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
2023-12-29 33.53 33.62 33.36 33.44 0.7M
2023-12-28 33.57 33.64 33.19 33.30 0.7M
2023-12-27 32.96 33.16 32.45 33.03 1.1M
2023-12-26 34.20 34.20 32.95 33.10 1.7M
2023-12-22 33.85 34.45 33.76 34.25 1.6M
2023-12-21 34.12 34.45 33.82 34.38 2.4M
2023-12-20 33.43 34.20 33.10 33.39 1.6M
2023-12-19 34.80 35.40 34.38 34.65 2.6M
2023-12-18 34.50 34.63 33.89 34.36 1.9M
2023-12-15 34.84 35.20 34.32 34.32 2.2M
2023-12-14 35.08 35.41 34.13 34.38 2.9M
2023-12-13 34.92 35.00 34.08 34.84 2.6M
2023-12-12 34.68 35.21 33.81 35.04 2.1M
2023-12-11 34.22 34.56 33.82 34.43 1.5M
2023-12-08 34.44 34.76 33.95 34.57 1.6M
2023-12-07 34.62 35.16 34.60 34.94 1.3M
2023-12-06 35.32 35.59 34.86 34.91 1.6M
2023-12-05 35.21 35.50 34.32 34.96 2.6M
2023-12-04 35.56 36.23 35.27 36.17 1.8M
2023-12-01 36.30 36.30 35.61 36.10 0.9M
2023-11-30 35.40 36.69 34.54 36.58 2.3M
2023-11-29 36.12 36.67 35.15 35.15 1.6M
2023-11-28 36.47 37.31 36.47 36.72 1.6M
2023-11-27 37.28 37.28 36.41 36.80 1.1M
2023-11-24 36.59 37.23 36.12 36.77 1.0M
2023-11-22 36.91 37.62 36.01 36.88 1.3M
2023-11-21 37.60 37.72 36.66 36.68 1.8M
2023-11-20 36.68 38.09 35.91 37.94 2.3M
2023-11-17 36.19 36.44 35.82 36.15 1.0M
2023-11-16 35.02 36.56 34.87 35.96 1.3M
2023-11-15 36.53 38.08 36.41 36.91 1.4M
2023-11-14 36.03 36.79 35.45 36.01 1.0M
2023-11-13 35.00 35.58 34.33 35.37 1.1M
2023-11-10 33.90 34.90 33.90 34.81 1.1M
2023-11-09 35.18 35.31 34.59 34.61 1.0M
2023-11-08 35.55 36.02 35.41 35.46 0.6M
2023-11-07 35.55 36.27 35.38 35.75 1.0M
2023-11-06 37.32 37.44 35.77 36.07 1.3M
2023-11-03 35.70 37.33 35.70 36.77 2.3M
2023-11-02 35.95 36.06 35.38 35.59 1.6M
2023-11-01 37.48 37.48 34.94 35.74 2.4M
2023-10-31 37.70 37.97 36.47 37.66 1.5M
2023-10-30 37.88 38.81 37.65 38.11 1.9M
2023-10-27 38.07 38.19 37.33 37.45 1.1M
2023-10-26 36.80 37.26 36.63 36.89 1.1M
2023-10-25 36.91 37.20 36.48 36.54 1.3M
2023-10-24 36.42 37.63 35.92 37.20 1.5M
2023-10-23 34.41 37.17 34.05 36.10 2.3M
2023-10-20 33.74 34.35 33.74 34.08 1.0M
2023-10-19 33.80 34.74 33.74 34.25 0.8M
2023-10-18 34.05 34.70 33.86 34.40 1.3M
2023-10-17 35.02 35.53 34.55 34.89 1.2M
2023-10-16 35.10 35.87 34.47 35.68 1.7M
2023-10-13 35.55 36.06 34.91 35.36 1.7M
2023-10-12 37.12 37.40 35.70 36.05 1.1M
2023-10-11 37.80 37.87 36.70 37.19 1.0M
2023-10-10 36.38 38.36 36.00 37.50 1.6M
2023-10-09 36.86 37.03 35.90 36.66 1.0M
2023-10-06 37.61 38.14 37.25 37.87 1.5M
2023-10-05 37.25 37.49 36.71 37.39 0.7M
2023-10-04 37.47 37.95 37.16 37.47 0.8M
2023-10-03 38.01 38.46 37.55 37.64 0.5M
2023-10-02 39.40 39.42 38.48 38.88 0.7M
2023-09-29 39.51 39.92 39.32 39.43 0.9M
2023-09-28 37.80 38.55 37.67 38.54 1.3M
2023-09-27 38.66 38.77 37.79 38.21 0.7M
2023-09-26 38.19 38.83 38.19 38.52 0.4M
2023-09-25 38.27 39.14 38.27 39.01 0.7M
2023-09-22 40.27 40.31 39.43 39.56 0.6M
2023-09-21 38.69 39.14 38.60 38.79 0.9M
2023-09-20 40.00 40.36 39.44 39.44 0.7M
2023-09-19 40.90 41.06 39.46 39.87 0.8M
2023-09-18 40.46 41.28 40.41 41.05 1.2M
2023-09-15 40.75 41.17 40.30 40.63 0.8M
2023-09-14 40.38 41.41 40.22 40.76 0.9M
2023-09-13 39.79 40.27 39.28 39.86 0.8M
2023-09-12 38.58 40.04 38.58 39.79 0.9M
2023-09-11 39.32 39.58 38.47 39.00 1.5M
2023-09-08 38.38 38.60 38.04 38.55 1.6M
2023-09-07 38.60 38.84 38.20 38.35 1.5M
2023-09-06 40.66 40.96 39.49 39.82 1.2M
2023-09-05 40.37 41.11 39.39 40.76 1.3M
2023-09-01 40.99 42.21 40.65 41.64 1.1M
2023-08-31 40.48 41.06 39.78 40.28 2.2M
2023-08-30 40.79 41.84 40.69 40.97 1.3M
2023-08-29 41.10 41.88 40.72 41.15 2.3M
2023-08-28 40.30 41.83 40.24 40.83 1.8M
2023-08-25 41.52 41.69 39.77 40.26 2.2M
2023-08-24 45.15 45.51 42.48 42.49 1.7M
2023-08-23 43.89 44.93 43.89 44.92 1.6M
2023-08-22 43.36 43.90 42.69 43.28 1.5M
2023-08-21 43.16 43.40 41.86 43.11 1.8M
2023-08-18 43.45 44.27 42.93 43.92 1.6M
2023-08-17 46.34 46.62 44.87 44.89 1.0M
2023-08-16 45.45 45.49 44.13 45.25 0.8M
2023-08-15 45.77 46.24 45.29 45.96 1.2M
2023-08-14 44.22 46.24 44.02 45.86 1.2M
2023-08-11 45.08 45.56 44.31 44.99 1.6M
2023-08-10 48.04 48.84 46.71 46.93 1.0M
2023-08-09 47.00 47.99 45.50 47.79 1.3M
2023-08-08 45.36 46.86 44.61 46.73 1.2M
2023-08-07 46.49 46.92 45.84 46.55 0.8M
2023-08-04 46.07 46.54 45.62 45.96 1.0M
2023-08-03 45.32 46.17 44.86 46.13 1.8M
2023-08-02 45.12 45.53 43.73 44.14 1.5M
2023-08-01 46.80 46.80 45.50 46.12 0.9M
2023-07-31 47.97 48.25 47.16 48.04 1.0M
2023-07-28 45.75 47.92 45.54 47.74 1.8M
2023-07-27 44.50 45.33 43.52 43.69 1.6M
2023-07-26 42.66 44.47 42.42 43.87 1.4M
2023-07-25 44.07 44.51 42.30 42.69 1.4M
2023-07-24 40.87 42.99 40.31 42.77 2.1M
2023-07-21 41.34 41.77 41.27 41.46 0.5M
2023-07-20 40.55 41.34 40.29 41.23 0.8M
2023-07-19 41.77 42.64 40.68 40.93 0.9M
2023-07-18 43.00 43.54 41.40 41.44 0.9M
2023-07-17 43.69 43.85 42.76 43.44 1.0M
2023-07-14 43.54 44.44 43.01 44.33 1.7M
2023-07-13 43.30 44.05 42.91 43.89 1.5M
2023-07-12 42.99 43.13 42.20 42.82 1.3M
2023-07-11 40.84 41.90 40.70 41.73 1.4M
2023-07-10 38.96 40.66 38.67 40.57 1.0M
2023-07-07 38.07 39.69 37.88 39.16 0.8M
2023-07-06 38.71 39.35 37.62 38.07 1.3M
2023-07-05 39.50 40.01 38.71 39.63 0.6M
2023-07-03 39.61 40.39 39.52 40.03 0.7M
2023-06-30 38.75 39.08 38.46 38.78 0.6M
2023-06-29 38.33 39.03 38.05 38.24 0.7M
2023-06-28 39.52 39.71 38.68 39.10 0.9M
2023-06-27 39.48 40.46 39.27 39.93 1.0M
2023-06-26 38.63 39.25 38.63 38.98 0.8M
2023-06-23 39.01 39.23 38.25 38.39 1.2M
2023-06-22 39.66 40.02 39.19 39.69 0.8M
2023-06-21 40.43 40.75 39.39 39.67 1.8M
2023-06-20 41.80 42.12 40.54 40.67 1.3M
2023-06-16 44.21 44.21 42.87 43.00 1.8M
2023-06-15 45.23 45.37 43.86 44.28 2.1M
2023-06-14 44.28 44.74 43.80 44.40 1.5M
2023-06-13 44.49 45.04 43.72 44.07 2.0M
2023-06-12 42.91 43.78 42.63 43.50 2.1M
2023-06-09 43.70 43.70 42.88 43.07 3.2M
2023-06-08 42.41 44.09 41.97 43.69 2.0M
2023-06-07 42.28 42.82 41.86 42.46 1.9M
2023-06-06 40.91 42.34 40.30 42.31 2.5M
2023-06-05 40.39 41.08 40.15 40.87 1.4M
2023-06-02 38.89 40.61 38.84 40.44 2.3M
2023-06-01 36.64 38.05 36.23 37.50 2.5M
2023-05-31 37.50 37.50 35.55 36.62 2.3M
2023-05-30 38.30 39.46 36.42 36.99 2.9M
2023-05-26 38.30 38.76 37.36 37.94 1.1M
2023-05-25 37.50 38.61 37.20 38.04 2.5M
2023-05-24 39.17 39.69 37.15 37.44 3.4M
2023-05-23 40.95 40.97 39.84 39.94 1.9M
2023-05-22 42.43 42.49 41.50 41.98 1.2M
2023-05-19 41.38 42.35 40.97 41.62 1.3M
2023-05-18 42.43 43.09 40.94 41.51 1.5M
2023-05-17 42.01 42.69 41.77 42.27 1.5M
2023-05-16 42.72 43.61 42.13 42.82 1.1M
2023-05-15 42.21 43.85 42.17 43.72 0.9M
2023-05-12 42.16 42.68 41.75 41.75 1.2M
2023-05-11 41.89 43.06 41.50 42.88 1.6M
2023-05-10 41.88 42.00 41.12 41.67 3.3M
2023-05-09 42.00 42.91 41.39 42.01 2.1M
2023-05-08 44.51 45.12 43.55 44.00 1.3M
2023-05-05 45.15 45.56 44.53 45.06 1.1M
2023-05-04 45.07 45.73 44.46 45.20 1.1M
2023-05-03 44.55 44.99 44.00 44.87 1.8M
2023-05-02 46.00 46.11 44.84 44.93 1.2M
2023-05-01 46.34 46.85 45.82 45.97 0.6M
2023-04-28 45.79 47.10 45.68 46.90 1.1M
2023-04-27 45.87 46.54 44.97 45.57 1.4M
2023-04-26 45.51 47.74 45.51 46.17 1.2M
2023-04-25 44.84 45.22 44.06 44.97 1.2M
2023-04-24 46.00 46.14 44.55 45.04 2.1M
2023-04-21 48.00 48.18 46.60 47.02 0.8M
2023-04-20 49.21 49.64 48.20 48.21 1.1M
2023-04-19 49.52 50.00 49.44 49.58 1.6M
2023-04-18 49.76 49.98 49.40 49.60 0.6M
2023-04-17 48.87 49.53 48.43 49.36 1.9M
2023-04-14 47.50 47.57 46.44 47.15 1.1M
2023-04-13 48.19 48.68 47.64 47.78 0.8M
2023-04-12 49.01 49.70 47.27 47.54 1.6M
2023-04-11 50.49 50.89 49.53 49.57 0.8M
2023-04-10 50.03 50.19 49.29 49.71 0.5M
2023-04-06 48.75 50.32 48.33 50.12 1.2M
2023-04-05 49.00 49.24 48.02 48.50 0.8M
2023-04-04 49.05 49.98 48.06 49.38 0.8M
2023-04-03 49.38 49.82 49.20 49.65 1.7M
2023-03-31 48.80 49.53 48.68 48.98 1.6M
2023-03-30 47.11 48.84 47.06 48.77 1.6M
2023-03-29 47.94 48.10 46.81 47.11 1.0M
2023-03-28 48.50 49.93 47.72 47.94 1.3M
2023-03-27 48.60 50.21 46.37 47.38 1.6M
2023-03-24 48.96 49.16 47.26 47.49 0.8M
2023-03-23 49.84 50.77 48.67 49.09 1.4M
2023-03-22 49.28 49.60 48.54 48.80 0.8M
2023-03-21 47.91 48.88 47.60 48.59 2.0M
2023-03-20 46.61 48.18 46.58 47.51 1.5M
2023-03-17 49.78 49.78 47.15 47.44 2.0M
2023-03-16 47.14 49.26 47.03 49.05 1.1M
2023-03-15 48.26 48.37 46.95 48.29 1.8M
2023-03-14 48.80 50.29 48.80 49.35 2.8M
2023-03-13 48.57 50.26 48.41 49.12 1.4M
2023-03-10 48.09 49.49 47.86 48.31 1.5M
2023-03-09 49.25 49.86 47.70 47.79 1.5M
2023-03-08 50.10 51.22 49.72 51.04 1.1M
2023-03-07 51.85 52.54 50.55 50.63 1.0M
2023-03-06 52.00 52.20 51.22 51.85 1.3M
2023-03-03 51.59 52.08 51.59 52.01 1.2M
2023-03-02 50.11 51.58 49.60 51.55 1.2M
2023-03-01 50.28 50.61 49.79 49.99 2.1M
2023-02-28 46.62 48.33 46.55 47.37 1.7M
2023-02-27 48.25 48.49 46.82 47.16 1.7M
2023-02-24 48.89 48.96 47.42 47.65 1.8M
2023-02-23 51.13 51.42 50.05 50.25 0.7M
2023-02-22 49.66 50.71 49.57 50.29 1.1M
2023-02-21 48.90 49.94 48.68 49.50 1.3M
2023-02-17 50.39 50.99 48.89 49.22 1.4M
2023-02-16 52.13 52.22 51.19 51.81 0.9M
2023-02-15 50.81 51.91 50.65 51.90 1.4M
2023-02-14 52.10 52.53 51.21 51.89 1.0M
2023-02-13 52.00 53.52 51.94 52.49 2.0M
2023-02-10 50.77 51.38 50.15 51.00 1.3M
2023-02-09 50.30 51.93 50.30 51.35 1.9M
2023-02-08 49.06 50.08 48.89 49.36 1.2M
2023-02-07 47.29 49.10 47.23 48.92 1.7M
2023-02-06 45.95 46.51 44.35 46.39 1.6M
2023-02-03 47.24 47.78 46.53 46.68 1.2M
2023-02-02 47.71 47.80 46.86 47.51 1.4M
2023-02-01 48.91 49.30 47.08 47.98 1.2M
2023-01-31 47.50 48.57 47.28 47.48 1.7M
2023-01-30 47.99 49.89 47.56 48.75 2.4M
2023-01-27 50.61 50.88 50.04 50.23 0.6M
2023-01-26 50.57 50.99 49.88 50.97 1.6M
2023-01-25 49.34 49.96 48.99 49.78 0.6M
2023-01-24 48.33 49.10 48.00 48.98 1.0M
2023-01-23 48.28 48.96 48.20 48.72 1.1M
2023-01-20 48.96 49.02 48.05 48.48 1.3M
2023-01-19 46.00 47.25 45.56 46.90 2.3M
2023-01-18 45.40 46.16 44.58 45.02 2.4M
2023-01-17 46.50 46.76 44.89 45.39 3.1M
2023-01-13 47.52 49.06 47.18 47.59 3.8M
2023-01-12 44.99 47.46 44.98 46.74 2.1M
2023-01-11 44.80 45.89 44.20 45.50 3.4M
2023-01-10 42.51 44.85 42.50 44.19 5.1M
2023-01-09 44.30 45.51 43.75 43.80 2.9M
2023-01-06 43.83 44.02 43.00 43.69 1.6M
2023-01-05 44.57 45.04 43.30 44.90 2.2M
2023-01-04 44.59 45.97 44.42 45.60 2.2M
2023-01-03 44.00 44.10 41.89 42.90 2.9M