5,408.13
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 |
|---|---|---|---|---|---|
| 2025-09-30 | 5,364.70 | 5,412.19 | 5,348.38 | 5,408.13 | 0.1M |
| 2025-09-29 | 5,293.49 | 5,366.27 | 5,293.49 | 5,351.41 | 0.1M |
| 2025-09-26 | 5,289.75 | 5,311.54 | 5,248.29 | 5,258.07 | 0.1M |
| 2025-09-25 | 5,340.93 | 5,364.99 | 5,319.74 | 5,335.96 | 0.1M |
| 2025-09-24 | 5,272.25 | 5,354.37 | 5,266.72 | 5,344.59 | 0.1M |
| 2025-09-22 | 5,332.15 | 5,345.14 | 5,290.50 | 5,323.35 | 0.1M |
| 2025-09-19 | 5,365.65 | 5,370.27 | 5,326.11 | 5,353.33 | 0.1M |
| 2025-09-18 | 5,429.50 | 5,458.33 | 5,316.52 | 5,364.95 | 0.1M |
| 2025-09-17 | 5,381.12 | 5,447.43 | 5,376.61 | 5,443.65 | 0.1M |
| 2025-09-16 | 5,389.22 | 5,397.99 | 5,344.35 | 5,363.68 | 0.1M |
| 2025-09-15 | 5,326.97 | 5,381.29 | 5,326.97 | 5,368.07 | 0.1M |
| 2025-09-12 | 5,376.99 | 5,382.71 | 5,335.69 | 5,351.39 | 0.1M |
| 2025-09-11 | 5,259.63 | 5,318.79 | 5,240.47 | 5,286.45 | 0.1M |
| 2025-09-10 | 5,296.12 | 5,335.99 | 5,289.08 | 5,318.91 | 0.1M |
| 2025-09-09 | 5,231.57 | 5,296.27 | 5,225.26 | 5,273.07 | 0.1M |
| 2025-09-08 | 5,165.47 | 5,211.63 | 5,160.40 | 5,208.61 | 0.1M |
| 2025-09-06 | 5,107.52 | 5,156.99 | 5,156.99 | 5,156.99 | 0.1M |
| 2025-09-05 | 5,107.52 | 5,166.90 | 5,082.84 | 5,156.99 | 0.1M |
| 2025-09-04 | 5,187.21 | 5,194.17 | 5,084.27 | 5,095.31 | 0.1M |
| 2025-09-03 | 5,218.12 | 5,245.07 | 5,140.19 | 5,155.62 | 0.1M |
| 2025-09-02 | 5,207.73 | 5,233.55 | 5,170.44 | 5,188.71 | 0.1M |
| 2025-09-01 | 5,188.31 | 5,223.18 | 5,187.04 | 5,219.81 | 0.2M |
| 2025-08-29 | 5,092.67 | 5,136.19 | 5,090.04 | 5,096.03 | 0.1M |
| 2025-08-28 | 5,090.29 | 5,093.57 | 5,025.49 | 5,072.50 | 0.1M |
| 2025-08-27 | 5,211.32 | 5,219.37 | 5,105.09 | 5,120.74 | 0.1M |
| 2025-08-26 | 5,242.29 | 5,256.88 | 5,194.44 | 5,194.44 | 0.1M |
| 2025-08-25 | 5,215.27 | 5,286.94 | 5,214.48 | 5,269.33 | 0.1M |
| 2025-08-22 | 5,132.56 | 5,162.27 | 5,114.12 | 5,160.63 | 0.1M |
| 2025-08-21 | 5,134.29 | 5,135.50 | 5,087.34 | 5,111.91 | 0.1M |
| 2025-08-20 | 5,066.83 | 5,128.28 | 5,046.21 | 5,120.39 | 0.1M |
| 2025-08-19 | 5,130.11 | 5,132.41 | 5,090.37 | 5,099.65 | 0.1M |
| 2025-08-18 | 5,119.72 | 5,171.36 | 5,114.43 | 5,114.43 | 0.1M |
| 2025-08-15 | 5,134.74 | 5,145.61 | 5,101.35 | 5,118.90 | 0.1M |
| 2025-08-14 | 5,228.85 | 5,228.85 | 5,162.74 | 5,179.59 | 0.1M |
| 2025-08-13 | 5,109.50 | 5,200.09 | 5,106.44 | 5,199.39 | 0.1M |
| 2025-08-12 | 5,034.77 | 5,078.79 | 5,026.45 | 5,070.58 | 0.1M |
| 2025-08-11 | 5,051.83 | 5,061.52 | 5,029.90 | 5,050.00 | 0.1M |
| 2025-08-08 | 5,055.16 | 5,058.40 | 5,022.15 | 5,030.16 | 0.1M |
| 2025-08-07 | 5,063.05 | 5,092.07 | 5,032.69 | 5,080.42 | 0.1M |
| 2025-08-06 | 5,050.01 | 5,050.01 | 5,050.01 | 5,050.01 | 0.1M |
| 2025-08-05 | 5,058.49 | 5,058.49 | 5,058.49 | 5,058.49 | 0.1M |
| 2025-08-04 | 4,957.24 | 5,022.65 | 4,942.87 | 5,020.05 | 0.1M |
| 2025-08-01 | 5,016.58 | 5,040.24 | 4,967.81 | 4,969.62 | 0.1M |
| 2025-07-31 | 5,081.70 | 5,081.70 | 5,018.25 | 5,026.40 | 0.1M |
| 2025-07-30 | 5,169.83 | 5,197.84 | 5,110.23 | 5,129.57 | 0.1M |
| 2025-07-29 | 5,175.64 | 5,201.03 | 5,137.91 | 5,198.70 | 0.1M |
| 2025-07-28 | 5,156.28 | 5,221.19 | 5,149.44 | 5,198.40 | 0.1M |
| 2025-07-25 | 5,161.57 | 5,185.08 | 5,131.41 | 5,138.30 | 0.1M |
| 2025-07-24 | 5,152.98 | 5,201.95 | 5,146.81 | 5,186.73 | 0.1M |
| 2025-07-23 | 5,137.43 | 5,160.57 | 5,109.98 | 5,158.01 | 0.1M |
| 2025-07-22 | 5,069.89 | 5,094.60 | 5,048.29 | 5,084.54 | 0.1M |
| 2025-07-21 | 5,063.76 | 5,071.12 | 5,035.01 | 5,066.09 | 0.1M |
| 2025-07-18 | 5,022.91 | 5,036.98 | 4,995.59 | 5,036.81 | 0.1M |
| 2025-07-17 | 4,973.28 | 5,001.69 | 4,957.73 | 4,971.24 | 0.1M |
| 2025-07-16 | 5,012.47 | 5,041.33 | 4,963.90 | 4,964.61 | 0.1M |
| 2025-07-15 | 4,933.19 | 4,993.24 | 4,904.24 | 4,993.24 | 0.1M |
| 2025-07-14 | 4,913.67 | 4,932.91 | 4,893.69 | 4,919.25 | 0.1M |
| 2025-07-11 | 4,881.98 | 4,988.80 | 4,881.98 | 4,917.02 | 0.1M |
| 2025-07-10 | 4,838.98 | 4,887.90 | 4,831.28 | 4,875.80 | 0.1M |
| 2025-07-09 | 4,884.14 | 4,884.14 | 4,835.68 | 4,850.01 | 0.1M |
| 2025-07-08 | 4,853.05 | 4,911.87 | 4,847.14 | 4,909.24 | 0.1M |
| 2025-07-07 | 4,851.45 | 4,852.58 | 4,821.68 | 4,848.75 | 0.1M |
| 2025-07-04 | 4,871.03 | 4,897.04 | 4,814.04 | 4,869.05 | 0.1M |
| 2025-07-03 | 4,939.44 | 4,951.45 | 4,878.68 | 4,908.58 | 0.1M |
| 2025-07-02 | 4,947.80 | 4,962.93 | 4,904.83 | 4,931.19 | 0.1M |
| 2025-06-30 | 4,929.93 | 4,934.54 | 4,895.39 | 4,900.88 | 0.1M |
| 2025-06-27 | 4,969.00 | 4,971.51 | 4,912.63 | 4,929.71 | 0.1M |
| 2025-06-26 | 4,945.97 | 4,947.14 | 4,907.64 | 4,930.80 | 0.1M |
| 2025-06-25 | 4,927.52 | 4,985.18 | 4,923.98 | 4,973.63 | 0.1M |
| 2025-06-24 | 4,813.07 | 4,911.34 | 4,813.07 | 4,900.92 | 0.1M |
| 2025-06-23 | 4,692.49 | 4,780.53 | 4,676.66 | 4,779.52 | 0.1M |
| 2025-06-20 | 4,684.51 | 4,738.40 | 4,684.51 | 4,733.15 | 0.1M |
| 2025-06-19 | 4,752.35 | 4,762.45 | 4,664.75 | 4,674.78 | 0.1M |
| 2025-06-18 | 4,804.56 | 4,811.45 | 4,754.10 | 4,769.75 | 0.1M |
| 2025-06-17 | 4,864.98 | 4,875.25 | 4,814.73 | 4,835.44 | 0.1M |
| 2025-06-16 | 4,791.39 | 4,867.48 | 4,778.45 | 4,853.91 | 0.1M |
| 2025-06-13 | 4,826.36 | 4,867.05 | 4,785.79 | 4,819.12 | 0.1M |
| 2025-06-12 | 4,883.63 | 4,897.94 | 4,840.30 | 4,847.04 | 0.1M |
| 2025-06-11 | 4,878.07 | 4,928.34 | 4,874.74 | 4,908.52 | 0.1M |
| 2025-06-10 | 4,877.89 | 4,899.79 | 4,838.57 | 4,870.15 | 0.1M |
| 2025-06-09 | 4,803.35 | 4,869.60 | 4,801.71 | 4,869.60 | 0.1M |
| 2025-06-06 | 4,808.10 | 4,812.11 | 4,765.54 | 4,773.07 | 0.1M |
| 2025-06-05 | 4,790.64 | 4,808.86 | 4,763.66 | 4,797.39 | 0.1M |
| 2025-06-04 | 4,721.71 | 4,764.59 | 4,716.29 | 4,750.00 | 0.1M |
| 2025-06-03 | 4,695.52 | 4,739.22 | 4,695.52 | 4,733.12 | 0.1M |
| 2025-06-02 | 4,649.95 | 4,672.20 | 4,568.51 | 4,672.20 | 0.1M |
| 2025-05-30 | 4,701.03 | 4,710.59 | 4,662.86 | 4,694.86 | 0.1M |
| 2025-05-29 | 4,670.25 | 4,758.75 | 4,670.25 | 4,750.41 | 0.1M |
| 2025-05-28 | 4,690.22 | 4,715.86 | 4,652.38 | 4,664.86 | 0.1M |
| 2025-05-27 | 4,643.55 | 4,697.84 | 4,639.47 | 4,690.97 | 0.1M |
| 2025-05-26 | 4,693.69 | 4,713.83 | 4,642.10 | 4,651.80 | 0.1M |
| 2025-05-23 | 4,714.91 | 4,747.87 | 4,688.52 | 4,712.10 | 0.1M |
| 2025-05-22 | 4,767.35 | 4,768.77 | 4,696.31 | 4,710.50 | 0.1M |
| 2025-05-21 | 4,759.50 | 4,800.45 | 4,754.60 | 4,782.92 | 0.1M |
| 2025-05-20 | 4,692.36 | 4,755.02 | 4,679.11 | 4,746.59 | 0.1M |
| 2025-05-19 | 4,641.96 | 4,690.16 | 4,625.86 | 4,675.83 | 0.1M |
| 2025-05-16 | 4,668.05 | 4,692.09 | 4,653.33 | 4,687.67 | 0.1M |
| 2025-05-15 | 4,738.15 | 4,755.86 | 4,674.96 | 4,693.45 | 0.1M |
| 2025-05-14 | 4,676.24 | 4,744.51 | 4,667.69 | 4,744.51 | 0.1M |
| 2025-05-13 | 4,712.22 | 4,712.22 | 4,629.65 | 4,638.54 | 0.1M |
| 2025-05-12 | 4,664.79 | 4,762.03 | 4,623.10 | 4,728.09 | 0.1M |
| 2025-05-09 | 4,581.75 | 4,603.26 | 4,552.86 | 4,603.26 | 0.1M |
| 2025-05-08 | 4,526.27 | 4,602.77 | 4,524.52 | 4,563.18 | 0.1M |
| 2025-05-07 | 4,638.05 | 4,651.16 | 4,546.07 | 4,548.69 | 0.1M |
| 2025-05-06 | 4,530.89 | 4,550.32 | 4,506.08 | 4,532.19 | 0.1M |
| 2025-05-02 | 4,436.84 | 4,519.33 | 4,406.76 | 4,511.03 | 0.1M |
| 2025-04-30 | 4,382.08 | 4,422.24 | 4,360.12 | 4,421.15 | 0.1M |
| 2025-04-29 | 4,369.51 | 4,403.57 | 4,337.27 | 4,361.28 | 0.1M |
| 2025-04-28 | 4,364.40 | 4,364.40 | 4,307.65 | 4,344.68 | 0.1M |
| 2025-04-25 | 4,372.29 | 4,420.35 | 4,340.10 | 4,352.02 | 0.1M |
| 2025-04-24 | 4,354.42 | 4,377.92 | 4,297.10 | 4,338.82 | 0.1M |
| 2025-04-23 | 4,352.14 | 4,382.25 | 4,320.03 | 4,364.60 | 0.1M |
| 2025-04-22 | 4,181.47 | 4,258.84 | 4,169.14 | 4,250.43 | 0.1M |
| 2025-04-17 | 4,131.69 | 4,206.85 | 4,123.58 | 4,202.08 | 0.1M |
| 2025-04-16 | 4,176.19 | 4,188.67 | 4,087.75 | 4,133.43 | 0.1M |
| 2025-04-15 | 4,233.88 | 4,233.88 | 4,177.02 | 4,209.34 | 0.1M |
| 2025-04-14 | 4,187.21 | 4,228.75 | 4,166.78 | 4,203.94 | 0.1M |
| 2025-04-11 | 4,026.58 | 4,131.63 | 4,002.77 | 4,092.38 | 0.1M |
| 2025-04-10 | 4,072.09 | 4,153.79 | 4,020.27 | 4,051.49 | 0.2M |
| 2025-04-09 | 3,804.30 | 3,996.50 | 3,755.66 | 3,963.67 | 0.2M |
| 2025-04-08 | 3,955.07 | 4,016.16 | 3,849.97 | 3,933.92 | 0.2M |
| 2025-04-07 | 4,103.67 | 4,157.13 | 3,863.99 | 3,886.09 | 0.3M |
| 2025-04-03 | 4,468.34 | 4,545.63 | 4,468.34 | 4,510.39 | 0.1M |
| 2025-04-02 | 4,567.74 | 4,626.14 | 4,530.26 | 4,587.90 | 0.1M |
| 2025-04-01 | 4,580.49 | 4,636.51 | 4,564.82 | 4,578.57 | 0.1M |
| 2025-03-31 | 4,593.69 | 4,610.41 | 4,527.39 | 4,560.53 | 0.1M |
| 2025-03-28 | 4,691.68 | 4,706.58 | 4,599.19 | 4,633.63 | 0.1M |
| 2025-03-27 | 4,659.88 | 4,726.64 | 4,618.95 | 4,669.55 | 0.1M |
| 2025-03-26 | 4,638.44 | 4,667.62 | 4,613.56 | 4,650.68 | 0.1M |
| 2025-03-25 | 4,669.94 | 4,698.48 | 4,606.81 | 4,614.57 | 0.1M |
| 2025-03-24 | 4,702.69 | 4,739.75 | 4,660.28 | 4,730.08 | 0.1M |
| 2025-03-21 | 4,798.39 | 4,810.35 | 4,666.22 | 4,697.04 | 0.1M |
| 2025-03-20 | 4,938.90 | 4,938.90 | 4,812.29 | 4,822.06 | 0.1M |
| 2025-03-19 | 4,917.53 | 4,963.98 | 4,901.45 | 4,944.59 | 0.1M |
| 2025-03-18 | 4,922.88 | 4,930.13 | 4,876.10 | 4,929.38 | 0.1M |
| 2025-03-17 | 4,825.90 | 4,858.42 | 4,799.15 | 4,816.64 | 0.1M |
| 2025-03-14 | 4,695.50 | 4,796.93 | 4,657.01 | 4,771.31 | 0.1M |
| 2025-03-13 | 4,697.67 | 4,719.03 | 4,606.32 | 4,656.94 | 0.1M |
| 2025-03-12 | 4,757.54 | 4,778.84 | 4,651.55 | 4,699.94 | 0.1M |
| 2025-03-11 | 4,635.18 | 4,759.94 | 4,622.16 | 4,745.26 | 0.1M |
| 2025-03-10 | 4,794.48 | 4,831.97 | 4,700.41 | 4,734.63 | 0.1M |
| 2025-03-07 | 4,799.11 | 4,909.72 | 4,773.67 | 4,818.38 | 0.2M |
| 2025-03-06 | 4,763.02 | 4,845.16 | 4,763.02 | 4,831.59 | 0.2M |
| 2025-03-05 | 4,600.16 | 4,684.67 | 4,567.05 | 4,680.05 | 0.1M |
| 2025-03-04 | 4,493.04 | 4,568.12 | 4,469.47 | 4,548.25 | 0.1M |
| 2025-03-03 | 4,596.36 | 4,652.58 | 4,528.10 | 4,563.91 | 0.1M |
| 2025-02-28 | 4,716.69 | 4,716.69 | 4,529.28 | 4,561.35 | 0.2M |
| 2025-02-27 | 4,742.76 | 4,819.40 | 4,672.56 | 4,734.97 | 0.2M |
| 2025-02-26 | 4,618.45 | 4,779.60 | 4,618.45 | 4,741.05 | 0.2M |
| 2025-02-25 | 4,494.11 | 4,618.63 | 4,494.11 | 4,575.94 | 0.1M |
| 2025-02-24 | 4,623.55 | 4,682.53 | 4,579.34 | 4,626.56 | 0.1M |
| 2025-02-21 | 4,543.73 | 4,637.82 | 4,495.48 | 4,637.82 | 0.2M |
| 2025-02-20 | 4,477.14 | 4,520.13 | 4,424.41 | 4,443.95 | 0.1M |
| 2025-02-19 | 4,481.86 | 4,540.50 | 4,452.51 | 4,524.69 | 0.1M |
| 2025-02-18 | 4,464.56 | 4,557.33 | 4,449.50 | 4,527.12 | 0.1M |
| 2025-02-17 | 4,474.99 | 4,532.44 | 4,397.07 | 4,459.69 | 0.2M |
| 2025-02-14 | 4,347.35 | 4,473.17 | 4,347.35 | 4,473.17 | 0.2M |
| 2025-02-13 | 4,350.16 | 4,453.62 | 4,285.00 | 4,303.47 | 0.2M |
| 2025-02-12 | 4,250.98 | 4,329.90 | 4,226.31 | 4,328.91 | 0.1M |
| 2025-02-11 | 4,288.69 | 4,288.69 | 4,200.51 | 4,203.70 | 0.1M |
| 2025-02-10 | 4,217.08 | 4,278.31 | 4,216.04 | 4,270.89 | 0.1M |
| 2025-02-07 | 4,130.79 | 4,223.95 | 4,122.12 | 4,201.01 | 0.1M |
| 2025-02-06 | 4,062.83 | 4,134.28 | 4,054.61 | 4,134.28 | 0.1M |
| 2025-02-05 | 4,108.37 | 4,108.37 | 4,027.67 | 4,062.32 | 0.1M |
| 2025-02-04 | 4,044.30 | 4,123.21 | 4,002.09 | 4,104.72 | 0.1M |
| 2025-02-03 | 3,952.20 | 3,991.49 | 3,891.13 | 3,989.60 | 0.1M |
| 2025-01-28 | 4,017.53 | 4,017.53 | 3,982.86 | 3,995.92 | 0.0M |
| 2025-01-27 | 3,974.93 | 4,013.96 | 3,974.93 | 3,986.22 | 0.1M |
| 2025-01-24 | 3,919.82 | 3,979.53 | 3,903.71 | 3,960.28 | 0.1M |
| 2025-01-23 | 3,931.04 | 3,966.38 | 3,875.63 | 3,885.68 | 0.1M |
| 2025-01-22 | 3,957.78 | 3,962.22 | 3,894.31 | 3,904.03 | 0.1M |
| 2025-01-21 | 3,988.93 | 4,004.84 | 3,944.35 | 3,982.18 | 0.1M |
| 2025-01-20 | 3,916.50 | 3,983.68 | 3,914.65 | 3,943.15 | 0.1M |
| 2025-01-17 | 3,848.23 | 3,884.56 | 3,833.36 | 3,869.06 | 0.0M |
| 2025-01-16 | 3,839.54 | 3,892.91 | 3,821.91 | 3,854.98 | 0.1M |
| 2025-01-15 | 3,787.61 | 3,814.03 | 3,780.72 | 3,802.87 | 0.0M |
| 2025-01-14 | 3,739.13 | 3,825.92 | 3,738.36 | 3,801.09 | 0.1M |
| 2025-01-13 | 3,749.60 | 3,752.72 | 3,688.53 | 3,738.00 | 0.0M |
| 2025-01-10 | 3,841.33 | 3,845.59 | 3,774.34 | 3,781.07 | 0.0M |
| 2025-01-09 | 3,826.15 | 3,858.61 | 3,820.21 | 3,823.73 | 0.0M |
| 2025-01-08 | 3,854.50 | 3,866.63 | 3,792.80 | 3,827.71 | 0.1M |
| 2025-01-07 | 3,878.71 | 3,906.25 | 3,820.40 | 3,861.66 | 0.1M |
| 2025-01-06 | 3,934.84 | 3,934.84 | 3,888.02 | 3,898.82 | 0.0M |
| 2025-01-03 | 3,902.04 | 3,941.76 | 3,886.01 | 3,914.37 | 0.1M |
| 2025-01-02 | 3,945.96 | 3,946.21 | 3,868.67 | 3,882.98 | 0.1M |