35,428.82
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 | 35,548.48 | 35,668.83 | 35,386.73 | 35,428.82 | 53.1M |
| 2025-09-25 | 35,893.29 | 35,893.29 | 35,524.23 | 35,524.23 | 59.0M |
| 2025-09-24 | 35,893.57 | 36,016.33 | 35,772.83 | 35,797.07 | 34.6M |
| 2025-09-23 | 35,785.31 | 35,930.22 | 35,649.85 | 35,817.25 | 41.1M |
| 2025-09-22 | 36,149.12 | 36,149.12 | 35,707.82 | 35,728.91 | 54.3M |
| 2025-09-19 | 36,412.87 | 36,445.29 | 35,936.97 | 35,979.02 | 85.5M |
| 2025-09-18 | 36,502.66 | 36,539.52 | 36,316.00 | 36,363.12 | 83.6M |
| 2025-09-17 | 36,664.79 | 36,673.49 | 36,476.54 | 36,567.96 | 47.3M |
| 2025-09-16 | 36,675.83 | 36,836.94 | 36,580.17 | 36,666.32 | 40.7M |
| 2025-09-15 | 36,577.19 | 36,805.39 | 36,531.51 | 36,720.84 | 39.7M |
| 2025-09-12 | 36,730.95 | 36,736.36 | 36,574.03 | 36,659.12 | 39.1M |
| 2025-09-11 | 36,371.11 | 36,669.68 | 36,289.27 | 36,596.78 | 52.3M |
| 2025-09-10 | 36,338.66 | 36,454.35 | 36,130.78 | 36,404.86 | 42.3M |
| 2025-09-09 | 36,356.40 | 36,543.49 | 36,304.62 | 36,433.13 | 49.7M |
| 2025-09-08 | 36,140.48 | 36,430.33 | 36,036.33 | 36,347.97 | 69.3M |
| 2025-09-05 | 35,815.57 | 36,211.95 | 35,815.57 | 36,145.58 | 60.2M |
| 2025-09-04 | 35,839.66 | 35,852.70 | 35,656.01 | 35,788.77 | 39.6M |
| 2025-09-03 | 36,050.14 | 36,128.16 | 35,776.15 | 35,798.99 | 52.3M |
| 2025-09-02 | 36,119.18 | 36,123.36 | 35,957.52 | 35,996.03 | 41.8M |
| 2025-09-01 | 36,309.07 | 36,309.07 | 36,157.70 | 36,243.95 | 44.2M |
| 2025-08-29 | 36,240.30 | 36,336.25 | 36,133.18 | 36,133.18 | 47.6M |
| 2025-08-28 | 36,143.96 | 36,294.23 | 36,107.82 | 36,169.15 | 52.4M |
| 2025-08-27 | 36,360.66 | 36,389.27 | 36,080.82 | 36,145.17 | 60.2M |
| 2025-08-26 | 36,389.57 | 36,434.42 | 36,185.86 | 36,223.27 | 90.2M |
| 2025-08-25 | 36,359.25 | 36,514.77 | 36,280.06 | 36,409.25 | 63.3M |
| 2025-08-22 | 36,255.97 | 36,316.77 | 36,141.18 | 36,187.74 | 76.5M |
| 2025-08-21 | 36,644.62 | 36,670.73 | 36,174.38 | 36,250.07 | 139.3M |
| 2025-08-20 | 36,582.11 | 36,678.26 | 36,414.01 | 36,539.74 | 47.1M |
| 2025-08-19 | 36,784.43 | 36,851.89 | 36,576.56 | 36,602.66 | 46.6M |
| 2025-08-18 | 36,913.56 | 37,009.92 | 36,731.64 | 36,731.64 | 46.8M |
| 2025-08-15 | 37,246.90 | 37,246.90 | 36,893.97 | 36,893.97 | 52.1M |
| 2025-08-14 | 37,604.48 | 37,687.33 | 37,154.36 | 37,279.24 | 61.7M |
| 2025-08-13 | 37,511.85 | 37,617.37 | 37,423.41 | 37,564.19 | 40.8M |
| 2025-08-12 | 37,520.75 | 37,592.76 | 37,381.27 | 37,445.13 | 31.0M |
| 2025-08-11 | 37,521.99 | 37,626.80 | 37,391.56 | 37,558.12 | 36.2M |
| 2025-08-08 | 37,190.53 | 37,426.92 | 37,037.39 | 37,372.51 | 37.6M |
| 2025-08-07 | 36,910.74 | 37,275.33 | 36,844.81 | 37,211.27 | 36.4M |
| 2025-08-06 | 37,003.78 | 37,019.79 | 36,762.75 | 36,770.52 | 34.6M |
| 2025-08-05 | 37,047.00 | 37,185.08 | 36,809.57 | 37,065.39 | 34.7M |
| 2025-08-04 | 36,787.97 | 37,197.24 | 36,733.38 | 37,030.56 | 38.7M |
| 2025-08-01 | 37,267.16 | 37,308.14 | 36,862.77 | 36,868.44 | 45.1M |
| 2025-07-31 | 37,586.93 | 37,588.16 | 37,237.71 | 37,237.71 | 47.5M |
| 2025-07-30 | 37,503.03 | 37,802.71 | 37,400.63 | 37,679.98 | 60.7M |
| 2025-07-29 | 37,380.95 | 37,551.03 | 37,199.01 | 37,551.03 | 40.9M |
| 2025-07-28 | 36,944.91 | 37,454.33 | 36,944.91 | 37,385.08 | 40.8M |
| 2025-07-25 | 37,069.14 | 37,207.54 | 36,894.72 | 36,908.33 | 54.6M |
| 2025-07-24 | 37,021.69 | 37,171.93 | 36,999.25 | 37,112.94 | 52.1M |
| 2025-07-23 | 37,005.12 | 37,126.03 | 36,935.69 | 37,091.59 | 48.4M |
| 2025-07-22 | 36,631.73 | 37,024.19 | 36,631.73 | 37,020.40 | 49.2M |
| 2025-07-21 | 36,322.77 | 36,639.95 | 36,322.77 | 36,635.46 | 34.9M |
| 2025-07-18 | 36,274.72 | 36,472.14 | 36,177.63 | 36,297.67 | 36.1M |
| 2025-07-17 | 36,286.62 | 36,386.48 | 36,236.94 | 36,247.53 | 44.6M |
| 2025-07-16 | 36,276.52 | 36,427.20 | 36,220.62 | 36,270.40 | 50.7M |
| 2025-07-15 | 36,116.38 | 36,302.62 | 36,022.87 | 36,302.62 | 52.2M |
| 2025-07-14 | 35,941.82 | 36,116.74 | 35,921.67 | 36,050.55 | 38.0M |
| 2025-07-11 | 35,935.41 | 36,182.91 | 35,906.72 | 35,909.63 | 44.9M |
| 2025-07-10 | 35,967.62 | 36,043.46 | 35,858.40 | 35,893.69 | 43.3M |
| 2025-07-09 | 36,145.04 | 36,145.04 | 35,858.74 | 35,925.47 | 46.6M |
| 2025-07-08 | 36,314.37 | 36,379.06 | 36,115.84 | 36,143.80 | 37.0M |
| 2025-07-07 | 36,381.10 | 36,473.84 | 36,254.27 | 36,318.71 | 37.0M |
| 2025-07-04 | 36,339.88 | 36,396.45 | 36,055.57 | 36,366.19 | 32.1M |
| 2025-07-03 | 36,310.45 | 36,371.85 | 36,138.38 | 36,333.64 | 33.3M |
| 2025-07-02 | 35,929.48 | 36,324.60 | 35,929.48 | 36,151.84 | 48.3M |
| 2025-06-30 | 36,130.63 | 36,130.63 | 35,768.22 | 35,899.79 | 49.8M |
| 2025-06-27 | 36,368.92 | 36,427.05 | 35,983.59 | 36,059.43 | 47.8M |
| 2025-06-26 | 36,531.85 | 36,619.52 | 36,312.52 | 36,324.87 | 33.9M |
| 2025-06-25 | 36,280.33 | 36,660.39 | 36,249.43 | 36,531.51 | 46.4M |
| 2025-06-24 | 35,979.29 | 36,281.13 | 35,979.29 | 36,195.20 | 50.5M |
| 2025-06-23 | 36,015.29 | 36,015.29 | 35,782.63 | 35,830.07 | 44.1M |
| 2025-06-20 | 35,940.82 | 36,099.28 | 35,868.91 | 35,948.26 | 53.4M |
| 2025-06-19 | 36,283.27 | 36,283.27 | 35,875.92 | 35,914.51 | 57.9M |
| 2025-06-18 | 36,520.03 | 36,600.77 | 36,297.08 | 36,322.35 | 39.6M |
| 2025-06-17 | 36,546.44 | 36,640.62 | 36,385.61 | 36,574.28 | 41.0M |
| 2025-06-16 | 36,551.89 | 36,632.43 | 36,422.64 | 36,534.07 | 45.2M |
| 2025-06-13 | 36,393.89 | 36,665.72 | 36,393.89 | 36,497.31 | 45.9M |
| 2025-06-12 | 36,439.49 | 36,587.69 | 36,338.81 | 36,373.48 | 41.4M |
| 2025-06-11 | 36,566.77 | 36,626.71 | 36,424.23 | 36,496.97 | 44.6M |
| 2025-06-10 | 36,715.09 | 36,744.90 | 36,560.07 | 36,635.56 | 45.7M |
| 2025-06-09 | 36,950.40 | 36,950.40 | 36,559.03 | 36,645.71 | 59.2M |
| 2025-06-06 | 36,973.91 | 37,044.29 | 36,744.49 | 36,744.49 | 94.1M |
| 2025-06-05 | 36,850.93 | 37,164.93 | 36,823.63 | 37,164.14 | 64.4M |
| 2025-06-04 | 36,827.07 | 36,967.19 | 36,658.39 | 36,780.50 | 65.9M |
| 2025-06-03 | 36,397.20 | 36,943.35 | 36,368.17 | 36,934.03 | 60.1M |
| 2025-06-02 | 36,232.54 | 36,304.00 | 35,879.04 | 36,267.41 | 46.1M |
| 2025-05-30 | 36,285.95 | 36,531.53 | 36,268.23 | 36,398.39 | 130.8M |
| 2025-05-29 | 36,252.88 | 36,374.00 | 36,131.16 | 36,368.25 | 50.5M |
| 2025-05-28 | 36,309.98 | 36,432.26 | 36,167.49 | 36,246.38 | 40.6M |
| 2025-05-27 | 36,654.27 | 36,673.64 | 36,421.08 | 36,448.96 | 45.6M |
| 2025-05-26 | 36,550.41 | 36,817.89 | 36,484.92 | 36,544.56 | 45.8M |
| 2025-05-23 | 36,953.21 | 36,961.97 | 36,781.75 | 36,848.95 | 41.4M |
| 2025-05-22 | 37,060.93 | 37,100.89 | 36,834.04 | 36,923.30 | 44.9M |
| 2025-05-21 | 37,035.79 | 37,067.51 | 36,860.83 | 37,032.66 | 68.0M |
| 2025-05-20 | 36,849.19 | 37,108.32 | 36,747.11 | 36,991.86 | 34.5M |
| 2025-05-19 | 36,504.10 | 36,754.10 | 36,467.77 | 36,645.66 | 22.0M |
| 2025-05-16 | 36,621.50 | 36,625.76 | 36,364.96 | 36,538.46 | 36.4M |
| 2025-05-15 | 36,852.03 | 36,939.14 | 36,503.33 | 36,614.65 | 42.9M |
| 2025-05-14 | 36,868.02 | 36,878.70 | 36,567.99 | 36,848.43 | 47.6M |
| 2025-05-13 | 36,921.22 | 37,003.05 | 36,692.85 | 36,767.36 | 38.7M |
| 2025-05-12 | 37,044.29 | 37,381.14 | 36,856.33 | 37,084.41 | 50.8M |
| 2025-05-09 | 36,946.22 | 37,127.45 | 36,690.41 | 36,990.32 | 37.7M |
| 2025-05-08 | 36,911.08 | 37,102.14 | 36,734.59 | 37,034.21 | 35.7M |
| 2025-05-07 | 37,126.42 | 37,183.82 | 36,739.88 | 36,800.05 | 74.0M |
| 2025-05-06 | 36,632.61 | 36,808.14 | 36,529.30 | 36,808.14 | 57.4M |
| 2025-05-02 | 36,311.79 | 36,639.44 | 36,274.60 | 36,519.95 | 36.3M |
| 2025-04-30 | 36,396.53 | 36,484.04 | 36,153.90 | 36,352.07 | 73.3M |
| 2025-04-29 | 36,443.15 | 36,683.06 | 36,319.29 | 36,391.74 | 34.1M |
| 2025-04-28 | 36,184.21 | 36,466.66 | 36,166.99 | 36,302.33 | 40.0M |
| 2025-04-25 | 36,101.36 | 36,392.07 | 36,037.70 | 36,175.65 | 49.4M |
| 2025-04-24 | 35,830.60 | 36,081.20 | 35,825.31 | 36,081.20 | 38.5M |
| 2025-04-23 | 35,894.07 | 36,138.21 | 35,819.99 | 36,023.66 | 52.4M |
| 2025-04-22 | 35,427.39 | 35,845.04 | 35,374.45 | 35,764.68 | 51.2M |
| 2025-04-17 | 35,090.24 | 35,432.79 | 35,039.85 | 35,432.79 | 52.6M |
| 2025-04-16 | 34,687.50 | 35,034.17 | 34,687.50 | 35,034.17 | 68.6M |
| 2025-04-15 | 34,605.63 | 34,853.52 | 34,497.14 | 34,804.88 | 53.1M |
| 2025-04-14 | 34,365.33 | 34,757.43 | 34,316.04 | 34,631.13 | 80.2M |
| 2025-04-11 | 34,191.01 | 34,209.64 | 33,754.10 | 34,137.51 | 67.3M |
| 2025-04-10 | 33,802.00 | 34,375.07 | 33,802.00 | 34,191.09 | 97.9M |
| 2025-04-09 | 33,428.86 | 33,867.00 | 33,122.23 | 33,728.72 | 97.1M |
| 2025-04-08 | 33,960.03 | 34,553.44 | 33,599.77 | 33,832.22 | 130.2M |
| 2025-04-07 | 34,601.29 | 35,293.98 | 33,968.11 | 34,241.86 | 192.7M |
| 2025-04-03 | 34,897.72 | 35,531.64 | 34,897.72 | 35,450.98 | 86.1M |
| 2025-04-02 | 35,115.79 | 35,299.50 | 34,974.56 | 35,239.61 | 55.7M |
| 2025-04-01 | 34,782.82 | 35,337.83 | 34,782.82 | 35,280.60 | 57.9M |
| 2025-03-31 | 34,644.41 | 34,885.26 | 34,644.41 | 34,743.50 | 91.8M |
| 2025-03-28 | 34,969.65 | 35,017.66 | 34,632.27 | 34,761.46 | 75.8M |
| 2025-03-27 | 35,116.00 | 35,172.40 | 34,649.02 | 34,842.23 | 122.0M |
| 2025-03-26 | 34,643.61 | 34,703.76 | 34,343.75 | 34,429.63 | 48.1M |
| 2025-03-25 | 34,710.11 | 34,714.35 | 34,486.19 | 34,508.34 | 47.0M |
| 2025-03-24 | 34,769.58 | 34,893.50 | 34,580.02 | 34,759.51 | 60.4M |
| 2025-03-21 | 34,815.07 | 34,932.15 | 34,649.58 | 34,775.25 | 109.9M |
| 2025-03-20 | 35,047.02 | 35,074.92 | 34,776.14 | 34,809.00 | 136.3M |
| 2025-03-19 | 35,099.81 | 35,236.53 | 34,971.02 | 35,159.45 | 75.1M |
| 2025-03-18 | 35,231.44 | 35,334.69 | 34,884.95 | 35,061.01 | 79.1M |
| 2025-03-17 | 34,700.33 | 35,280.32 | 34,654.29 | 35,118.67 | 80.3M |
| 2025-03-14 | 35,176.51 | 35,189.39 | 34,574.07 | 34,589.94 | 59.8M |
| 2025-03-13 | 35,110.59 | 35,304.06 | 34,879.69 | 35,017.46 | 52.7M |
| 2025-03-12 | 34,719.71 | 35,100.95 | 34,579.64 | 35,088.61 | 79.5M |
| 2025-03-11 | 34,719.25 | 34,975.54 | 34,585.38 | 34,913.09 | 75.5M |
| 2025-03-10 | 35,000.94 | 35,037.45 | 34,711.43 | 34,859.56 | 69.2M |
| 2025-03-07 | 35,014.01 | 35,261.58 | 34,879.65 | 35,018.56 | 82.0M |
| 2025-03-06 | 35,236.55 | 35,378.80 | 35,101.01 | 35,268.97 | 65.0M |
| 2025-03-05 | 34,729.82 | 35,251.65 | 34,729.82 | 35,213.39 | 58.3M |
| 2025-03-04 | 34,372.43 | 34,646.80 | 34,251.09 | 34,585.42 | 45.6M |
| 2025-03-03 | 34,595.20 | 34,896.72 | 34,369.69 | 34,454.80 | 66.4M |
| 2025-02-28 | 34,812.72 | 34,897.47 | 34,462.96 | 34,599.91 | 102.0M |
| 2025-02-27 | 34,660.59 | 34,945.67 | 34,521.51 | 34,827.72 | 69.6M |
| 2025-02-26 | 34,505.00 | 35,102.14 | 34,505.00 | 34,819.38 | 66.3M |
| 2025-02-25 | 34,436.30 | 34,571.56 | 34,267.97 | 34,438.69 | 57.1M |
| 2025-02-24 | 34,033.00 | 34,832.63 | 33,954.03 | 34,617.71 | 79.5M |
| 2025-02-21 | 34,250.66 | 34,412.88 | 34,042.17 | 34,172.04 | 80.5M |
| 2025-02-20 | 34,175.65 | 34,508.40 | 34,175.65 | 34,178.90 | 67.1M |
| 2025-02-19 | 34,098.69 | 34,328.14 | 34,043.87 | 34,311.97 | 46.2M |
| 2025-02-18 | 34,097.02 | 34,370.83 | 34,030.62 | 34,324.62 | 58.6M |
| 2025-02-17 | 33,733.26 | 34,228.44 | 33,636.89 | 34,143.77 | 81.3M |
| 2025-02-14 | 33,951.77 | 34,187.86 | 33,701.44 | 33,875.61 | 58.4M |
| 2025-02-13 | 33,709.23 | 34,181.47 | 33,613.97 | 33,901.44 | 81.0M |
| 2025-02-12 | 33,574.20 | 33,922.68 | 33,545.21 | 33,688.52 | 76.0M |
| 2025-02-11 | 33,655.62 | 33,702.34 | 33,462.96 | 33,462.96 | 57.8M |
| 2025-02-10 | 33,669.51 | 33,859.03 | 33,614.80 | 33,659.77 | 60.1M |
| 2025-02-07 | 33,858.58 | 33,911.70 | 33,559.10 | 33,643.67 | 56.3M |
| 2025-02-06 | 33,758.80 | 33,945.93 | 33,692.37 | 33,901.02 | 39.9M |
| 2025-02-05 | 33,952.87 | 34,063.19 | 33,611.92 | 33,656.01 | 38.1M |
| 2025-02-04 | 34,294.61 | 34,538.63 | 33,670.00 | 33,969.99 | 42.1M |
| 2025-02-03 | 33,318.46 | 34,043.74 | 33,318.46 | 33,986.88 | 36.0M |
| 2025-01-28 | 34,180.79 | 34,284.61 | 34,004.62 | 34,048.91 | 12.9M |
| 2025-01-27 | 34,049.49 | 34,308.98 | 34,045.81 | 34,152.09 | 31.6M |
| 2025-01-24 | 34,178.72 | 34,438.12 | 34,019.67 | 34,032.34 | 41.8M |
| 2025-01-23 | 34,195.40 | 34,371.39 | 33,947.63 | 34,065.18 | 37.8M |
| 2025-01-22 | 34,716.68 | 34,716.68 | 34,183.24 | 34,208.64 | 30.4M |
| 2025-01-21 | 34,963.53 | 34,986.51 | 34,599.45 | 34,686.21 | 37.2M |
| 2025-01-20 | 34,713.53 | 34,976.61 | 34,615.48 | 34,756.20 | 39.1M |
| 2025-01-17 | 34,331.15 | 34,786.89 | 34,240.00 | 34,620.95 | 40.8M |
| 2025-01-16 | 34,164.75 | 34,515.84 | 34,158.99 | 34,342.50 | 42.5M |
| 2025-01-15 | 34,069.18 | 34,145.31 | 33,948.07 | 34,111.16 | 43.5M |
| 2025-01-14 | 33,999.74 | 34,237.24 | 33,913.10 | 34,093.06 | 48.5M |
| 2025-01-13 | 34,280.70 | 34,280.70 | 33,494.33 | 33,920.27 | 60.4M |
| 2025-01-10 | 34,412.86 | 34,650.83 | 34,215.73 | 34,317.48 | 44.4M |
| 2025-01-09 | 34,522.23 | 34,655.85 | 34,366.20 | 34,366.20 | 32.0M |
| 2025-01-08 | 34,618.03 | 34,789.12 | 34,392.89 | 34,522.23 | 45.7M |
| 2025-01-07 | 34,932.58 | 35,035.82 | 34,495.20 | 34,708.47 | 45.5M |
| 2025-01-06 | 34,921.73 | 35,228.00 | 34,890.14 | 35,056.83 | 28.1M |
| 2025-01-03 | 34,916.76 | 35,115.96 | 34,771.76 | 34,913.37 | 35.0M |
| 2025-01-02 | 35,559.41 | 35,559.41 | 34,824.38 | 34,919.73 | 45.6M |