Last Update: 2025-10-03
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 91.50 91.50 89.30 90.30 0.1M
2024-12-27 90.20 92.20 90.20 91.50 0.1M
2024-12-23 92.90 92.90 89.90 90.20 0.1M
2024-12-20 96.70 96.90 92.40 93.10 0.2M
2024-12-19 95.90 97.20 93.80 96.70 0.1M
2024-12-18 97.80 98.90 95.70 96.30 0.1M
2024-12-17 100.40 102.40 97.30 97.60 0.1M
2024-12-16 99.40 102.00 99.40 101.40 0.3M
2024-12-13 96.60 99.40 96.50 98.80 0.1M
2024-12-12 95.30 97.60 95.30 96.70 0.1M
2024-12-11 92.20 96.50 92.20 95.50 0.1M
2024-12-10 93.80 94.40 93.20 94.40 0.1M
2024-12-09 94.20 95.90 93.40 94.10 0.1M
2024-12-06 94.50 95.00 94.10 94.20 0.1M
2024-12-05 93.30 95.70 93.30 94.70 0.1M
2024-12-04 93.30 93.70 91.30 93.60 0.1M
2024-12-03 92.80 93.90 92.50 93.30 0.1M
2024-12-02 90.90 93.50 89.90 92.70 0.2M
2024-11-29 91.30 91.70 90.60 90.60 0.2M
2024-11-28 92.20 92.70 91.30 91.30 0.0M
2024-11-27 91.20 93.40 91.10 91.80 0.1M
2024-11-26 92.90 93.00 90.10 91.40 0.2M
2024-11-25 97.00 97.50 93.20 93.20 1.2M
2024-11-22 95.70 97.40 95.50 96.70 0.1M
2024-11-21 94.70 96.20 94.00 95.60 0.1M
2024-11-20 95.80 98.20 94.60 94.60 0.2M
2024-11-19 93.50 95.70 93.50 95.70 0.2M
2024-11-18 95.30 96.10 92.50 93.60 0.3M
2024-11-15 100.20 101.00 98.60 99.00 0.1M
2024-11-14 98.60 100.20 97.70 100.20 0.2M
2024-11-13 98.60 100.60 97.10 98.00 0.1M
2024-11-12 101.00 101.40 98.30 98.30 0.1M
2024-11-11 101.40 102.40 100.80 101.00 0.1M
2024-11-08 102.20 102.80 100.80 101.40 0.1M
2024-11-07 98.90 102.00 98.90 102.00 0.2M
2024-11-06 97.30 100.00 97.30 98.70 0.2M
2024-11-05 94.70 97.30 94.20 97.10 0.2M
2024-11-04 94.10 94.90 93.30 94.40 0.1M
2024-11-01 95.20 96.20 93.90 93.90 0.2M
2024-10-31 98.00 98.00 94.80 95.20 0.1M
2024-10-30 97.60 99.30 97.20 98.00 0.3M
2024-10-29 103.80 103.80 96.90 97.60 0.3M
2024-10-28 97.90 103.60 97.80 103.60 0.6M
2024-10-25 91.80 99.40 90.00 98.00 1.2M
2024-10-24 83.20 84.40 82.00 82.10 0.1M
2024-10-23 85.90 86.10 83.20 83.20 0.1M
2024-10-22 83.50 85.90 83.40 85.90 0.2M
2024-10-21 85.00 85.70 83.90 84.70 0.1M
2024-10-18 87.10 88.10 84.90 85.20 0.3M
2024-10-17 86.60 87.60 86.50 87.10 0.1M
2024-10-16 87.80 87.80 84.70 86.60 0.1M
2024-10-15 87.20 88.60 87.10 87.70 0.4M
2024-10-14 86.50 87.50 85.90 87.20 0.2M
2024-10-11 85.40 87.10 84.80 86.50 0.2M
2024-10-10 85.60 85.60 83.40 85.20 0.1M
2024-10-09 85.30 86.00 84.00 85.60 0.2M
2024-10-08 84.20 85.50 83.40 85.30 0.1M
2024-10-07 85.30 87.20 84.30 84.30 0.1M
2024-10-04 83.30 84.80 82.60 84.60 0.1M
2024-10-03 85.70 85.70 82.90 83.30 0.1M
2024-10-02 85.00 86.30 83.80 85.70 0.2M
2024-10-01 87.10 88.30 84.50 85.40 0.2M
2024-09-30 89.90 91.00 85.60 86.70 0.2M
2024-09-27 90.50 91.90 89.10 89.90 0.2M
2024-09-26 88.90 91.30 88.20 90.90 0.4M
2024-09-25 84.00 88.80 83.80 88.30 0.2M
2024-09-24 87.10 87.60 85.50 85.50 0.3M
2024-09-23 87.60 87.80 85.70 86.80 0.2M
2024-09-20 87.50 88.60 87.10 88.10 0.3M
2024-09-19 83.60 88.00 83.60 87.80 0.4M
2024-09-18 82.40 83.00 81.80 82.70 0.1M
2024-09-17 80.90 82.70 80.80 82.10 0.2M
2024-09-16 80.70 81.20 79.80 80.90 0.1M
2024-09-13 79.80 80.90 78.00 80.70 0.1M
2024-09-12 81.00 81.00 78.30 79.40 0.2M
2024-09-11 82.20 82.20 78.90 79.20 0.2M
2024-09-10 81.50 82.50 80.70 80.90 0.2M
2024-09-09 79.00 81.20 78.90 81.00 0.2M
2024-09-06 80.00 80.00 78.60 79.20 0.2M
2024-09-05 79.80 80.00 78.60 80.00 0.2M
2024-09-04 77.40 79.80 76.00 79.80 0.3M
2024-09-03 77.10 77.50 76.10 77.50 0.3M
2024-09-02 78.10 78.50 76.50 77.10 0.1M
2024-08-30 78.40 78.40 76.40 78.10 0.1M
2024-08-29 77.90 78.80 76.40 76.40 0.1M
2024-08-28 77.90 78.60 77.60 77.70 0.1M
2024-08-27 77.20 78.60 76.50 77.90 0.2M
2024-08-26 78.60 78.60 75.70 77.20 0.1M
2024-08-23 76.60 78.70 76.20 78.70 0.2M
2024-08-22 75.20 76.80 74.50 76.40 0.3M
2024-08-21 74.60 75.30 73.90 75.20 0.1M
2024-08-20 74.20 75.60 74.00 74.60 0.3M
2024-08-19 74.80 74.80 73.40 74.40 0.1M
2024-08-16 74.00 75.50 74.00 74.80 0.2M
2024-08-15 74.20 74.90 73.00 74.60 0.1M
2024-08-14 72.50 73.70 71.80 73.40 0.1M
2024-08-13 72.00 72.40 71.00 72.40 0.2M
2024-08-12 71.40 72.30 70.50 71.90 0.2M
2024-08-09 69.50 71.50 69.10 71.20 0.3M
2024-08-08 67.30 69.40 65.70 69.40 0.2M
2024-08-07 67.00 68.00 66.50 67.30 0.1M
2024-08-06 65.10 67.00 64.10 65.90 0.1M
2024-08-05 63.00 65.30 60.30 65.00 0.2M
2024-08-02 68.00 68.30 66.60 66.60 0.1M
2024-08-01 69.70 70.00 67.90 68.60 0.2M
2024-07-31 67.40 69.90 67.20 69.30 0.2M
2024-07-30 67.80 67.90 66.20 67.40 0.2M
2024-07-29 68.30 68.90 66.60 67.70 0.3M
2024-07-26 63.10 68.30 63.10 67.00 1.3M
2024-07-25 56.40 56.40 54.60 55.30 0.1M
2024-07-24 56.00 56.70 55.90 56.30 0.1M
2024-07-23 56.60 56.60 55.90 56.40 0.0M
2024-07-22 55.80 58.00 55.80 56.60 0.1M
2024-07-19 56.70 57.00 55.40 55.80 0.0M
2024-07-18 57.20 57.50 55.70 56.70 0.1M
2024-07-17 55.90 57.20 55.40 57.20 0.1M
2024-07-16 52.60 55.90 52.20 55.90 0.1M
2024-07-15 52.10 53.20 51.50 52.50 0.1M
2024-07-12 52.20 53.10 52.20 52.60 0.0M
2024-07-11 53.00 53.10 52.40 52.90 0.0M
2024-07-10 52.60 53.20 52.10 52.70 0.0M
2024-07-09 52.80 53.90 52.60 53.00 0.0M
2024-07-08 51.80 54.10 51.80 52.80 0.1M
2024-07-05 52.10 52.80 51.80 52.00 0.0M
2024-07-04 52.60 53.40 52.20 52.50 0.0M
2024-07-03 51.80 53.10 51.60 52.60 0.1M
2024-07-02 53.50 53.50 51.80 52.20 0.2M
2024-07-01 53.90 54.60 53.60 53.90 0.1M
2024-06-28 54.40 54.80 53.30 53.80 0.1M
2024-06-27 54.60 55.00 54.40 54.80 0.0M
2024-06-26 55.50 56.00 53.50 54.60 0.2M
2024-06-25 55.20 56.30 54.90 55.50 0.1M
2024-06-24 54.60 56.10 54.30 55.60 0.1M
2024-06-20 54.90 55.50 54.50 54.80 0.1M
2024-06-19 56.00 56.60 54.60 54.70 0.1M
2024-06-18 55.30 56.40 55.20 56.00 0.1M
2024-06-17 53.90 54.60 53.90 54.60 0.0M
2024-06-14 54.70 55.20 53.50 54.10 0.1M
2024-06-13 56.90 56.90 54.70 54.70 0.1M
2024-06-12 55.50 57.10 55.10 56.80 0.1M
2024-06-11 54.70 56.10 54.40 55.40 0.1M
2024-06-10 54.80 55.00 54.00 54.50 0.1M
2024-06-07 55.60 56.10 54.80 54.80 0.1M
2024-06-05 56.50 57.40 55.60 55.60 0.1M
2024-06-04 57.50 57.50 56.30 56.50 0.1M
2024-06-03 59.80 59.90 57.40 57.50 0.1M
2024-05-31 57.70 59.90 57.40 58.80 0.3M
2024-05-30 56.10 58.20 55.70 57.70 0.1M
2024-05-29 57.20 57.40 55.70 56.10 0.1M
2024-05-28 57.60 58.00 56.70 57.10 0.2M
2024-05-27 56.90 57.30 56.30 57.10 0.1M
2024-05-24 57.00 57.30 55.60 56.90 0.1M
2024-05-23 56.10 58.00 56.10 56.70 0.2M
2024-05-22 54.60 58.00 54.40 56.60 0.2M
2024-05-21 53.70 54.90 53.20 54.70 0.2M
2024-05-20 54.30 55.00 53.60 53.80 0.1M
2024-05-17 53.90 54.70 53.20 54.30 0.1M
2024-05-16 55.10 55.30 54.00 54.00 0.1M
2024-05-15 57.00 57.40 55.20 55.20 0.1M
2024-05-14 57.30 57.30 56.40 56.90 0.1M
2024-05-13 57.80 58.10 56.90 57.40 0.1M
2024-05-10 57.20 58.60 57.20 57.60 0.1M
2024-05-08 60.20 60.20 57.10 57.10 0.2M
2024-05-07 59.60 61.30 59.30 60.00 0.4M
2024-05-06 59.30 59.60 57.30 59.60 0.3M
2024-05-03 53.80 61.60 53.80 58.60 1.0M
2024-05-02 52.60 52.80 49.80 49.80 0.2M
2024-04-30 52.20 53.00 52.00 52.60 0.1M
2024-04-29 50.50 52.50 50.50 52.20 0.2M
2024-04-26 48.30 50.50 48.30 50.50 0.1M
2024-04-25 48.20 49.90 48.20 48.90 0.2M
2024-04-24 52.40 52.60 47.85 48.20 0.3M
2024-04-23 51.60 52.40 50.80 52.40 0.3M
2024-04-22 51.00 51.90 50.40 51.40 0.1M
2024-04-19 50.10 50.90 49.10 50.50 0.1M
2024-04-18 50.60 50.70 49.80 50.50 0.1M
2024-04-17 49.35 51.00 49.35 50.60 0.1M
2024-04-16 48.90 49.65 48.15 49.35 0.2M
2024-04-15 48.90 49.85 47.55 49.10 0.2M
2024-04-12 53.10 53.10 49.45 49.75 0.2M
2024-04-11 52.30 52.90 51.70 52.10 0.2M
2024-04-10 51.80 53.00 51.40 52.30 0.4M
2024-04-09 51.70 52.00 51.00 51.80 0.2M
2024-04-08 51.60 51.80 51.00 51.20 0.1M
2024-04-05 51.80 51.90 51.10 51.50 0.1M
2024-04-04 51.90 52.60 51.70 52.00 0.3M
2024-04-03 51.50 52.30 51.20 51.90 0.2M
2024-04-02 53.10 53.60 51.40 51.50 0.2M
2024-03-28 53.60 53.60 52.60 53.10 0.1M
2024-03-27 52.70 53.90 52.40 53.60 0.3M
2024-03-26 52.00 52.60 51.30 52.20 0.2M
2024-03-25 52.10 52.60 51.80 52.10 0.2M
2024-03-22 50.00 52.30 50.00 52.10 0.2M
2024-03-21 51.00 51.60 50.70 51.00 0.2M
2024-03-20 49.15 51.00 48.70 51.00 0.3M
2024-03-19 48.00 49.15 47.30 49.15 0.1M
2024-03-18 47.95 48.25 47.20 47.40 0.1M
2024-03-15 46.85 48.35 46.20 48.00 0.2M
2024-03-14 48.00 48.65 46.85 46.85 0.2M
2024-03-13 48.45 48.45 47.65 48.00 0.1M
2024-03-12 47.00 48.45 46.35 48.40 0.3M
2024-03-11 45.85 47.05 45.05 47.00 0.2M
2024-03-08 46.70 47.45 45.15 45.80 0.3M
2024-03-07 41.75 47.25 41.65 46.75 0.8M
2024-03-06 41.05 42.00 41.05 41.75 0.1M
2024-03-05 41.95 41.95 41.15 41.75 0.1M
2024-03-04 43.15 43.20 41.95 41.95 0.1M
2024-03-01 43.00 43.50 42.95 43.15 0.1M
2024-02-29 43.00 43.65 42.55 43.00 0.2M
2024-02-28 43.45 43.95 42.55 42.55 0.1M
2024-02-27 43.40 43.70 42.65 43.70 0.1M
2024-02-26 43.20 43.45 42.70 43.40 0.1M
2024-02-23 42.80 43.40 42.35 43.25 0.1M
2024-02-22 42.20 42.80 41.55 42.80 0.1M
2024-02-21 43.05 43.05 42.20 42.20 0.1M
2024-02-20 43.65 43.65 42.20 42.30 0.1M
2024-02-19 42.30 43.70 42.30 43.70 0.2M
2024-02-16 41.05 42.85 40.70 42.75 0.4M
2024-02-15 41.80 41.80 40.20 41.10 0.1M
2024-02-14 42.05 42.05 40.85 41.05 0.1M
2024-02-13 41.20 42.00 41.10 41.85 0.1M
2024-02-12 41.45 42.45 41.45 42.00 0.1M
2024-02-09 41.40 42.00 41.00 41.45 0.2M
2024-02-08 40.95 41.90 40.50 41.40 0.5M
2024-02-07 38.40 40.95 37.45 40.95 0.9M
2024-02-06 37.30 37.30 35.35 35.65 0.2M
2024-02-05 35.65 38.15 35.65 37.00 0.3M
2024-02-02 35.50 35.70 35.35 35.50 0.1M
2024-02-01 34.75 35.35 34.10 35.25 0.2M
2024-01-31 34.70 35.00 34.60 34.75 0.1M
2024-01-30 35.15 35.20 34.60 34.90 0.1M
2024-01-29 35.00 35.45 34.65 35.10 0.1M
2024-01-26 34.75 35.15 34.10 35.00 0.1M
2024-01-25 34.10 35.35 34.10 34.80 0.1M
2024-01-24 34.30 34.90 34.30 34.45 0.0M
2024-01-23 33.75 34.55 33.75 34.30 0.1M
2024-01-22 34.05 34.50 33.60 33.70 0.0M
2024-01-19 34.95 35.05 33.75 33.80 0.2M
2024-01-18 34.80 35.25 34.45 34.95 0.1M
2024-01-17 35.30 35.30 34.50 34.80 0.1M
2024-01-16 37.20 37.30 35.25 35.35 0.2M
2024-01-15 36.50 37.35 36.05 37.35 0.2M
2024-01-12 36.45 36.90 36.35 36.40 0.1M
2024-01-11 37.10 37.30 36.45 36.45 0.1M
2024-01-10 37.70 37.80 37.05 37.10 0.1M
2024-01-09 38.30 38.30 37.20 37.60 0.1M
2024-01-08 37.80 38.15 37.50 38.05 0.1M
2024-01-05 37.60 37.85 37.45 37.80 0.0M
2024-01-04 36.65 37.95 36.65 37.65 0.1M
2024-01-03 38.35 38.35 36.20 36.70 0.1M
2024-01-02 37.45 38.10 37.10 37.20 0.1M