21 13.01 13.45 12.73 12.88 10.1M
2024-06-20 13.60 13.79 13.21 13.31 14.6M
2024-06-19 12.93 14.50 12.42 13.91 22.3M
2024-06-18 12.78 12.88 12.30 12.82 9.0M
2024-06-17 12.83 12.90 12.32 12.67 7.9M
2024-06-14 13.09 13.22 12.66 12.75 11.8M
2024-06-13 13.59 13.90 13.23 13.27 13.8M
2024-06-12 13.30 13.68 13.20 13.41 17.5M
2024-06-11 12.67 13.90 12.31 13.75 27.9M
2024-06-07 11.80 13.64 11.52 12.94 26.3M
2024-06-06 12.13 12.65 11.20 11.37 13.5M
2024-06-05 13.01 13.51 12.26 12.31 13.2M
2024-06-04 13.75 13.83 12.68 13.22 12.9M
2024-06-03 13.18 13.84 13.16 13.42 15.0M
2024-05-31 13.31 13.55 13.02 13.10 14.9M
2024-05-30 12.73 14.25 12.68 13.54 21.8M
2024-05-29 12.78 13.38 12.66 12.80 9.7M
2024-05-28 13.29 13.66 13.03 13.17 14.0M
2024-05-27 12.53 13.86 12.40 13.76 18.6M
2024-05-24 12.90 13.27 12.65 12.71 8.9M
2024-05-23 12.16 13.20 12.16 12.96 15.7M
2024-05-22 11.95 12.39 11.79 12.25 5.3M
2024-05-21 11.85 11.96 11.72 11.90 2.5M
2024-05-20 12.00 12.14 11.88 11.97 3.6M
2024-05-17 11.91 12.25 11.80 12.08 3.7M
2024-05-16 11.88 12.33 11.88 11.98 3.6M
2024-05-15 11.96 12.67 11.76 11.83 6.5M
2024-05-14 11.43 12.05 11.43 12.00 3.7M
2024-05-13 11.75 11.75 11.37 11.54 3.6M
2024-05-10 12.16 12.25 11.73 11.86 4.2M
2024-05-09 12.10 12.40 12.03 12.11 4.0M
2024-05-08 12.27 12.30 11.95 12.10 3.7M
2024-05-07 12.25 12.52 12.13 12.24 3.9M
2024-05-06 12.16 12.38 12.01 12.23 3.3M
2024-04-30 12.06 12.06 11.68 11.98 4.7M
2024-04-29 11.46 12.10 11.31 11.87 4.9M
2024-04-26 10.90 11.62 10.57 11.38 7.2M
2024-04-25 10.85 11.07 10.70 11.01 3.7M
2024-04-24 10.55 10.94 10.55 10.83 3.6M
2024-04-23 10.65 10.86 10.51 10.59 3.6M
2024-04-22 10.69 10.80 10.25 10.51 3.2M
2024-04-19 10.80 11.08 10.52 10.75 4.5M
2024-04-18 10.93 11.18 10.46 10.79 5.4M
2024-04-17 9.84 11.07 9.84 10.85 9.8M
2024-04-16 10.99 11.00 9.46 9.46 10.0M
2024-04-15 11.80 12.04 10.74 11.05 8.6M
2024-04-12 12.21 12.35 11.91 11.94 4.5M
2024-04-11 12.35 12.52 12.06 12.21 3.9M
2024-04-10 12.81 12.89 12.20 12.31 5.8M
2024-04-09 12.79 13.01 12.54 12.86 4.4M
2024-04-08 13.33 13.44 12.69 12.73 8.4M
2024-04-03 13.90 14.09 13.27 13.40 9.0M
2024-04-02 14.21 14.28 13.80 13.95 12.6M
2024-04-01 13.96 14.90 13.86 14.51 20.4M
2024-03-29 13.41 14.23 13.17 14.09 13.0M
2024-03-28 12.90 13.64 12.87 13.49 8.8M
2024-03-27 13.90 14.10 13.11 13.16 13.4M
2024-03-26 13.24 14.25 13.15 14.25 19.2M
2024-03-25 13.40 14.55 13.22 13.80 19.5M
2024-03-22 13.96 13.96 13.43 13.46 6.3M
2024-03-21 13.85 14.07 13.53 13.65 5.9M
2024-03-20 14.04 14.25 13.69 13.90 7.8M
2024-03-19 14.00 14.39 13.79 14.10 8.3M
2024-03-18 13.49 14.15 13.37 14.01 7.8M
2024-03-15 13.04 13.55 12.84 13.48 9.6M
2024-03-14 12.97 13.11 12.77 12.92 6.3M
2024-03-13 12.97 13.13 12.73 13.04 6.8M
2024-03-12 12.78 12.98 12.53 12.97 8.3M
2024-03-11 12.57 12.80 12.31 12.62 6.4M
2024-03-08 12.30 12.77 12.15 12.57 7.0M
2024-03-07 12.44 12.97 12.30 12.41 9.6M
2024-03-06 12.30 12.62 12.09 12.47 8.2M
2024-03-05 12.95 13.19 12.37 12.45 14.5M
2024-03-04 12.99 13.50 12.58 13.17 22.4M
2024-03-01 15.56 15.79 13.00 13.80 35.9M
2024-02-29 11.42 13.44 11.28 13.44 17.4M
2024-02-28 13.03 13.39 11.20 11.20 13.4M
2024-02-27 12.59 13.00 12.32 12.96 6.7M
2024-02-26 12.23 13.21 11.80 12.63 10.8M
2024-02-23 11.63 13.39 11.33 12.16 11.7M
2024-02-22 10.82 11.30 10.71 11.28 5.7M
2024-02-21 10.43 11.10 10.21 10.82 6.7M
2024-02-20 9.97 10.48 9.78 10.33 5.7M
2024-02-19 9.46 10.30 9.46 10.07 8.8M
2024-02-08 7.88 9.43 7.52 9.35 9.2M
2024-02-07 9.06 9.08 7.70 7.88 10.0M
2024-02-06 8.30 9.55 7.52 8.90 14.9M
2024-02-05 11.25 11.36 9.21 9.21 11.8M
2024-02-02 12.80 12.90 10.90 11.51 5.3M
2024-02-01 12.74 12.86 12.28 12.55 4.5M
2024-01-31 13.59 14.16 12.67 12.78 6.2M
2024-01-30 14.43 14.53 13.91 14.02 3.2M
2024-01-29 14.95 15.10 14.07 14.46 4.9M
2024-01-26 15.58 15.71 15.28 15.34 2.3M
2024-01-25 15.05 15.66 14.98 15.58 2.7M
2024-01-24 15.22 15.48 14.56 15.05 2.6M
2024-01-23 15.78 15.94 14.76 15.18 3.0M
2024-01-22 16.02 16.18 15.05 15.22 3.5M
2024-01-19 16.39 16.41 16.00 16.01 1.4M
2024-01-18 16.51 16.56 15.93 16.31 3.1M
2024-01-17 16.82 16.91 16.49 16.49 1.5M
2024-01-16 16.87 17.02 16.60 16.82 2.2M
2024-01-15 17.08 17.41 16.69 16.90 2.5M
2024-01-12 17.18 17.41 17.00 17.01 1.4M
2024-01-11 16.84 17.27 16.65 17.21 1.6M
2024-01-10 17.09 17.20 16.69 16.80 2.3M
2024-01-09 17.30 17.52 16.88 17.07 2.7M
2024-01-08 17.35 17.59 17.01 17.04 2.4M
2024-01-05 17.90 17.94 17.30 17.35 2.1M
2024-01-04 18.09 18.20 17.72 17.89 2.0M
2024-01-03 18.05 18.25 17.79 17.93 2.0M
2024-01-02 18.12 18.32 17.92 18.04 1.7M