889.00
Last Update: 2025-09-29
| 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 | 985.00 | 1,009.00 | 979.00 | 979.00 | 0.3M |
| 2024-12-27 | 957.00 | 979.00 | 952.00 | 970.00 | 0.1M |
| 2024-12-26 | 984.00 | 990.00 | 954.00 | 958.00 | 0.1M |
| 2024-12-25 | 980.00 | 983.00 | 968.00 | 981.00 | 0.1M |
| 2024-12-24 | 967.00 | 993.00 | 966.00 | 980.00 | 0.1M |
| 2024-12-23 | 957.00 | 990.00 | 957.00 | 970.00 | 0.2M |
| 2024-12-20 | 955.00 | 959.00 | 947.00 | 953.00 | 0.3M |
| 2024-12-19 | 940.00 | 962.00 | 940.00 | 957.00 | 0.2M |
| 2024-12-18 | 942.00 | 951.00 | 934.00 | 941.00 | 0.1M |
| 2024-12-17 | 940.00 | 945.00 | 932.00 | 942.00 | 0.1M |
| 2024-12-16 | 949.00 | 952.00 | 932.00 | 935.00 | 0.1M |
| 2024-12-13 | 953.00 | 955.00 | 949.00 | 951.00 | 0.1M |
| 2024-12-12 | 946.00 | 955.00 | 945.00 | 947.00 | 0.0M |
| 2024-12-11 | 955.00 | 957.00 | 944.00 | 948.00 | 0.1M |
| 2024-12-10 | 953.00 | 960.00 | 949.00 | 951.00 | 0.0M |
| 2024-12-09 | 951.00 | 957.00 | 949.00 | 954.00 | 0.0M |
| 2024-12-06 | 950.00 | 960.00 | 946.00 | 948.00 | 0.0M |
| 2024-12-05 | 931.00 | 957.00 | 928.00 | 956.00 | 0.1M |
| 2024-12-04 | 945.00 | 955.00 | 923.00 | 930.00 | 0.1M |
| 2024-12-03 | 950.00 | 956.00 | 933.00 | 938.00 | 0.1M |
| 2024-12-02 | 950.00 | 958.00 | 946.00 | 952.00 | 0.0M |
| 2024-11-29 | 945.00 | 956.00 | 942.00 | 946.00 | 0.1M |
| 2024-11-28 | 943.00 | 956.00 | 937.00 | 945.00 | 0.1M |
| 2024-11-27 | 955.00 | 958.00 | 943.00 | 949.00 | 0.1M |
| 2024-11-26 | 960.00 | 967.00 | 954.00 | 955.00 | 0.0M |
| 2024-11-25 | 957.00 | 967.00 | 956.00 | 965.00 | 0.0M |
| 2024-11-22 | 964.00 | 964.00 | 956.00 | 958.00 | 0.0M |
| 2024-11-21 | 955.00 | 963.00 | 955.00 | 963.00 | 0.1M |
| 2024-11-20 | 961.00 | 961.00 | 953.00 | 956.00 | 0.0M |
| 2024-11-19 | 962.00 | 966.00 | 950.00 | 956.00 | 0.1M |
| 2024-11-18 | 955.00 | 967.00 | 955.00 | 962.00 | 0.0M |
| 2024-11-15 | 965.00 | 965.00 | 954.00 | 956.00 | 0.0M |
| 2024-11-14 | 966.00 | 975.00 | 952.00 | 958.00 | 0.3M |
| 2024-11-13 | 964.00 | 964.00 | 951.00 | 954.00 | 0.1M |
| 2024-11-12 | 955.00 | 973.00 | 954.00 | 965.00 | 0.1M |
| 2024-11-11 | 956.00 | 960.00 | 935.00 | 955.00 | 0.1M |
| 2024-11-08 | 963.00 | 995.00 | 956.00 | 957.00 | 0.2M |
| 2024-11-07 | 990.00 | 1,010.00 | 953.00 | 958.00 | 0.2M |
| 2024-11-06 | 911.00 | 993.00 | 843.00 | 970.00 | 1.8M |
| 2024-11-05 | 963.00 | 988.00 | 954.00 | 954.00 | 0.2M |
| 2024-11-01 | 949.00 | 965.00 | 946.00 | 958.00 | 0.1M |
| 2024-10-31 | 931.00 | 953.00 | 923.00 | 945.00 | 0.1M |
| 2024-10-30 | 938.00 | 944.00 | 927.00 | 934.00 | 0.2M |
| 2024-10-29 | 927.00 | 944.00 | 927.00 | 938.00 | 0.0M |
| 2024-10-28 | 915.00 | 941.00 | 912.00 | 935.00 | 0.0M |
| 2024-10-25 | 929.00 | 945.00 | 916.00 | 923.00 | 0.1M |
| 2024-10-24 | 927.00 | 940.00 | 906.00 | 936.00 | 0.1M |
| 2024-10-23 | 947.00 | 948.00 | 914.00 | 927.00 | 0.1M |
| 2024-10-22 | 952.00 | 956.00 | 948.00 | 948.00 | 0.0M |
| 2024-10-21 | 950.00 | 958.00 | 950.00 | 952.00 | 0.0M |
| 2024-10-18 | 958.00 | 960.00 | 950.00 | 952.00 | 0.0M |
| 2024-10-17 | 951.00 | 959.00 | 947.00 | 953.00 | 0.1M |
| 2024-10-16 | 953.00 | 959.00 | 949.00 | 952.00 | 0.0M |
| 2024-10-15 | 960.00 | 965.00 | 951.00 | 953.00 | 0.0M |
| 2024-10-11 | 951.00 | 960.00 | 950.00 | 952.00 | 0.1M |
| 2024-10-10 | 975.00 | 979.00 | 949.00 | 955.00 | 0.1M |
| 2024-10-09 | 963.00 | 982.00 | 947.00 | 969.00 | 0.2M |
| 2024-10-08 | 951.00 | 958.00 | 949.00 | 953.00 | 0.0M |
| 2024-10-07 | 955.00 | 963.00 | 949.00 | 961.00 | 0.0M |
| 2024-10-04 | 946.00 | 955.00 | 930.00 | 950.00 | 0.0M |
| 2024-10-03 | 955.00 | 960.00 | 948.00 | 950.00 | 0.0M |
| 2024-10-02 | 951.00 | 964.00 | 946.00 | 951.00 | 0.1M |
| 2024-10-01 | 950.00 | 966.00 | 947.00 | 954.00 | 0.1M |
| 2024-09-30 | 920.00 | 958.00 | 920.00 | 941.00 | 0.1M |
| 2024-09-27 | 920.00 | 950.00 | 919.00 | 935.00 | 0.1M |
| 2024-09-26 | 918.00 | 927.00 | 907.00 | 927.00 | 0.2M |
| 2024-09-25 | 909.00 | 909.00 | 900.00 | 900.00 | 0.0M |
| 2024-09-24 | 901.00 | 912.00 | 900.00 | 909.00 | 0.1M |
| 2024-09-20 | 905.00 | 906.00 | 898.00 | 900.00 | 0.0M |
| 2024-09-19 | 904.00 | 908.00 | 896.00 | 900.00 | 0.0M |
| 2024-09-18 | 912.00 | 913.00 | 901.00 | 905.00 | 0.0M |
| 2024-09-17 | 900.00 | 911.00 | 898.00 | 911.00 | 0.0M |
| 2024-09-13 | 905.00 | 911.00 | 898.00 | 901.00 | 0.0M |
| 2024-09-12 | 900.00 | 911.00 | 898.00 | 907.00 | 0.1M |
| 2024-09-11 | 902.00 | 909.00 | 886.00 | 900.00 | 0.1M |
| 2024-09-10 | 902.00 | 910.00 | 900.00 | 909.00 | 0.1M |
| 2024-09-09 | 894.00 | 898.00 | 863.00 | 896.00 | 0.2M |
| 2024-09-06 | 903.00 | 910.00 | 899.00 | 909.00 | 0.0M |
| 2024-09-05 | 900.00 | 915.00 | 895.00 | 902.00 | 0.1M |
| 2024-09-04 | 904.00 | 915.00 | 895.00 | 895.00 | 0.2M |
| 2024-09-03 | 943.00 | 952.00 | 910.00 | 915.00 | 0.1M |
| 2024-09-02 | 917.00 | 960.00 | 909.00 | 958.00 | 0.3M |
| 2024-08-30 | 909.00 | 909.00 | 899.00 | 902.00 | 0.0M |
| 2024-08-29 | 909.00 | 909.00 | 891.00 | 897.00 | 0.1M |
| 2024-08-28 | 900.00 | 905.00 | 892.00 | 899.00 | 0.0M |
| 2024-08-27 | 911.00 | 911.00 | 899.00 | 900.00 | 0.0M |
| 2024-08-26 | 934.00 | 934.00 | 900.00 | 901.00 | 0.1M |
| 2024-08-23 | 963.00 | 963.00 | 927.00 | 928.00 | 0.1M |
| 2024-08-22 | 908.00 | 972.00 | 908.00 | 972.00 | 0.2M |
| 2024-08-21 | 928.00 | 928.00 | 906.00 | 908.00 | 0.0M |
| 2024-08-20 | 937.00 | 948.00 | 918.00 | 920.00 | 0.1M |
| 2024-08-19 | 914.00 | 959.00 | 914.00 | 944.00 | 0.1M |
| 2024-08-16 | 918.00 | 927.00 | 909.00 | 915.00 | 0.1M |
| 2024-08-15 | 944.00 | 954.00 | 888.00 | 908.00 | 0.2M |
| 2024-08-14 | 901.00 | 954.00 | 898.00 | 929.00 | 0.2M |
| 2024-08-13 | 842.00 | 881.00 | 842.00 | 881.00 | 0.1M |
| 2024-08-09 | 862.00 | 864.00 | 834.00 | 840.00 | 0.2M |
| 2024-08-08 | 850.00 | 863.00 | 843.00 | 853.00 | 0.1M |
| 2024-08-07 | 830.00 | 870.00 | 830.00 | 854.00 | 0.4M |
| 2024-08-06 | 813.00 | 845.00 | 800.00 | 824.00 | 0.4M |
| 2024-08-05 | 850.00 | 857.00 | 770.00 | 770.00 | 1.0M |
| 2024-08-02 | 899.00 | 899.00 | 859.00 | 862.00 | 0.5M |
| 2024-08-01 | 907.00 | 917.00 | 898.00 | 907.00 | 0.2M |
| 2024-07-31 | 901.00 | 915.00 | 899.00 | 912.00 | 0.2M |
| 2024-07-30 | 903.00 | 911.00 | 890.00 | 903.00 | 0.5M |
| 2024-07-29 | 895.00 | 913.00 | 895.00 | 908.00 | 0.3M |
| 2024-07-26 | 909.00 | 917.00 | 893.00 | 895.00 | 0.2M |
| 2024-07-25 | 905.00 | 913.00 | 890.00 | 899.00 | 0.3M |
| 2024-07-24 | 930.00 | 938.00 | 906.00 | 910.00 | 0.2M |
| 2024-07-23 | 910.00 | 945.00 | 909.00 | 913.00 | 0.3M |
| 2024-07-22 | 903.00 | 916.00 | 898.00 | 901.00 | 0.2M |
| 2024-07-19 | 900.00 | 906.00 | 888.00 | 902.00 | 0.4M |
| 2024-07-18 | 873.00 | 896.00 | 873.00 | 893.00 | 0.2M |
| 2024-07-17 | 873.00 | 890.00 | 871.00 | 876.00 | 0.3M |
| 2024-07-16 | 849.00 | 893.00 | 849.00 | 876.00 | 0.5M |
| 2024-07-12 | 849.00 | 856.00 | 843.00 | 849.00 | 0.2M |
| 2024-07-11 | 850.00 | 859.00 | 840.00 | 849.00 | 0.6M |
| 2024-07-10 | 860.00 | 861.00 | 844.00 | 850.00 | 0.8M |
| 2024-07-09 | 860.00 | 863.00 | 859.00 | 860.00 | 0.4M |
| 2024-07-08 | 860.00 | 862.00 | 860.00 | 860.00 | 0.2M |
| 2024-07-05 | 862.00 | 866.00 | 859.00 | 860.00 | 0.3M |
| 2024-07-04 | 860.00 | 862.00 | 859.00 | 860.00 | 0.2M |
| 2024-07-03 | 859.00 | 864.00 | 859.00 | 860.00 | 0.2M |
| 2024-07-02 | 860.00 | 862.00 | 858.00 | 860.00 | 0.3M |
| 2024-07-01 | 859.00 | 862.00 | 859.00 | 860.00 | 0.3M |
| 2024-06-28 | 859.00 | 862.00 | 859.00 | 860.00 | 0.2M |
| 2024-06-27 | 861.00 | 866.00 | 856.00 | 860.00 | 0.2M |
| 2024-06-26 | 861.00 | 864.00 | 857.00 | 860.00 | 0.2M |
| 2024-06-25 | 859.00 | 867.00 | 859.00 | 860.00 | 0.3M |
| 2024-06-24 | 860.00 | 867.00 | 858.00 | 861.00 | 0.2M |
| 2024-06-21 | 862.00 | 872.00 | 858.00 | 860.00 | 0.3M |
| 2024-06-20 | 865.00 | 870.00 | 858.00 | 865.00 | 0.3M |
| 2024-06-19 | 864.00 | 873.00 | 863.00 | 866.00 | 0.2M |
| 2024-06-18 | 879.00 | 879.00 | 862.00 | 864.00 | 0.3M |
| 2024-06-17 | 884.00 | 888.00 | 864.00 | 880.00 | 0.5M |
| 2024-06-14 | 900.00 | 914.00 | 857.00 | 900.00 | 1.4M |
| 2024-06-13 | 890.00 | 920.00 | 890.00 | 897.00 | 0.6M |
| 2024-06-12 | 876.00 | 888.00 | 871.00 | 887.00 | 0.5M |
| 2024-06-11 | 878.00 | 881.00 | 873.00 | 875.00 | 0.3M |
| 2024-06-10 | 870.00 | 884.00 | 868.00 | 883.00 | 0.7M |
| 2024-06-07 | 860.00 | 875.00 | 857.00 | 870.00 | 0.7M |
| 2024-06-06 | 860.00 | 869.00 | 859.00 | 866.00 | 1.7M |
| 2024-06-05 | 851.00 | 894.00 | 850.00 | 866.00 | 6.7M |
| 2024-06-04 | 653.00 | 653.00 | 653.00 | 653.00 | 0.1M |
| 2024-06-03 | 553.00 | 553.00 | 553.00 | 553.00 | 0.0M |
| 2024-05-31 | 477.00 | 482.00 | 470.00 | 473.00 | 0.2M |
| 2024-05-30 | 481.00 | 484.00 | 466.00 | 477.00 | 0.3M |
| 2024-05-29 | 490.00 | 494.00 | 485.00 | 485.00 | 0.1M |
| 2024-05-28 | 500.00 | 505.00 | 491.00 | 491.00 | 0.1M |
| 2024-05-27 | 488.00 | 500.00 | 488.00 | 497.00 | 0.1M |
| 2024-05-24 | 479.00 | 490.00 | 478.00 | 485.00 | 0.1M |
| 2024-05-23 | 499.00 | 502.00 | 482.00 | 482.00 | 0.2M |
| 2024-05-22 | 503.00 | 507.00 | 496.00 | 496.00 | 0.1M |
| 2024-05-21 | 503.00 | 507.00 | 498.00 | 498.00 | 0.1M |
| 2024-05-20 | 496.00 | 509.00 | 496.00 | 504.00 | 0.2M |
| 2024-05-17 | 487.00 | 493.00 | 483.00 | 488.00 | 0.1M |
| 2024-05-16 | 501.00 | 502.00 | 484.00 | 487.00 | 0.2M |
| 2024-05-15 | 500.00 | 505.00 | 495.00 | 496.00 | 0.1M |
| 2024-05-14 | 500.00 | 513.00 | 500.00 | 500.00 | 0.1M |
| 2024-05-13 | 514.00 | 514.00 | 495.00 | 500.00 | 0.3M |
| 2024-05-10 | 518.00 | 531.00 | 516.00 | 522.00 | 0.3M |
| 2024-05-09 | 496.00 | 540.00 | 496.00 | 524.00 | 0.8M |
| 2024-05-08 | 466.00 | 509.00 | 465.00 | 495.00 | 1.0M |
| 2024-05-07 | 489.00 | 492.00 | 475.00 | 482.00 | 0.4M |
| 2024-05-02 | 465.00 | 476.00 | 465.00 | 471.00 | 0.2M |
| 2024-05-01 | 476.00 | 481.00 | 465.00 | 466.00 | 0.3M |
| 2024-04-30 | 470.00 | 480.00 | 470.00 | 477.00 | 0.2M |
| 2024-04-26 | 477.00 | 480.00 | 469.00 | 474.00 | 0.3M |
| 2024-04-25 | 479.00 | 482.00 | 475.00 | 475.00 | 0.1M |
| 2024-04-24 | 473.00 | 482.00 | 472.00 | 479.00 | 0.1M |
| 2024-04-23 | 474.00 | 480.00 | 471.00 | 471.00 | 0.1M |
| 2024-04-22 | 475.00 | 478.00 | 468.00 | 472.00 | 0.2M |
| 2024-04-19 | 489.00 | 489.00 | 466.00 | 470.00 | 0.3M |
| 2024-04-18 | 477.00 | 491.00 | 476.00 | 486.00 | 0.1M |
| 2024-04-17 | 485.00 | 487.00 | 472.00 | 480.00 | 0.2M |
| 2024-04-16 | 495.00 | 497.00 | 485.00 | 485.00 | 0.2M |
| 2024-04-15 | 491.00 | 498.00 | 489.00 | 495.00 | 0.2M |
| 2024-04-12 | 501.00 | 502.00 | 493.00 | 494.00 | 0.1M |
| 2024-04-11 | 500.00 | 501.00 | 490.00 | 501.00 | 0.2M |
| 2024-04-10 | 501.00 | 507.00 | 500.00 | 502.00 | 0.1M |
| 2024-04-09 | 491.00 | 502.00 | 488.00 | 501.00 | 0.2M |
| 2024-04-08 | 491.00 | 495.00 | 487.00 | 492.00 | 0.2M |
| 2024-04-05 | 472.00 | 490.00 | 472.00 | 488.00 | 0.3M |
| 2024-04-04 | 505.00 | 505.00 | 483.00 | 483.00 | 0.4M |
| 2024-04-03 | 500.00 | 509.00 | 498.00 | 500.00 | 0.2M |
| 2024-04-02 | 516.00 | 519.00 | 505.00 | 505.00 | 0.3M |
| 2024-04-01 | 543.00 | 548.00 | 516.00 | 516.00 | 0.4M |
| 2024-03-29 | 534.00 | 545.00 | 532.00 | 537.00 | 0.3M |
| 2024-03-28 | 517.00 | 535.00 | 515.00 | 529.00 | 0.7M |
| 2024-03-27 | 551.00 | 555.00 | 547.00 | 552.00 | 0.4M |
| 2024-03-26 | 558.00 | 558.00 | 546.00 | 548.00 | 0.5M |
| 2024-03-25 | 566.00 | 573.00 | 560.00 | 560.00 | 0.3M |
| 2024-03-22 | 565.00 | 565.00 | 556.00 | 560.00 | 0.2M |
| 2024-03-21 | 555.00 | 566.00 | 553.00 | 562.00 | 0.4M |
| 2024-03-19 | 544.00 | 549.00 | 540.00 | 545.00 | 0.3M |
| 2024-03-18 | 549.00 | 552.00 | 541.00 | 545.00 | 0.2M |
| 2024-03-15 | 555.00 | 555.00 | 538.00 | 541.00 | 0.5M |
| 2024-03-14 | 550.00 | 557.00 | 546.00 | 556.00 | 0.2M |
| 2024-03-13 | 564.00 | 567.00 | 548.00 | 550.00 | 0.3M |
| 2024-03-12 | 557.00 | 564.00 | 548.00 | 559.00 | 0.4M |
| 2024-03-11 | 574.00 | 577.00 | 563.00 | 569.00 | 0.4M |
| 2024-03-08 | 586.00 | 596.00 | 582.00 | 584.00 | 0.3M |
| 2024-03-07 | 605.00 | 608.00 | 587.00 | 592.00 | 0.4M |
| 2024-03-06 | 597.00 | 605.00 | 588.00 | 598.00 | 0.4M |
| 2024-03-05 | 595.00 | 610.00 | 587.00 | 602.00 | 0.6M |
| 2024-03-04 | 587.00 | 610.00 | 581.00 | 587.00 | 0.7M |
| 2024-03-01 | 582.00 | 606.00 | 577.00 | 586.00 | 0.6M |
| 2024-02-29 | 584.00 | 590.00 | 575.00 | 583.00 | 0.4M |
| 2024-02-28 | 586.00 | 596.00 | 579.00 | 579.00 | 0.4M |
| 2024-02-27 | 578.00 | 591.00 | 573.00 | 584.00 | 0.4M |
| 2024-02-26 | 548.00 | 595.00 | 543.00 | 579.00 | 1.0M |
| 2024-02-22 | 547.00 | 550.00 | 545.00 | 548.00 | 0.2M |
| 2024-02-21 | 544.00 | 548.00 | 540.00 | 544.00 | 0.2M |
| 2024-02-20 | 551.00 | 553.00 | 546.00 | 548.00 | 0.3M |
| 2024-02-19 | 550.00 | 558.00 | 545.00 | 554.00 | 0.2M |
| 2024-02-16 | 550.00 | 562.00 | 544.00 | 552.00 | 0.5M |
| 2024-02-15 | 563.00 | 563.00 | 540.00 | 543.00 | 0.5M |
| 2024-02-14 | 556.00 | 569.00 | 548.00 | 563.00 | 0.5M |
| 2024-02-13 | 566.00 | 574.00 | 551.00 | 559.00 | 0.6M |
| 2024-02-09 | 543.00 | 560.00 | 531.00 | 560.00 | 0.9M |
| 2024-02-08 | 533.00 | 552.00 | 533.00 | 543.00 | 0.6M |
| 2024-02-07 | 513.00 | 534.00 | 512.00 | 532.00 | 0.5M |
| 2024-02-06 | 520.00 | 526.00 | 507.00 | 516.00 | 1.4M |
| 2024-02-05 | 537.00 | 557.00 | 533.00 | 554.00 | 1.0M |
| 2024-02-02 | 535.00 | 536.00 | 526.00 | 529.00 | 0.3M |
| 2024-02-01 | 530.00 | 544.00 | 526.00 | 534.00 | 0.4M |
| 2024-01-31 | 535.00 | 537.00 | 526.00 | 535.00 | 0.3M |
| 2024-01-30 | 547.00 | 550.00 | 532.00 | 536.00 | 0.6M |
| 2024-01-29 | 545.00 | 551.00 | 541.00 | 542.00 | 0.2M |
| 2024-01-26 | 545.00 | 548.00 | 541.00 | 543.00 | 0.2M |
| 2024-01-25 | 543.00 | 551.00 | 541.00 | 546.00 | 0.2M |
| 2024-01-24 | 550.00 | 551.00 | 538.00 | 544.00 | 0.4M |
| 2024-01-23 | 559.00 | 562.00 | 547.00 | 549.00 | 0.3M |
| 2024-01-22 | 550.00 | 564.00 | 550.00 | 557.00 | 0.3M |
| 2024-01-19 | 552.00 | 556.00 | 548.00 | 549.00 | 0.3M |
| 2024-01-18 | 550.00 | 557.00 | 541.00 | 546.00 | 0.5M |
| 2024-01-17 | 562.00 | 582.00 | 558.00 | 558.00 | 0.6M |
| 2024-01-16 | 568.00 | 572.00 | 551.00 | 560.00 | 0.7M |
| 2024-01-15 | 553.00 | 564.00 | 551.00 | 561.00 | 0.7M |
| 2024-01-12 | 553.00 | 553.00 | 530.00 | 540.00 | 0.6M |
| 2024-01-11 | 538.00 | 555.00 | 537.00 | 551.00 | 0.5M |
| 2024-01-10 | 546.00 | 559.00 | 535.00 | 535.00 | 1.1M |
| 2024-01-09 | 520.00 | 545.00 | 518.00 | 544.00 | 0.9M |
| 2024-01-05 | 510.00 | 518.00 | 508.00 | 517.00 | 0.4M |
| 2024-01-04 | 497.00 | 515.00 | 492.00 | 513.00 | 0.8M |