| 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 | 49.00 | 51.00 | 48.00 | 48.00 | 0.6M |
| 2025-09-25 | 46.00 | 50.00 | 46.00 | 50.00 | 0.5M |
| 2025-09-24 | 43.00 | 47.00 | 42.00 | 46.90 | 0.5M |
| 2025-09-23 | 41.00 | 44.00 | 38.00 | 43.50 | 0.4M |
| 2025-09-22 | 37.00 | 42.00 | 36.00 | 40.00 | 0.5M |
| 2025-09-19 | 36.00 | 37.00 | 35.00 | 36.00 | 0.1M |
| 2025-09-18 | 36.00 | 37.00 | 35.00 | 36.00 | 0.1M |
| 2025-09-17 | 36.00 | 37.00 | 35.00 | 36.00 | 0.0M |
| 2025-09-16 | 36.00 | 37.00 | 35.00 | 36.00 | 0.2M |
| 2025-09-15 | 36.00 | 37.70 | 35.00 | 36.00 | 0.1M |
| 2025-09-12 | 36.00 | 36.95 | 35.00 | 36.00 | 0.1M |
| 2025-09-11 | 36.00 | 37.00 | 35.00 | 36.00 | 0.1M |
| 2025-09-10 | 36.00 | 37.00 | 35.00 | 36.00 | 0.5M |
| 2025-09-09 | 36.00 | 36.06 | 35.00 | 36.00 | 0.2M |
| 2025-09-08 | 36.00 | 37.00 | 35.00 | 36.00 | 0.1M |
| 2025-09-05 | 35.50 | 37.00 | 35.00 | 37.00 | 0.1M |
| 2025-09-04 | 35.50 | 36.67 | 34.00 | 35.50 | 0.3M |
| 2025-09-03 | 36.50 | 37.00 | 34.00 | 35.40 | 0.4M |
| 2025-09-02 | 38.00 | 39.00 | 36.00 | 36.50 | 0.2M |
| 2025-09-01 | 38.50 | 39.00 | 37.00 | 38.40 | 0.1M |
| 2025-08-29 | 39.50 | 41.00 | 37.25 | 38.50 | 0.2M |
| 2025-08-28 | 40.00 | 41.80 | 37.25 | 39.00 | 0.2M |
| 2025-08-27 | 40.00 | 41.00 | 39.00 | 40.00 | 0.1M |
| 2025-08-26 | 40.00 | 41.00 | 39.20 | 39.80 | 0.2M |
| 2025-08-22 | 40.00 | 41.00 | 39.00 | 40.00 | 0.2M |
| 2025-08-21 | 43.00 | 44.00 | 39.00 | 39.50 | 0.4M |
| 2025-08-20 | 45.50 | 46.00 | 41.50 | 41.50 | 0.2M |
| 2025-08-19 | 45.00 | 46.10 | 44.00 | 45.50 | 0.3M |
| 2025-08-18 | 41.50 | 46.00 | 41.00 | 44.00 | 0.5M |
| 2025-08-15 | 39.50 | 42.80 | 39.00 | 42.80 | 0.2M |
| 2025-08-14 | 38.00 | 40.00 | 37.00 | 39.00 | 0.3M |
| 2025-08-13 | 38.50 | 39.00 | 37.00 | 38.50 | 0.1M |
| 2025-08-12 | 38.50 | 40.00 | 37.00 | 38.50 | 0.1M |
| 2025-08-11 | 39.50 | 40.16 | 37.00 | 37.00 | 0.1M |
| 2025-08-08 | 39.00 | 41.00 | 38.00 | 39.00 | 0.1M |
| 2025-08-07 | 40.00 | 41.00 | 38.20 | 39.00 | 0.1M |
| 2025-08-06 | 40.50 | 41.00 | 39.00 | 40.00 | 0.1M |
| 2025-08-05 | 40.50 | 42.00 | 40.00 | 40.50 | 0.2M |
| 2025-08-04 | 43.00 | 44.00 | 40.00 | 40.50 | 0.3M |
| 2025-08-01 | 43.00 | 44.00 | 42.00 | 43.00 | 0.2M |
| 2025-07-31 | 45.00 | 46.00 | 42.00 | 43.00 | 0.4M |
| 2025-07-30 | 45.00 | 46.00 | 43.50 | 45.00 | 0.4M |
| 2025-07-29 | 45.50 | 47.00 | 44.00 | 45.00 | 0.0M |
| 2025-07-28 | 45.50 | 47.00 | 44.00 | 45.50 | 0.3M |
| 2025-07-25 | 46.00 | 47.00 | 44.00 | 45.00 | 0.2M |
| 2025-07-24 | 45.00 | 47.00 | 44.55 | 46.00 | 0.1M |
| 2025-07-23 | 45.00 | 46.00 | 44.00 | 45.60 | 0.3M |
| 2025-07-22 | 47.00 | 49.00 | 44.00 | 45.00 | 0.3M |
| 2025-07-21 | 47.00 | 49.00 | 45.40 | 45.40 | 0.4M |
| 2025-07-18 | 46.00 | 48.60 | 45.00 | 47.00 | 0.5M |
| 2025-07-17 | 43.50 | 47.90 | 41.15 | 47.90 | 0.9M |
| 2025-07-16 | 42.75 | 45.00 | 41.63 | 44.50 | 0.8M |
| 2025-07-15 | 40.50 | 43.75 | 39.00 | 41.50 | 1.6M |
| 2025-07-14 | 39.25 | 40.50 | 38.00 | 39.00 | 0.1M |
| 2025-07-11 | 39.25 | 40.50 | 38.10 | 39.25 | 0.1M |
| 2025-07-10 | 40.00 | 41.30 | 38.00 | 41.30 | 0.1M |
| 2025-07-09 | 40.25 | 41.00 | 39.00 | 40.00 | 0.5M |
| 2025-07-08 | 40.50 | 41.00 | 39.00 | 41.00 | 0.2M |
| 2025-07-07 | 40.50 | 41.00 | 40.00 | 40.50 | 0.1M |
| 2025-07-04 | 41.50 | 42.00 | 40.00 | 40.50 | 0.1M |
| 2025-07-03 | 40.00 | 42.50 | 39.00 | 41.50 | 0.3M |
| 2025-07-02 | 40.00 | 40.30 | 39.00 | 40.00 | 0.3M |
| 2025-07-01 | 40.00 | 41.00 | 39.00 | 40.00 | 0.2M |
| 2025-06-30 | 40.00 | 41.00 | 39.00 | 40.00 | 0.2M |
| 2025-06-27 | 40.00 | 41.00 | 39.00 | 40.00 | 0.6M |
| 2025-06-26 | 40.00 | 41.00 | 39.00 | 40.00 | 0.4M |
| 2025-06-25 | 37.00 | 42.00 | 36.00 | 40.00 | 0.9M |
| 2025-06-24 | 36.00 | 38.00 | 35.00 | 37.00 | 0.3M |
| 2025-06-23 | 36.00 | 36.99 | 35.30 | 36.00 | 0.2M |
| 2025-06-20 | 35.00 | 36.73 | 34.00 | 36.00 | 0.2M |
| 2025-06-19 | 35.00 | 36.70 | 34.00 | 35.00 | 0.2M |
| 2025-06-18 | 35.00 | 36.00 | 34.00 | 35.00 | 0.2M |
| 2025-06-17 | 35.00 | 36.00 | 34.00 | 35.00 | 0.2M |
| 2025-06-16 | 35.00 | 35.80 | 34.32 | 35.00 | 0.3M |
| 2025-06-13 | 35.00 | 36.00 | 34.00 | 35.00 | 0.2M |
| 2025-06-12 | 34.00 | 35.90 | 33.00 | 35.00 | 0.2M |
| 2025-06-11 | 33.50 | 35.20 | 33.00 | 34.50 | 0.2M |
| 2025-06-10 | 34.50 | 35.00 | 33.00 | 33.50 | 0.6M |
| 2025-06-09 | 34.00 | 35.00 | 33.00 | 35.00 | 0.2M |
| 2025-06-06 | 34.50 | 35.00 | 33.00 | 34.00 | 0.1M |
| 2025-06-05 | 34.50 | 35.00 | 34.00 | 34.50 | 0.1M |
| 2025-06-04 | 33.50 | 35.00 | 32.00 | 34.50 | 0.1M |
| 2025-06-03 | 33.50 | 35.00 | 32.00 | 33.50 | 0.2M |
| 2025-06-02 | 33.50 | 35.00 | 32.00 | 33.50 | 0.2M |
| 2025-05-30 | 34.50 | 36.00 | 32.50 | 33.50 | 0.2M |
| 2025-05-29 | 34.00 | 36.00 | 33.00 | 34.50 | 0.3M |
| 2025-05-28 | 35.00 | 37.00 | 33.00 | 34.50 | 0.1M |
| 2025-05-27 | 34.00 | 37.00 | 33.00 | 34.00 | 0.1M |
| 2025-05-23 | 35.50 | 37.00 | 33.00 | 34.00 | 0.4M |
| 2025-05-22 | 34.00 | 36.40 | 33.00 | 35.70 | 0.5M |
| 2025-05-21 | 34.00 | 35.00 | 32.00 | 33.00 | 0.2M |
| 2025-05-20 | 33.00 | 35.00 | 32.00 | 34.00 | 0.3M |
| 2025-05-19 | 35.00 | 35.00 | 32.00 | 33.00 | 0.2M |
| 2025-05-16 | 36.00 | 36.70 | 34.00 | 34.00 | 0.4M |
| 2025-05-15 | 36.50 | 37.00 | 34.30 | 34.30 | 0.0M |
| 2025-05-14 | 36.50 | 38.00 | 35.00 | 36.50 | 0.1M |
| 2025-05-13 | 37.00 | 38.00 | 35.00 | 36.50 | 0.1M |
| 2025-05-12 | 37.00 | 38.00 | 36.00 | 37.00 | 0.1M |
| 2025-05-09 | 37.00 | 38.00 | 36.00 | 37.00 | 0.1M |
| 2025-05-08 | 37.00 | 38.00 | 35.00 | 37.00 | 0.0M |
| 2025-05-07 | 37.00 | 38.00 | 36.00 | 37.00 | 0.1M |
| 2025-05-06 | 38.00 | 39.00 | 36.00 | 37.00 | 0.1M |
| 2025-05-02 | 37.00 | 39.00 | 35.25 | 37.00 | 0.2M |
| 2025-05-01 | 36.00 | 39.00 | 36.00 | 37.00 | 0.4M |
| 2025-04-30 | 36.00 | 37.00 | 35.00 | 35.75 | 0.3M |
| 2025-04-29 | 40.50 | 42.00 | 36.00 | 36.50 | 0.6M |
| 2025-04-28 | 40.50 | 41.15 | 39.00 | 40.50 | 0.2M |
| 2025-04-25 | 40.50 | 42.00 | 39.00 | 40.50 | 0.6M |
| 2025-04-24 | 39.00 | 41.50 | 38.00 | 40.50 | 0.2M |
| 2025-04-23 | 39.00 | 40.00 | 37.90 | 39.00 | 0.5M |
| 2025-04-22 | 37.50 | 39.87 | 37.00 | 39.00 | 0.2M |
| 2025-04-17 | 35.00 | 39.00 | 34.00 | 36.00 | 0.3M |
| 2025-04-16 | 35.50 | 36.00 | 34.00 | 35.00 | 0.3M |
| 2025-04-15 | 33.00 | 36.00 | 32.00 | 35.50 | 0.4M |
| 2025-04-14 | 31.50 | 33.00 | 30.00 | 31.00 | 0.1M |
| 2025-04-11 | 31.50 | 33.00 | 30.85 | 31.50 | 0.1M |
| 2025-04-10 | 33.00 | 34.00 | 30.35 | 31.90 | 0.5M |
| 2025-04-09 | 31.00 | 32.00 | 30.00 | 31.00 | 0.2M |
| 2025-04-08 | 30.50 | 33.00 | 29.00 | 32.00 | 0.4M |
| 2025-04-07 | 33.50 | 34.00 | 29.00 | 30.50 | 0.5M |
| 2025-04-04 | 36.00 | 37.00 | 32.00 | 33.50 | 0.2M |
| 2025-04-03 | 38.00 | 39.00 | 36.00 | 36.50 | 0.2M |
| 2025-04-02 | 38.00 | 37.75 | 37.00 | 38.00 | 0.2M |
| 2025-04-01 | 37.50 | 39.00 | 36.51 | 38.00 | 0.8M |
| 2025-03-31 | 38.00 | 39.00 | 36.00 | 37.50 | 0.3M |
| 2025-03-28 | 38.50 | 39.00 | 37.00 | 37.00 | 0.2M |
| 2025-03-27 | 38.00 | 39.90 | 37.90 | 38.50 | 0.1M |
| 2025-03-26 | 37.00 | 39.00 | 36.00 | 38.00 | 0.2M |
| 2025-03-25 | 37.00 | 38.00 | 36.00 | 36.00 | 0.3M |
| 2025-03-24 | 37.00 | 38.00 | 36.12 | 37.00 | 0.2M |
| 2025-03-21 | 37.00 | 38.00 | 36.00 | 37.00 | 0.2M |
| 2025-03-20 | 37.50 | 39.00 | 36.00 | 37.00 | 0.6M |
| 2025-03-19 | 37.50 | 39.00 | 36.10 | 38.00 | 0.8M |
| 2025-03-18 | 36.00 | 37.74 | 35.15 | 37.50 | 0.2M |
| 2025-03-17 | 34.50 | 37.00 | 34.41 | 36.00 | 0.3M |
| 2025-03-14 | 33.50 | 35.00 | 32.50 | 34.30 | 0.5M |
| 2025-03-13 | 32.50 | 34.55 | 31.00 | 32.00 | 0.3M |
| 2025-03-12 | 33.25 | 34.00 | 31.50 | 31.50 | 0.4M |
| 2025-03-11 | 35.00 | 37.00 | 32.00 | 33.60 | 0.5M |
| 2025-03-10 | 38.50 | 40.00 | 34.00 | 34.50 | 0.7M |
| 2025-03-07 | 42.00 | 43.00 | 38.00 | 38.00 | 0.5M |
| 2025-03-06 | 43.50 | 46.00 | 41.25 | 42.00 | 0.8M |
| 2025-03-05 | 41.50 | 43.00 | 41.00 | 42.00 | 0.1M |
| 2025-03-04 | 43.50 | 45.00 | 41.00 | 41.50 | 0.3M |
| 2025-03-03 | 43.50 | 45.00 | 42.00 | 44.50 | 0.1M |
| 2025-02-28 | 43.50 | 45.00 | 42.00 | 43.50 | 0.3M |
| 2025-02-27 | 43.50 | 45.00 | 42.00 | 43.50 | 0.1M |
| 2025-02-26 | 43.50 | 45.00 | 42.00 | 45.00 | 0.1M |
| 2025-02-25 | 45.00 | 46.00 | 42.00 | 43.00 | 0.2M |
| 2025-02-24 | 43.00 | 46.00 | 42.56 | 45.00 | 0.3M |
| 2025-02-21 | 45.50 | 46.00 | 40.00 | 43.00 | 1.4M |
| 2025-02-20 | 50.00 | 51.00 | 44.63 | 45.50 | 1.7M |
| 2025-02-19 | 49.00 | 51.75 | 48.00 | 51.00 | 1.0M |
| 2025-02-18 | 46.00 | 50.00 | 45.00 | 48.80 | 1.3M |
| 2025-02-17 | 41.50 | 48.00 | 41.00 | 45.50 | 2.6M |
| 2025-02-14 | 39.50 | 42.00 | 39.30 | 41.50 | 0.9M |
| 2025-02-13 | 38.50 | 41.00 | 38.00 | 39.50 | 4.4M |
| 2025-02-12 | 38.00 | 39.00 | 37.00 | 38.00 | 0.4M |
| 2025-02-11 | 37.25 | 40.00 | 36.31 | 37.50 | 0.6M |
| 2025-02-10 | 34.00 | 38.50 | 33.00 | 37.25 | 1.2M |
| 2025-02-07 | 34.00 | 35.00 | 32.00 | 34.00 | 0.8M |
| 2025-02-06 | 34.25 | 36.00 | 32.00 | 34.00 | 1.7M |
| 2025-02-05 | 28.00 | 35.00 | 27.00 | 35.00 | 1.9M |
| 2025-02-04 | 27.00 | 28.00 | 26.50 | 27.00 | 0.1M |
| 2025-02-03 | 28.00 | 29.00 | 26.00 | 27.00 | 0.2M |
| 2025-01-31 | 29.00 | 30.00 | 28.00 | 28.50 | 0.3M |
| 2025-01-30 | 29.00 | 30.00 | 28.00 | 29.00 | 0.1M |
| 2025-01-29 | 28.00 | 30.00 | 27.00 | 29.00 | 0.9M |
| 2025-01-28 | 28.00 | 29.00 | 26.40 | 28.00 | 0.3M |
| 2025-01-27 | 23.00 | 29.00 | 22.00 | 27.20 | 1.4M |
| 2025-01-24 | 21.50 | 24.00 | 21.00 | 23.50 | 1.7M |
| 2025-01-23 | 21.50 | 22.00 | 21.00 | 21.50 | 0.6M |
| 2025-01-22 | 21.50 | 22.90 | 21.00 | 21.50 | 0.6M |
| 2025-01-21 | 21.00 | 22.00 | 21.00 | 21.00 | 0.6M |
| 2025-01-20 | 20.50 | 20.97 | 20.00 | 20.50 | 0.1M |
| 2025-01-17 | 20.50 | 21.00 | 20.00 | 20.50 | 0.1M |
| 2025-01-16 | 20.00 | 21.50 | 19.90 | 20.50 | 0.1M |
| 2025-01-15 | 19.00 | 20.18 | 18.43 | 20.00 | 0.1M |
| 2025-01-14 | 21.00 | 22.00 | 16.50 | 19.00 | 0.9M |
| 2025-01-13 | 21.50 | 22.00 | 20.00 | 20.00 | 0.6M |
| 2025-01-10 | 21.50 | 22.00 | 21.00 | 22.00 | 0.9M |
| 2025-01-09 | 21.25 | 22.00 | 21.00 | 21.50 | 0.7M |
| 2025-01-08 | 21.25 | 22.00 | 20.50 | 21.00 | 0.1M |
| 2025-01-07 | 21.25 | 22.00 | 20.50 | 21.25 | 0.2M |
| 2025-01-06 | 21.25 | 22.00 | 20.50 | 21.25 | 0.1M |
| 2025-01-03 | 21.50 | 22.00 | 20.52 | 21.25 | 0.4M |
| 2025-01-02 | 21.50 | 22.00 | 21.25 | 21.50 | 0.1M |