5,937.40
Last Update: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 5,879.80 | 5,938.50 | 5,878.90 | 5,937.40 | 0.0M |
| 2025-09-25 | 5,893.30 | 5,893.30 | 5,843.60 | 5,862.00 | 0.0M |
| 2025-09-24 | 5,939.10 | 5,962.00 | 5,912.40 | 5,929.50 | 0.0M |
| 2025-09-23 | 5,951.10 | 6,001.70 | 5,924.90 | 5,937.00 | 0.0M |
| 2025-09-22 | 5,953.30 | 5,959.30 | 5,928.10 | 5,942.60 | 0.0M |
| 2025-09-19 | 6,038.40 | 6,038.60 | 5,964.10 | 5,971.40 | 0.0M |
| 2025-09-18 | 5,985.69 | 6,056.06 | 5,982.53 | 6,037.21 | 0.0M |
| 2025-09-17 | 5,986.91 | 6,061.44 | 5,938.51 | 5,957.88 | 0.0M |
| 2025-09-16 | 5,960.78 | 5,989.35 | 5,929.17 | 5,981.33 | 0.0M |
| 2025-09-15 | 5,960.16 | 5,974.86 | 5,938.01 | 5,952.93 | 0.0M |
| 2025-09-12 | 5,985.10 | 5,987.30 | 5,940.94 | 5,943.75 | 0.0M |
| 2025-09-11 | 5,888.52 | 5,998.53 | 5,885.81 | 5,995.73 | 0.0M |
| 2025-09-10 | 5,836.09 | 5,884.93 | 5,836.09 | 5,880.88 | 0.0M |
| 2025-09-09 | 5,881.28 | 5,888.27 | 5,848.83 | 5,857.15 | 0.0M |
| 2025-09-08 | 5,882.89 | 5,894.72 | 5,839.58 | 5,892.24 | 0.0M |
| 2025-09-05 | 5,909.68 | 5,937.98 | 5,855.87 | 5,884.95 | 0.0M |
| 2025-09-04 | 5,812.34 | 5,893.35 | 5,792.01 | 5,893.13 | 0.0M |
| 2025-09-03 | 5,814.18 | 5,850.82 | 5,759.87 | 5,783.99 | 0.0M |
| 2025-09-02 | 5,759.04 | 5,818.52 | 5,742.55 | 5,815.08 | 0.0M |
| 2025-08-29 | 5,806.16 | 5,817.96 | 5,782.30 | 5,815.14 | 0.0M |
| 2025-08-28 | 5,821.10 | 5,829.71 | 5,769.16 | 5,801.20 | 0.0M |
| 2025-08-27 | 5,735.36 | 5,808.13 | 5,734.71 | 5,801.70 | 0.0M |
| 2025-08-26 | 5,726.68 | 5,755.23 | 5,726.68 | 5,739.14 | 0.0M |
| 2025-08-25 | 5,753.59 | 5,754.41 | 5,725.92 | 5,726.25 | 0.0M |
| 2025-08-22 | 5,604.86 | 5,772.58 | 5,604.02 | 5,768.34 | 0.0M |
| 2025-08-21 | 5,536.25 | 5,589.01 | 5,530.48 | 5,579.37 | 0.0M |
| 2025-08-20 | 5,585.85 | 5,589.42 | 5,540.71 | 5,566.45 | 0.0M |
| 2025-08-19 | 5,604.80 | 5,642.90 | 5,581.30 | 5,595.61 | 0.0M |
| 2025-08-18 | 5,578.06 | 5,590.50 | 5,568.63 | 5,588.74 | 0.0M |
| 2025-08-15 | 5,613.50 | 5,623.52 | 5,581.73 | 5,588.46 | 0.0M |
| 2025-08-14 | 5,570.84 | 5,585.22 | 5,544.10 | 5,576.08 | 0.0M |
| 2025-08-13 | 5,530.04 | 5,626.55 | 5,527.77 | 5,623.31 | 0.0M |
| 2025-08-12 | 5,441.99 | 5,512.00 | 5,437.81 | 5,510.62 | 0.0M |
| 2025-08-11 | 5,427.02 | 5,446.29 | 5,399.13 | 5,412.54 | 0.0M |
| 2025-08-08 | 5,437.18 | 5,440.13 | 5,402.53 | 5,413.98 | 0.0M |
| 2025-08-07 | 5,456.60 | 5,474.90 | 5,392.52 | 5,405.57 | 0.0M |
| 2025-08-06 | 5,424.36 | 5,431.02 | 5,397.04 | 5,416.62 | 0.0M |
| 2025-08-05 | 5,416.86 | 5,425.71 | 5,365.70 | 5,410.79 | 0.0M |
| 2025-08-04 | 5,338.89 | 5,408.33 | 5,338.89 | 5,406.11 | 0.0M |
| 2025-08-01 | 5,380.73 | 5,383.40 | 5,276.69 | 5,315.38 | 0.0M |
| 2025-07-31 | 5,456.56 | 5,478.07 | 5,424.89 | 5,430.71 | 0.0M |
| 2025-07-30 | 5,563.32 | 5,563.32 | 5,459.35 | 5,485.87 | 0.0M |
| 2025-07-29 | 5,595.78 | 5,596.00 | 5,546.33 | 5,553.46 | 0.0M |
| 2025-07-28 | 5,599.92 | 5,604.12 | 5,568.28 | 5,577.54 | 0.0M |
| 2025-07-25 | 5,582.78 | 5,605.53 | 5,544.07 | 5,596.27 | 0.0M |
| 2025-07-24 | 5,596.29 | 5,607.69 | 5,570.73 | 5,571.01 | 0.0M |
| 2025-07-23 | 5,584.19 | 5,618.46 | 5,578.76 | 5,615.77 | 0.0M |
| 2025-07-22 | 5,472.87 | 5,564.19 | 5,472.87 | 5,554.09 | 0.0M |
| 2025-07-21 | 5,471.18 | 5,488.40 | 5,447.84 | 5,447.84 | 0.0M |
| 2025-07-18 | 5,498.58 | 5,501.00 | 5,440.01 | 5,451.43 | 0.0M |
| 2025-07-17 | 5,402.69 | 5,475.12 | 5,402.49 | 5,464.74 | 0.0M |
| 2025-07-16 | 5,399.49 | 5,413.63 | 5,337.15 | 5,407.25 | 0.0M |
| 2025-07-15 | 5,496.96 | 5,500.29 | 5,380.82 | 5,380.87 | 0.0M |
| 2025-07-14 | 5,461.54 | 5,490.45 | 5,444.12 | 5,488.43 | 0.0M |
| 2025-07-11 | 5,479.18 | 5,481.66 | 5,452.03 | 5,465.79 | 0.0M |
| 2025-07-10 | 5,455.90 | 5,527.96 | 5,452.63 | 5,507.63 | 0.0M |
| 2025-07-09 | 5,450.36 | 5,457.39 | 5,419.02 | 5,454.94 | 0.0M |
| 2025-07-08 | 5,411.82 | 5,452.67 | 5,405.69 | 5,429.15 | 0.0M |
| 2025-07-07 | 5,456.03 | 5,475.41 | 5,383.05 | 5,404.42 | 0.0M |
| 2025-07-03 | 5,462.70 | 5,483.72 | 5,461.41 | 5,479.45 | 0.0M |
| 2025-07-02 | 5,394.81 | 5,449.87 | 5,377.80 | 5,449.12 | 0.0M |
| 2025-07-01 | 5,279.20 | 5,427.93 | 5,279.15 | 5,387.03 | 0.0M |
| 2025-06-30 | 5,303.71 | 5,308.84 | 5,280.61 | 5,297.99 | 0.0M |
| 2025-06-29 | 5,285.99 | 5,290.34 | 5,290.34 | 5,290.34 | 0.0M |
| 2025-06-27 | 5,285.99 | 5,318.24 | 5,255.38 | 5,290.34 | 0.0M |
| 2025-06-26 | 5,217.36 | 5,273.48 | 5,217.00 | 5,270.59 | 0.0M |
| 2025-06-25 | 5,250.99 | 5,252.78 | 5,192.17 | 5,195.41 | 0.0M |
| 2025-06-24 | 5,247.13 | 5,266.51 | 5,233.13 | 5,253.00 | 0.0M |
| 2025-06-23 | 5,158.44 | 5,213.17 | 5,124.30 | 5,211.56 | 0.0M |
| 2025-06-20 | 5,188.24 | 5,197.35 | 5,154.06 | 5,168.98 | 0.0M |
| 2025-06-18 | 5,132.88 | 5,190.39 | 5,132.83 | 5,154.37 | 0.0M |
| 2025-06-17 | 5,163.57 | 5,179.97 | 5,131.86 | 5,133.12 | 0.0M |
| 2025-06-16 | 5,157.08 | 5,197.96 | 5,151.25 | 5,189.92 | 0.0M |
| 2025-06-13 | 5,135.00 | 5,162.93 | 5,101.63 | 5,114.50 | 0.0M |
| 2025-06-12 | 5,163.91 | 5,192.34 | 5,150.79 | 5,189.46 | 0.0M |
| 2025-06-11 | 5,222.49 | 5,226.74 | 5,180.96 | 5,190.04 | 0.0M |
| 2025-06-10 | 5,187.22 | 5,211.00 | 5,173.95 | 5,202.16 | 0.0M |
| 2025-06-09 | 5,173.75 | 5,191.13 | 5,152.64 | 5,168.32 | 0.0M |
| 2025-06-06 | 5,133.32 | 5,154.50 | 5,125.70 | 5,144.15 | 0.0M |
| 2025-06-05 | 5,099.91 | 5,119.07 | 5,063.04 | 5,079.84 | 0.0M |
| 2025-06-04 | 5,104.79 | 5,111.54 | 5,087.60 | 5,088.43 | 0.0M |
| 2025-06-03 | 5,041.14 | 5,112.82 | 5,027.94 | 5,095.52 | 0.0M |
| 2025-06-02 | 5,048.90 | 5,048.90 | 4,994.09 | 5,045.34 | 0.0M |
| 2025-05-30 | 5,074.25 | 5,076.49 | 5,029.34 | 5,061.27 | 0.0M |
| 2025-05-29 | 5,107.96 | 5,107.99 | 5,051.60 | 5,096.42 | 0.0M |
| 2025-05-28 | 5,130.24 | 5,131.15 | 5,074.76 | 5,080.41 | 0.0M |
| 2025-05-27 | 5,067.05 | 5,126.25 | 5,054.13 | 5,125.98 | 0.0M |
| 2025-05-23 | 4,975.01 | 5,023.76 | 4,973.55 | 5,005.62 | 0.0M |
| 2025-05-22 | 5,017.00 | 5,067.08 | 5,010.34 | 5,045.14 | 0.0M |
| 2025-05-21 | 5,111.52 | 5,114.44 | 5,011.96 | 5,019.48 | 0.0M |
| 2025-05-20 | 5,160.27 | 5,180.99 | 5,139.04 | 5,155.68 | 0.0M |
| 2025-05-19 | 5,128.11 | 5,169.46 | 5,125.43 | 5,167.22 | 0.0M |
| 2025-05-17 | 5,141.40 | 5,186.76 | 5,186.76 | 5,186.76 | 0.0M |
| 2025-05-16 | 5,141.40 | 5,190.15 | 5,135.43 | 5,186.76 | 0.0M |
| 2025-05-15 | 5,087.39 | 5,138.27 | 5,079.55 | 5,136.78 | 0.0M |
| 2025-05-14 | 5,112.17 | 5,115.92 | 5,089.49 | 5,106.53 | 0.0M |
| 2025-05-13 | 5,106.42 | 5,141.41 | 5,104.98 | 5,122.28 | 0.0M |
| 2025-05-12 | 5,052.49 | 5,126.93 | 5,052.10 | 5,086.60 | 0.0M |
| 2025-05-09 | 4,926.40 | 4,941.84 | 4,905.62 | 4,921.60 | 0.0M |
| 2025-05-08 | 4,885.49 | 4,955.40 | 4,872.42 | 4,914.01 | 0.0M |
| 2025-05-07 | 4,853.18 | 4,878.70 | 4,829.20 | 4,855.16 | 0.0M |
| 2025-05-06 | 4,815.35 | 4,858.69 | 4,806.06 | 4,838.75 | 0.0M |
| 2025-05-05 | 4,844.32 | 4,888.63 | 4,840.50 | 4,851.41 | 0.0M |
| 2025-05-02 | 4,849.22 | 4,898.86 | 4,836.44 | 4,885.92 | 0.0M |
| 2025-05-01 | 4,789.57 | 4,836.15 | 4,766.99 | 4,789.29 | 0.0M |
| 2025-04-30 | 4,732.79 | 4,786.13 | 4,676.28 | 4,778.28 | 0.0M |
| 2025-04-29 | 4,756.89 | 4,806.41 | 4,742.44 | 4,799.42 | 0.0M |
| 2025-04-28 | 4,780.43 | 4,804.73 | 4,728.30 | 4,777.24 | 0.0M |
| 2025-04-25 | 4,761.82 | 4,773.29 | 4,728.03 | 4,770.16 | 0.0M |
| 2025-04-24 | 4,691.78 | 4,784.10 | 4,678.99 | 4,781.40 | 0.0M |
| 2025-04-23 | 4,729.60 | 4,814.71 | 4,675.20 | 4,687.03 | 0.0M |
| 2025-04-22 | 4,556.21 | 4,631.60 | 4,556.02 | 4,623.61 | 0.0M |
| 2025-04-21 | 4,548.62 | 4,548.73 | 4,457.61 | 4,498.90 | 0.0M |
| 2025-04-17 | 4,542.22 | 4,609.35 | 4,542.20 | 4,584.77 | 0.0M |
| 2025-04-16 | 4,576.84 | 4,595.55 | 4,491.65 | 4,527.50 | 0.0M |
| 2025-04-15 | 4,610.48 | 4,646.42 | 4,582.36 | 4,595.49 | 0.0M |
| 2025-04-14 | 4,624.83 | 4,639.49 | 4,553.92 | 4,609.44 | 0.0M |
| 2025-04-11 | 4,497.65 | 4,562.75 | 4,428.40 | 4,557.15 | 0.0M |
| 2025-04-10 | 4,595.21 | 4,595.34 | 4,398.06 | 4,501.97 | 0.0M |
| 2025-04-09 | 4,246.83 | 4,709.08 | 4,239.98 | 4,685.37 | 0.0M |
| 2025-04-08 | 4,525.69 | 4,547.88 | 4,239.27 | 4,286.00 | 0.0M |
| 2025-04-07 | 4,340.17 | 4,587.82 | 4,248.07 | 4,411.29 | 0.0M |
| 2025-04-04 | 4,588.71 | 4,589.96 | 4,414.59 | 4,477.74 | 0.0M |
| 2025-04-03 | 4,901.15 | 4,901.33 | 4,696.81 | 4,697.69 | 0.0M |
| 2025-04-02 | 4,918.88 | 5,058.40 | 4,918.52 | 5,045.52 | 0.0M |
| 2025-04-01 | 4,941.07 | 4,986.93 | 4,897.46 | 4,958.59 | 0.0M |
| 2025-03-31 | 4,886.85 | 4,970.64 | 4,858.78 | 4,946.98 | 0.0M |
| 2025-03-28 | 5,027.49 | 5,030.65 | 4,918.70 | 4,933.56 | 0.0M |
| 2025-03-27 | 5,027.68 | 5,053.95 | 5,000.22 | 5,038.18 | 0.0M |
| 2025-03-26 | 5,070.27 | 5,080.70 | 5,023.88 | 5,037.54 | 0.0M |
| 2025-03-25 | 5,083.95 | 5,087.80 | 5,042.48 | 5,059.25 | 0.0M |
| 2025-03-24 | 5,024.04 | 5,079.17 | 5,023.85 | 5,075.90 | 0.0M |
| 2025-03-21 | 4,961.15 | 4,986.70 | 4,938.91 | 4,976.97 | 0.0M |
| 2025-03-20 | 4,995.38 | 5,048.59 | 4,990.83 | 5,002.78 | 0.0M |
| 2025-03-19 | 4,976.31 | 5,048.24 | 4,972.24 | 5,028.59 | 0.0M |
| 2025-03-18 | 4,998.07 | 4,998.07 | 4,956.83 | 4,972.29 | 0.0M |
| 2025-03-17 | 4,939.63 | 5,027.89 | 4,939.58 | 5,013.31 | 0.0M |
| 2025-03-14 | 4,889.42 | 4,944.90 | 4,882.31 | 4,941.95 | 0.0M |
| 2025-03-13 | 4,912.55 | 4,925.60 | 4,820.70 | 4,842.98 | 0.0M |
| 2025-03-12 | 4,972.74 | 4,984.20 | 4,890.27 | 4,919.03 | 0.0M |
| 2025-03-11 | 5,014.18 | 5,014.97 | 4,904.84 | 4,941.40 | 0.0M |
| 2025-03-10 | 5,077.84 | 5,093.46 | 4,976.27 | 5,009.86 | 0.0M |
| 2025-03-07 | 5,087.23 | 5,136.34 | 5,033.13 | 5,128.14 | 0.0M |
| 2025-03-06 | 5,104.91 | 5,147.13 | 5,072.96 | 5,096.99 | 0.0M |
| 2025-03-05 | 5,090.13 | 5,155.20 | 5,066.91 | 5,152.59 | 0.0M |
| 2025-03-04 | 5,103.54 | 5,155.26 | 5,029.18 | 5,084.73 | 0.0M |
| 2025-03-03 | 5,264.59 | 5,286.39 | 5,126.58 | 5,150.90 | 0.0M |
| 2025-02-28 | 5,204.24 | 5,249.58 | 5,180.67 | 5,248.94 | 0.0M |
| 2025-02-27 | 5,252.18 | 5,268.32 | 5,203.01 | 5,205.00 | 0.0M |
| 2025-02-26 | 5,270.14 | 5,300.77 | 5,235.08 | 5,248.30 | 0.0M |
| 2025-02-25 | 5,302.71 | 5,309.86 | 5,230.19 | 5,254.36 | 0.0M |
| 2025-02-24 | 5,299.70 | 5,328.50 | 5,252.86 | 5,281.23 | 0.0M |
| 2025-02-21 | 5,410.19 | 5,411.68 | 5,268.88 | 5,280.40 | 0.0M |
| 2025-02-20 | 5,398.71 | 5,402.59 | 5,347.92 | 5,378.08 | 0.0M |
| 2025-02-19 | 5,382.35 | 5,425.08 | 5,379.69 | 5,416.64 | 0.0M |
| 2025-02-18 | 5,395.47 | 5,415.34 | 5,385.42 | 5,413.43 | 0.0M |
| 2025-02-14 | 5,394.30 | 5,411.23 | 5,376.28 | 5,382.34 | 0.0M |
| 2025-02-13 | 5,342.82 | 5,376.21 | 5,321.33 | 5,375.01 | 0.0M |
| 2025-02-12 | 5,280.25 | 5,329.49 | 5,276.36 | 5,324.01 | 0.0M |
| 2025-02-11 | 5,313.69 | 5,340.29 | 5,310.99 | 5,337.02 | 0.0M |
| 2025-02-10 | 5,361.10 | 5,361.33 | 5,339.29 | 5,346.22 | 0.0M |
| 2025-02-07 | 5,372.16 | 5,377.44 | 5,323.14 | 5,338.55 | 0.0M |
| 2025-02-06 | 5,368.17 | 5,375.03 | 5,334.96 | 5,362.55 | 0.0M |
| 2025-02-05 | 5,326.92 | 5,342.73 | 5,299.29 | 5,342.45 | 0.0M |
| 2025-02-04 | 5,279.72 | 5,320.45 | 5,277.36 | 5,317.55 | 0.0M |
| 2025-02-03 | 5,258.50 | 5,309.78 | 5,222.34 | 5,283.21 | 0.0M |
| 2025-01-31 | 5,404.20 | 5,422.54 | 5,346.61 | 5,356.33 | 0.0M |
| 2025-01-30 | 5,389.41 | 5,415.90 | 5,365.75 | 5,396.98 | 0.0M |
| 2025-01-29 | 5,378.72 | 5,394.18 | 5,331.35 | 5,352.05 | 0.0M |
| 2025-01-28 | 5,389.84 | 5,404.61 | 5,370.91 | 5,376.01 | 0.0M |
| 2025-01-27 | 5,363.59 | 5,402.20 | 5,358.84 | 5,391.48 | 0.0M |
| 2025-01-24 | 5,368.33 | 5,396.73 | 5,367.43 | 5,382.41 | 0.0M |
| 2025-01-23 | 5,339.23 | 5,373.19 | 5,328.74 | 5,373.17 | 0.0M |
| 2025-01-22 | 5,378.39 | 5,379.72 | 5,345.05 | 5,346.67 | 0.0M |
| 2025-01-21 | 5,346.40 | 5,381.15 | 5,344.17 | 5,377.80 | 0.0M |
| 2025-01-17 | 5,334.03 | 5,336.66 | 5,306.14 | 5,310.68 | 0.0M |
| 2025-01-16 | 5,259.89 | 5,303.23 | 5,243.51 | 5,295.26 | 0.0M |
| 2025-01-15 | 5,296.88 | 5,303.00 | 5,244.54 | 5,261.99 | 0.0M |
| 2025-01-14 | 5,180.83 | 5,200.44 | 5,148.25 | 5,196.64 | 0.0M |
| 2025-01-13 | 5,108.06 | 5,154.59 | 5,100.41 | 5,154.42 | 0.0M |
| 2025-01-10 | 5,190.45 | 5,190.90 | 5,126.33 | 5,139.29 | 0.0M |
| 2025-01-08 | 5,235.24 | 5,247.35 | 5,205.56 | 5,240.60 | 0.0M |
| 2025-01-07 | 5,314.22 | 5,325.74 | 5,237.58 | 5,261.31 | 0.0M |
| 2025-01-06 | 5,329.67 | 5,357.71 | 5,297.01 | 5,297.68 | 0.0M |
| 2025-01-03 | 5,261.19 | 5,305.76 | 5,227.23 | 5,300.87 | 0.0M |
| 2025-01-02 | 5,291.42 | 5,316.92 | 5,229.45 | 5,245.07 | 0.0M |