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 1,005.00 1,017.00 1,005.00 1,005.00 0.0M
2024-12-27 1,020.00 1,021.00 1,003.00 1,005.00 0.0M
2024-12-26 1,028.00 1,038.00 1,011.00 1,011.00 0.0M
2024-12-25 1,039.00 1,039.00 1,025.00 1,028.00 0.0M
2024-12-24 1,039.00 1,043.00 1,027.00 1,030.00 0.0M
2024-12-23 1,040.00 1,045.00 1,032.00 1,039.00 0.0M
2024-12-20 1,031.00 1,048.00 1,031.00 1,034.00 0.0M
2024-12-19 1,030.00 1,050.00 1,010.00 1,048.00 0.0M
2024-12-18 1,055.00 1,055.00 1,005.00 1,039.00 0.0M
2024-12-17 1,055.00 1,057.00 1,030.00 1,049.00 0.0M
2024-12-16 1,023.00 1,055.00 1,023.00 1,050.00 0.1M
2024-12-13 999.00 1,011.00 995.00 1,011.00 0.1M
2024-12-12 999.00 1,000.00 974.00 985.00 0.1M
2024-12-11 977.00 985.00 960.00 985.00 0.1M
2024-12-10 940.00 975.00 935.00 974.00 0.1M
2024-12-09 908.00 928.00 906.00 925.00 0.0M
2024-12-06 908.00 908.00 893.00 905.00 0.0M
2024-12-05 894.00 905.00 894.00 901.00 0.0M
2024-12-04 899.00 899.00 888.00 893.00 0.0M
2024-12-03 898.00 903.00 890.00 899.00 0.0M
2024-12-02 908.00 908.00 896.00 900.00 0.0M
2024-11-29 883.00 908.00 883.00 904.00 0.0M
2024-11-28 880.00 886.00 877.00 883.00 0.0M
2024-11-27 880.00 880.00 869.00 873.00 0.0M
2024-11-26 883.00 891.00 879.00 880.00 0.0M
2024-11-25 882.00 891.00 881.00 883.00 0.0M
2024-11-22 881.00 888.00 880.00 886.00 0.0M
2024-11-21 891.00 892.00 882.00 885.00 0.0M
2024-11-20 900.00 902.00 890.00 898.00 0.0M
2024-11-19 900.00 903.00 895.00 896.00 0.0M
2024-11-18 915.00 915.00 899.00 903.00 0.0M
2024-11-15 919.00 919.00 903.00 912.00 0.0M
2024-11-14 913.00 914.00 900.00 914.00 0.0M
2024-11-13 901.00 915.00 901.00 913.00 0.0M
2024-11-12 907.00 919.00 903.00 905.00 0.0M
2024-11-11 909.00 909.00 908.00 908.00 0.0M
2024-11-08 912.00 915.00 907.00 913.00 0.0M
2024-11-07 920.00 920.00 910.00 912.00 0.0M
2024-11-06 911.00 911.00 903.00 910.00 0.0M
2024-11-05 912.00 913.00 904.00 904.00 0.0M
2024-11-01 904.00 915.00 904.00 910.00 0.0M
2024-10-31 905.00 913.00 905.00 906.00 0.0M
2024-10-30 902.00 913.00 902.00 905.00 0.0M
2024-10-29 900.00 913.00 900.00 905.00 0.0M
2024-10-28 893.00 901.00 892.00 900.00 0.0M
2024-10-25 904.00 904.00 892.00 899.00 0.0M
2024-10-24 901.00 905.00 890.00 892.00 0.0M
2024-10-23 911.00 920.00 899.00 899.00 0.0M
2024-10-22 920.00 920.00 911.00 911.00 0.0M
2024-10-21 923.00 923.00 916.00 918.00 0.0M
2024-10-18 922.00 929.00 915.00 921.00 0.0M
2024-10-17 920.00 925.00 919.00 920.00 0.0M
2024-10-16 921.00 928.00 920.00 925.00 0.0M
2024-10-15 916.00 930.00 914.00 929.00 0.0M
2024-10-11 934.00 934.00 918.00 931.00 0.0M
2024-10-10 925.00 934.00 924.00 934.00 0.0M
2024-10-09 931.00 931.00 925.00 925.00 0.0M
2024-10-08 932.00 935.00 927.00 933.00 0.0M
2024-10-07 925.00 939.00 925.00 934.00 0.0M
2024-10-04 945.00 947.00 917.00 938.00 0.0M
2024-10-03 945.00 945.00 936.00 939.00 0.0M
2024-10-02 937.00 944.00 931.00 940.00 0.0M
2024-10-01 944.00 945.00 940.00 940.00 0.0M
2024-09-30 936.00 949.00 936.00 940.00 0.0M
2024-09-27 966.00 983.00 937.00 951.00 0.0M
2024-09-26 982.00 990.00 978.00 986.00 0.0M
2024-09-25 975.00 985.00 973.00 981.00 0.0M
2024-09-24 956.00 974.00 955.00 971.00 0.0M
2024-09-20 950.00 953.00 945.00 953.00 0.0M
2024-09-19 957.00 957.00 950.00 950.00 0.0M
2024-09-18 949.00 953.00 947.00 947.00 0.0M
2024-09-17 945.00 949.00 940.00 948.00 0.0M
2024-09-13 945.00 950.00 934.00 945.00 0.0M
2024-09-12 947.00 949.00 937.00 949.00 0.0M
2024-09-11 943.00 946.00 937.00 944.00 0.0M
2024-09-10 930.00 945.00 930.00 937.00 0.0M
2024-09-09 935.00 935.00 920.00 927.00 0.0M
2024-09-06 923.00 936.00 916.00 936.00 0.0M
2024-09-05 915.00 937.00 915.00 923.00 0.0M
2024-09-04 940.00 944.00 915.00 915.00 0.0M
2024-09-03 947.00 948.00 941.00 941.00 0.0M
2024-09-02 950.00 955.00 943.00 943.00 0.0M
2024-08-30 942.00 949.00 941.00 949.00 0.0M
2024-08-29 940.00 951.00 935.00 943.00 0.0M
2024-08-28 937.00 950.00 937.00 950.00 0.0M
2024-08-27 938.00 950.00 937.00 945.00 0.0M
2024-08-26 924.00 936.00 924.00 936.00 0.0M
2024-08-23 924.00 924.00 909.00 924.00 0.0M
2024-08-22 935.00 938.00 917.00 924.00 0.0M
2024-08-21 942.00 942.00 923.00 925.00 0.0M
2024-08-20 950.00 950.00 938.00 942.00 0.0M
2024-08-19 947.00 950.00 936.00 944.00 0.0M
2024-08-16 912.00 936.00 912.00 935.00 0.0M
2024-08-15 904.00 917.00 902.00 910.00 0.0M
2024-08-14 900.00 914.00 890.00 890.00 0.0M
2024-08-13 909.00 911.00 900.00 900.00 0.0M
2024-08-09 907.00 912.00 903.00 906.00 0.0M
2024-08-08 910.00 925.00 910.00 910.00 0.0M
2024-08-07 868.00 930.00 868.00 929.00 0.1M
2024-08-06 809.00 877.00 809.00 868.00 0.0M
2024-08-05 883.00 883.00 810.00 824.00 0.0M
2024-08-02 928.00 928.00 900.00 900.00 0.0M
2024-08-01 938.00 938.00 928.00 930.00 0.0M
2024-07-31 933.00 935.00 927.00 933.00 0.0M
2024-07-30 945.00 945.00 934.00 935.00 0.0M
2024-07-29 945.00 953.00 942.00 944.00 0.0M
2024-07-26 950.00 950.00 940.00 947.00 0.0M
2024-07-25 942.00 950.00 930.00 950.00 0.0M
2024-07-24 940.00 945.00 936.00 936.00 0.0M
2024-07-23 951.00 951.00 940.00 940.00 0.0M
2024-07-22 950.00 963.00 945.00 945.00 0.0M
2024-07-19 964.00 964.00 956.00 958.00 0.0M
2024-07-18 958.00 964.00 955.00 964.00 0.0M
2024-07-17 968.00 968.00 955.00 955.00 0.0M
2024-07-16 969.00 969.00 956.00 964.00 0.0M
2024-07-12 954.00 968.00 950.00 956.00 0.0M
2024-07-11 968.00 970.00 951.00 965.00 0.0M
2024-07-10 987.00 994.00 970.00 970.00 0.0M
2024-07-09 990.00 1,005.00 972.00 987.00 0.0M
2024-07-08 950.00 1,029.00 950.00 990.00 0.1M
2024-07-05 925.00 944.00 925.00 943.00 0.0M
2024-07-04 930.00 930.00 922.00 928.00 0.0M
2024-07-03 920.00 928.00 920.00 928.00 0.0M
2024-07-02 921.00 927.00 920.00 920.00 0.0M
2024-07-01 920.00 931.00 918.00 921.00 0.0M
2024-06-28 918.00 928.00 918.00 928.00 0.0M
2024-06-27 930.00 939.00 918.00 918.00 0.0M
2024-06-26 940.00 943.00 926.00 930.00 0.0M
2024-06-25 925.00 943.00 918.00 943.00 0.0M
2024-06-24 916.00 925.00 915.00 921.00 0.0M
2024-06-21 919.00 925.00 912.00 916.00 0.0M
2024-06-20 914.00 919.00 910.00 919.00 0.0M
2024-06-19 921.00 923.00 912.00 914.00 0.0M
2024-06-18 918.00 929.00 915.00 917.00 0.0M
2024-06-17 916.00 920.00 910.00 914.00 0.0M
2024-06-14 918.00 940.00 905.00 916.00 0.0M
2024-06-13 948.00 948.00 935.00 946.00 0.0M
2024-06-12 943.00 948.00 940.00 948.00 0.0M
2024-06-11 941.00 954.00 941.00 943.00 0.0M
2024-06-10 955.00 955.00 940.00 941.00 0.0M
2024-06-07 943.00 955.00 940.00 951.00 0.0M
2024-06-06 960.00 960.00 943.00 943.00 0.0M
2024-06-05 971.00 971.00 950.00 960.00 0.0M
2024-06-04 944.00 980.00 941.00 974.00 0.0M
2024-06-03 931.00 946.00 931.00 943.00 0.0M
2024-05-31 931.00 941.00 920.00 931.00 0.0M
2024-05-30 914.00 930.00 908.00 926.00 0.0M
2024-05-29 926.00 930.00 914.00 914.00 0.0M
2024-05-28 934.00 946.00 930.00 930.00 0.0M
2024-05-27 929.00 936.00 912.00 934.00 0.0M
2024-05-24 916.00 932.00 916.00 930.00 0.0M
2024-05-23 937.00 937.00 920.00 925.00 0.0M
2024-05-22 926.00 939.00 918.00 926.00 0.0M
2024-05-21 956.00 957.00 934.00 934.00 0.0M
2024-05-20 928.00 959.00 928.00 943.00 0.0M
2024-05-17 898.00 929.00 890.00 927.00 0.0M
2024-05-16 905.00 914.00 888.00 898.00 0.0M
2024-05-15 940.00 941.00 915.00 915.00 0.0M
2024-05-14 924.00 946.00 924.00 940.00 0.0M
2024-05-13 927.00 934.00 922.00 928.00 0.0M
2024-05-10 932.00 939.00 927.00 927.00 0.0M
2024-05-09 928.00 941.00 923.00 932.00 0.0M
2024-05-08 921.00 940.00 918.00 927.00 0.0M
2024-05-07 926.00 926.00 909.00 921.00 0.0M
2024-05-02 910.00 925.00 903.00 918.00 0.0M
2024-05-01 891.00 917.00 890.00 910.00 0.0M
2024-04-30 878.00 895.00 873.00 888.00 0.0M
2024-04-26 853.00 878.00 853.00 878.00 0.0M
2024-04-25 906.00 910.00 855.00 855.00 0.1M
2024-04-24 934.00 934.00 920.00 921.00 0.0M
2024-04-23 943.00 946.00 919.00 934.00 0.0M
2024-04-22 918.00 946.00 914.00 946.00 0.0M
2024-04-19 929.00 939.00 901.00 918.00 0.0M
2024-04-18 908.00 942.00 908.00 935.00 0.0M
2024-04-17 947.00 951.00 895.00 920.00 0.0M
2024-04-16 969.00 969.00 946.00 949.00 0.0M
2024-04-15 965.00 972.00 961.00 972.00 0.0M
2024-04-12 960.00 976.00 960.00 961.00 0.0M
2024-04-11 961.00 970.00 952.00 970.00 0.0M
2024-04-10 952.00 975.00 952.00 968.00 0.0M
2024-04-09 949.00 965.00 946.00 965.00 0.0M
2024-04-08 950.00 958.00 949.00 949.00 0.0M
2024-04-05 932.00 953.00 932.00 950.00 0.0M
2024-04-04 941.00 949.00 931.00 940.00 0.0M
2024-04-03 943.00 946.00 916.00 941.00 0.0M
2024-04-02 974.00 974.00 947.00 950.00 0.0M
2024-04-01 981.00 987.00 965.00 978.00 0.0M
2024-03-29 973.00 987.00 973.00 983.00 0.0M
2024-03-28 992.00 1,000.00 968.00 970.00 0.0M
2024-03-27 993.00 1,017.00 993.00 1,011.00 0.0M
2024-03-26 994.00 995.00 973.00 984.00 0.0M
2024-03-25 1,015.00 1,033.00 990.00 990.00 0.1M
2024-03-22 1,006.00 1,023.00 996.00 1,008.00 0.0M
2024-03-21 1,025.00 1,037.00 1,001.00 1,001.00 0.0M
2024-03-19 992.00 1,025.00 991.00 1,015.00 0.0M
2024-03-18 986.00 1,007.00 976.00 999.00 0.0M
2024-03-15 1,001.00 1,001.00 965.00 975.00 0.0M
2024-03-14 974.00 1,000.00 967.00 998.00 0.0M
2024-03-13 980.00 984.00 969.00 971.00 0.0M
2024-03-12 981.00 983.00 962.00 982.00 0.0M
2024-03-11 991.00 996.00 968.00 974.00 0.1M
2024-03-08 997.00 1,014.00 992.00 998.00 0.0M
2024-03-07 1,049.00 1,049.00 993.00 998.00 0.1M
2024-03-06 1,021.00 1,059.00 1,016.00 1,047.00 0.0M
2024-03-05 1,012.00 1,027.00 999.00 1,019.00 0.0M
2024-03-04 999.00 1,038.00 996.00 1,019.00 0.0M
2024-03-01 1,018.00 1,021.00 999.00 1,007.00 0.0M
2024-02-29 1,009.00 1,019.00 995.00 1,019.00 0.0M
2024-02-28 1,009.00 1,019.00 998.00 1,011.00 0.0M
2024-02-27 1,003.00 1,041.00 997.00 1,009.00 0.1M
2024-02-26 1,019.00 1,028.00 998.00 1,003.00 0.0M
2024-02-22 1,031.00 1,039.00 993.00 1,005.00 0.1M
2024-02-21 1,072.00 1,090.00 1,024.00 1,030.00 0.1M
2024-02-20 1,064.00 1,110.00 1,060.00 1,092.00 0.1M
2024-02-19 990.00 1,059.00 990.00 1,053.00 0.1M
2024-02-16 970.00 996.00 941.00 990.00 0.2M
2024-02-15 1,027.00 1,050.00 967.00 978.00 0.3M
2024-02-14 1,252.00 1,275.00 1,237.00 1,267.00 0.0M
2024-02-13 1,250.00 1,287.00 1,231.00 1,277.00 0.0M
2024-02-09 1,236.00 1,260.00 1,231.00 1,249.00 0.0M
2024-02-08 1,255.00 1,260.00 1,223.00 1,244.00 0.0M
2024-02-07 1,275.00 1,286.00 1,232.00 1,250.00 0.0M
2024-02-06 1,249.00 1,275.00 1,235.00 1,264.00 0.1M
2024-02-05 1,219.00 1,258.00 1,210.00 1,258.00 0.1M
2024-02-02 1,192.00 1,234.00 1,192.00 1,204.00 0.0M
2024-02-01 1,200.00 1,203.00 1,175.00 1,192.00 0.0M
2024-01-31 1,234.00 1,234.00 1,196.00 1,201.00 0.1M
2024-01-30 1,235.00 1,260.00 1,211.00 1,233.00 0.1M
2024-01-29 1,242.00 1,268.00 1,220.00 1,231.00 0.1M
2024-01-26 1,231.00 1,249.00 1,213.00 1,238.00 0.1M
2024-01-25 1,209.00 1,224.00 1,183.00 1,224.00 0.1M
2024-01-24 1,191.00 1,205.00 1,176.00 1,205.00 0.0M
2024-01-23 1,182.00 1,220.00 1,171.00 1,190.00 0.1M
2024-01-22 1,155.00 1,212.00 1,155.00 1,189.00 0.1M
2024-01-19 1,070.00 1,098.00 1,070.00 1,088.00 0.0M
2024-01-18 1,077.00 1,084.00 1,059.00 1,059.00 0.0M
2024-01-17 1,096.00 1,098.00 1,079.00 1,082.00 0.0M
2024-01-16 1,115.00 1,132.00 1,092.00 1,092.00 0.0M
2024-01-15 1,104.00 1,123.00 1,100.00 1,115.00 0.0M
2024-01-12 1,114.00 1,120.00 1,092.00 1,104.00 0.0M
2024-01-11 1,124.00 1,126.00 1,109.00 1,111.00 0.0M
2024-01-10 1,134.00 1,141.00 1,116.00 1,124.00 0.0M
2024-01-09 1,104.00 1,144.00 1,104.00 1,130.00 0.0M
2024-01-05 1,118.00 1,118.00 1,090.00 1,104.00 0.0M
2024-01-04 1,063.00 1,120.00 1,044.00 1,120.00 0.0M