52,500.00
Last Update: 2025-10-02
| 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 |
|---|---|---|---|---|---|
| 2025-10-02 | 52,700.00 | 52,800.00 | 52,400.00 | 52,500.00 | 0.0M |
| 2025-10-01 | 52,900.00 | 53,100.00 | 52,500.00 | 53,000.00 | 0.0M |
| 2025-09-30 | 52,700.00 | 52,900.00 | 52,200.00 | 52,900.00 | 0.1M |
| 2025-09-29 | 53,000.00 | 53,100.00 | 52,600.00 | 52,700.00 | 0.0M |
| 2025-09-26 | 53,200.00 | 53,200.00 | 52,600.00 | 53,000.00 | 0.1M |
| 2025-09-25 | 53,000.00 | 53,500.00 | 52,800.00 | 53,200.00 | 0.0M |
| 2025-09-24 | 53,000.00 | 53,200.00 | 52,700.00 | 53,100.00 | 0.0M |
| 2025-09-23 | 53,200.00 | 53,300.00 | 52,900.00 | 53,300.00 | 0.0M |
| 2025-09-22 | 53,700.00 | 53,700.00 | 52,700.00 | 53,200.00 | 0.1M |
| 2025-09-19 | 53,100.00 | 53,500.00 | 53,100.00 | 53,400.00 | 0.0M |
| 2025-09-18 | 53,300.00 | 54,000.00 | 53,000.00 | 53,100.00 | 0.0M |
| 2025-09-17 | 53,100.00 | 54,000.00 | 53,100.00 | 54,000.00 | 0.0M |
| 2025-09-16 | 54,600.00 | 54,600.00 | 53,200.00 | 53,300.00 | 0.1M |
| 2025-09-15 | 54,500.00 | 55,000.00 | 54,000.00 | 54,600.00 | 0.1M |
| 2025-09-12 | 54,400.00 | 54,900.00 | 54,200.00 | 54,500.00 | 0.1M |
| 2025-09-11 | 54,700.00 | 55,900.00 | 54,400.00 | 54,400.00 | 0.2M |
| 2025-09-10 | 55,000.00 | 55,500.00 | 54,400.00 | 54,500.00 | 0.1M |
| 2025-09-09 | 55,900.00 | 55,900.00 | 54,400.00 | 54,900.00 | 0.0M |
| 2025-09-08 | 54,400.00 | 55,500.00 | 52,800.00 | 55,400.00 | 0.2M |
| 2025-09-05 | 54,700.00 | 54,700.00 | 53,600.00 | 53,800.00 | 0.0M |
| 2025-09-04 | 54,100.00 | 55,000.00 | 53,100.00 | 54,700.00 | 0.1M |
| 2025-09-03 | 52,100.00 | 54,900.00 | 52,100.00 | 54,700.00 | 0.1M |
| 2025-08-29 | 52,300.00 | 54,000.00 | 51,500.00 | 53,800.00 | 0.2M |
| 2025-08-28 | 52,500.00 | 53,000.00 | 52,300.00 | 52,300.00 | 0.1M |
| 2025-08-27 | 52,600.00 | 53,900.00 | 52,400.00 | 52,500.00 | 0.1M |
| 2025-08-26 | 52,100.00 | 52,700.00 | 52,100.00 | 52,600.00 | 0.1M |
| 2025-08-25 | 53,200.00 | 54,000.00 | 51,900.00 | 52,700.00 | 0.2M |
| 2025-08-22 | 53,900.00 | 53,900.00 | 52,500.00 | 53,200.00 | 0.0M |
| 2025-08-21 | 52,800.00 | 54,300.00 | 52,100.00 | 54,000.00 | 0.3M |
| 2025-08-20 | 54,300.00 | 54,300.00 | 51,800.00 | 52,800.00 | 0.3M |
| 2025-08-19 | 54,900.00 | 56,500.00 | 53,900.00 | 54,300.00 | 0.2M |
| 2025-08-18 | 55,100.00 | 55,600.00 | 53,800.00 | 54,900.00 | 0.1M |
| 2025-08-15 | 53,600.00 | 55,700.00 | 53,300.00 | 55,000.00 | 1.0M |
| 2025-08-14 | 55,000.00 | 55,100.00 | 53,700.00 | 54,000.00 | 0.1M |
| 2025-08-13 | 53,500.00 | 54,900.00 | 52,600.00 | 54,600.00 | 0.5M |
| 2025-08-12 | 53,400.00 | 53,700.00 | 52,600.00 | 53,000.00 | 0.1M |
| 2025-08-11 | 54,000.00 | 54,300.00 | 53,000.00 | 53,100.00 | 0.1M |
| 2025-08-08 | 52,300.00 | 54,000.00 | 52,100.00 | 53,900.00 | 0.3M |
| 2025-08-07 | 52,700.00 | 53,000.00 | 52,200.00 | 52,400.00 | 0.1M |
| 2025-08-06 | 53,400.00 | 53,700.00 | 52,200.00 | 52,600.00 | 0.1M |
| 2025-08-05 | 54,900.00 | 54,900.00 | 53,200.00 | 53,800.00 | 0.2M |
| 2025-08-04 | 52,500.00 | 54,700.00 | 52,500.00 | 54,300.00 | 0.5M |
| 2025-08-01 | 52,500.00 | 53,500.00 | 51,800.00 | 52,700.00 | 0.2M |
| 2025-07-31 | 50,500.00 | 52,000.00 | 50,300.00 | 52,000.00 | 0.2M |
| 2025-07-30 | 51,500.00 | 51,500.00 | 50,500.00 | 50,500.00 | 0.2M |
| 2025-07-29 | 51,900.00 | 52,000.00 | 51,000.00 | 51,000.00 | 0.3M |
| 2025-07-28 | 52,100.00 | 52,500.00 | 51,700.00 | 51,900.00 | 0.1M |
| 2025-07-25 | 51,800.00 | 52,000.00 | 51,700.00 | 51,900.00 | 0.1M |
| 2025-07-24 | 52,500.00 | 52,500.00 | 51,800.00 | 52,000.00 | 0.2M |
| 2025-07-23 | 52,200.00 | 53,100.00 | 52,000.00 | 52,000.00 | 0.2M |
| 2025-07-22 | 52,000.00 | 52,600.00 | 51,800.00 | 52,200.00 | 0.1M |
| 2025-07-21 | 52,400.00 | 53,200.00 | 51,800.00 | 52,000.00 | 0.3M |
| 2025-07-18 | 52,100.00 | 52,100.00 | 51,500.00 | 51,700.00 | 0.2M |
| 2025-07-17 | 51,900.00 | 51,900.00 | 51,600.00 | 51,800.00 | 0.2M |
| 2025-07-16 | 51,900.00 | 52,000.00 | 51,700.00 | 51,800.00 | 0.1M |
| 2025-07-15 | 52,300.00 | 52,300.00 | 51,500.00 | 51,900.00 | 0.3M |
| 2025-07-14 | 52,000.00 | 52,400.00 | 51,700.00 | 51,800.00 | 0.1M |
| 2025-07-11 | 52,800.00 | 52,800.00 | 51,800.00 | 51,900.00 | 0.1M |
| 2025-07-10 | 53,000.00 | 53,800.00 | 52,300.00 | 52,700.00 | 0.1M |
| 2025-07-09 | 51,900.00 | 53,800.00 | 51,900.00 | 52,600.00 | 0.3M |
| 2025-07-08 | 52,000.00 | 52,700.00 | 51,800.00 | 52,200.00 | 0.1M |
| 2025-07-07 | 52,300.00 | 52,800.00 | 51,800.00 | 52,000.00 | 0.1M |
| 2025-07-04 | 51,900.00 | 52,000.00 | 51,300.00 | 52,000.00 | 0.1M |
| 2025-07-03 | 52,000.00 | 52,800.00 | 51,400.00 | 51,600.00 | 0.1M |
| 2025-07-02 | 52,000.00 | 54,000.00 | 51,900.00 | 52,000.00 | 0.3M |
| 2025-07-01 | 51,200.00 | 51,600.00 | 51,200.00 | 51,600.00 | 0.1M |
| 2025-06-30 | 51,900.00 | 52,000.00 | 51,200.00 | 51,600.00 | 0.0M |
| 2025-06-27 | 50,700.00 | 51,400.00 | 50,700.00 | 51,400.00 | 0.1M |
| 2025-06-26 | 51,600.00 | 51,600.00 | 50,700.00 | 51,100.00 | 0.0M |
| 2025-06-25 | 51,300.00 | 51,300.00 | 50,900.00 | 51,200.00 | 0.0M |
| 2025-06-24 | 51,300.00 | 51,500.00 | 50,900.00 | 51,300.00 | 0.0M |
| 2025-06-23 | 50,600.00 | 51,200.00 | 50,600.00 | 51,100.00 | 0.1M |
| 2025-06-20 | 51,100.00 | 51,800.00 | 51,100.00 | 51,600.00 | 0.1M |
| 2025-06-19 | 51,300.00 | 51,300.00 | 50,500.00 | 51,300.00 | 0.1M |
| 2025-06-18 | 51,600.00 | 51,600.00 | 50,900.00 | 51,300.00 | 0.1M |
| 2025-06-17 | 51,700.00 | 52,300.00 | 51,100.00 | 51,600.00 | 0.1M |
| 2025-06-16 | 50,400.00 | 52,000.00 | 50,400.00 | 51,600.00 | 0.1M |
| 2025-06-13 | 50,700.00 | 51,000.00 | 50,400.00 | 50,400.00 | 0.1M |
| 2025-06-12 | 51,000.00 | 51,000.00 | 50,400.00 | 50,900.00 | 0.1M |
| 2025-06-11 | 50,500.00 | 51,200.00 | 50,400.00 | 50,500.00 | 0.1M |
| 2025-06-10 | 50,500.00 | 51,100.00 | 50,200.00 | 50,700.00 | 0.1M |
| 2025-06-09 | 51,300.00 | 51,500.00 | 50,100.00 | 50,400.00 | 0.2M |
| 2025-06-06 | 51,600.93 | 51,699.98 | 51,105.72 | 51,699.98 | 0.2M |
| 2025-06-05 | 51,204.77 | 51,600.93 | 51,204.77 | 51,501.89 | 0.2M |
| 2025-06-04 | 51,501.89 | 51,600.93 | 51,006.68 | 51,204.77 | 0.3M |
| 2025-06-03 | 52,294.23 | 52,294.23 | 51,303.81 | 51,501.89 | 0.1M |
| 2025-06-02 | 51,997.10 | 52,096.15 | 51,204.77 | 51,997.10 | 0.2M |
| 2025-05-30 | 52,400.00 | 53,200.00 | 51,700.00 | 52,000.00 | 0.2M |
| 2025-05-29 | 51,700.00 | 52,800.00 | 51,400.00 | 52,400.00 | 0.2M |
| 2025-05-28 | 52,500.00 | 52,500.00 | 50,800.00 | 51,200.00 | 0.6M |
| 2025-05-27 | 54,700.00 | 54,800.00 | 52,700.00 | 52,800.00 | 0.3M |
| 2025-05-26 | 53,000.00 | 54,700.00 | 52,700.00 | 54,700.00 | 1.3M |
| 2025-05-23 | 52,000.00 | 54,100.00 | 51,300.00 | 52,000.00 | 0.7M |
| 2025-05-22 | 50,200.00 | 51,500.00 | 49,350.00 | 50,600.00 | 0.4M |
| 2025-05-21 | 50,300.00 | 50,500.00 | 49,200.00 | 50,200.00 | 0.2M |
| 2025-05-20 | 50,000.00 | 50,600.00 | 49,500.00 | 49,500.00 | 0.3M |
| 2025-05-19 | 48,050.00 | 50,700.00 | 48,000.00 | 49,950.00 | 0.3M |
| 2025-05-16 | 49,000.00 | 49,000.00 | 48,350.00 | 48,400.00 | 0.1M |
| 2025-05-15 | 47,250.00 | 49,450.00 | 47,250.00 | 49,200.00 | 0.2M |
| 2025-05-14 | 47,700.00 | 48,850.00 | 47,700.00 | 48,000.00 | 0.1M |
| 2025-05-13 | 48,900.00 | 49,150.00 | 47,300.00 | 47,500.00 | 0.3M |
| 2025-05-12 | 50,000.00 | 50,000.00 | 48,950.00 | 49,350.00 | 0.3M |
| 2025-05-09 | 46,700.00 | 49,300.00 | 46,700.00 | 49,300.00 | 0.6M |
| 2025-05-08 | 44,500.00 | 47,350.00 | 44,500.00 | 47,000.00 | 0.4M |
| 2025-05-07 | 43,500.00 | 45,150.00 | 43,500.00 | 44,400.00 | 0.1M |
| 2025-05-06 | 43,000.00 | 43,700.00 | 43,000.00 | 43,500.00 | 0.0M |
| 2025-05-05 | 43,900.00 | 43,900.00 | 42,850.00 | 43,500.00 | 0.0M |
| 2025-04-29 | 43,000.00 | 43,050.00 | 42,800.00 | 43,000.00 | 0.0M |
| 2025-04-28 | 43,000.00 | 43,200.00 | 42,600.00 | 43,000.00 | 0.1M |
| 2025-04-25 | 43,650.00 | 43,650.00 | 42,800.00 | 42,800.00 | 0.0M |
| 2025-04-24 | 43,000.00 | 44,050.00 | 43,000.00 | 43,600.00 | 0.0M |
| 2025-04-23 | 43,800.00 | 43,800.00 | 42,650.00 | 42,900.00 | 0.0M |
| 2025-04-22 | 43,900.00 | 43,900.00 | 41,000.00 | 42,000.00 | 0.1M |
| 2025-04-21 | 43,200.00 | 43,900.00 | 43,200.00 | 43,450.00 | 0.0M |
| 2025-04-18 | 43,500.00 | 43,800.00 | 43,000.00 | 43,450.00 | 0.1M |
| 2025-04-17 | 42,500.00 | 43,150.00 | 42,100.00 | 43,050.00 | 0.1M |
| 2025-04-16 | 42,200.00 | 43,300.00 | 42,200.00 | 42,900.00 | 0.1M |
| 2025-04-15 | 43,900.00 | 43,900.00 | 42,800.00 | 43,050.00 | 0.1M |
| 2025-04-14 | 44,000.00 | 44,500.00 | 43,000.00 | 43,900.00 | 0.2M |
| 2025-04-11 | 43,000.00 | 44,300.00 | 42,200.00 | 43,950.00 | 0.3M |
| 2025-04-10 | 42,200.00 | 42,200.00 | 42,200.00 | 42,200.00 | 0.0M |
| 2025-04-09 | 37,000.00 | 41,450.00 | 36,100.00 | 39,450.00 | 0.2M |
| 2025-04-08 | 40,000.00 | 41,000.00 | 38,750.00 | 38,750.00 | 0.3M |
| 2025-04-04 | 39,200.00 | 42,100.00 | 39,200.00 | 41,650.00 | 0.2M |
| 2025-04-03 | 44,000.00 | 44,900.00 | 42,100.00 | 42,100.00 | 0.4M |
| 2025-04-02 | 45,100.00 | 45,800.00 | 45,000.00 | 45,250.00 | 0.1M |
| 2025-04-01 | 44,650.00 | 45,750.00 | 44,650.00 | 45,000.00 | 0.1M |
| 2025-03-31 | 44,900.00 | 45,350.00 | 44,500.00 | 44,550.00 | 0.2M |
| 2025-03-28 | 45,600.00 | 45,850.00 | 45,500.00 | 45,550.00 | 0.2M |
| 2025-03-27 | 45,600.00 | 45,900.00 | 45,300.00 | 45,650.00 | 0.1M |
| 2025-03-26 | 45,200.00 | 46,350.00 | 45,200.00 | 45,600.00 | 0.2M |
| 2025-03-25 | 47,150.00 | 47,400.00 | 45,050.00 | 45,150.00 | 1.0M |
| 2025-03-24 | 51,600.00 | 51,600.00 | 48,000.00 | 48,000.00 | 1.1M |
| 2025-03-21 | 52,500.00 | 53,300.00 | 51,600.00 | 51,600.00 | 0.4M |
| 2025-03-20 | 52,500.00 | 52,500.00 | 50,800.00 | 52,000.00 | 0.4M |
| 2025-03-19 | 48,600.00 | 51,300.00 | 48,200.00 | 51,300.00 | 1.3M |
| 2025-03-18 | 47,600.00 | 48,000.00 | 46,800.00 | 48,000.00 | 0.1M |
| 2025-03-17 | 48,200.00 | 48,200.00 | 47,000.00 | 47,400.00 | 0.2M |
| 2025-03-14 | 48,200.00 | 48,550.00 | 48,050.00 | 48,200.00 | 0.2M |
| 2025-03-13 | 49,500.00 | 49,500.00 | 48,200.00 | 48,200.00 | 0.3M |
| 2025-03-12 | 46,950.00 | 49,000.00 | 46,500.00 | 48,900.00 | 0.5M |
| 2025-03-11 | 46,300.00 | 46,850.00 | 45,200.00 | 46,600.00 | 0.2M |
| 2025-03-10 | 46,600.00 | 46,700.00 | 45,900.00 | 45,950.00 | 0.2M |
| 2025-03-07 | 46,700.00 | 47,100.00 | 46,550.00 | 46,600.00 | 0.1M |
| 2025-03-06 | 46,250.00 | 46,800.00 | 45,800.00 | 46,600.00 | 0.1M |
| 2025-03-05 | 47,000.00 | 47,200.00 | 46,200.00 | 46,250.00 | 0.3M |
| 2025-03-04 | 47,300.00 | 47,400.00 | 46,900.00 | 47,050.00 | 0.2M |
| 2025-03-03 | 48,400.00 | 48,400.00 | 47,350.00 | 47,400.00 | 0.2M |
| 2025-02-28 | 47,950.00 | 47,950.00 | 47,100.00 | 47,900.00 | 0.2M |
| 2025-02-27 | 48,000.00 | 48,300.00 | 47,650.00 | 47,900.00 | 0.1M |
| 2025-02-26 | 47,750.00 | 48,500.00 | 47,750.00 | 48,000.00 | 0.2M |
| 2025-02-25 | 48,100.00 | 48,450.00 | 47,550.00 | 47,750.00 | 0.1M |
| 2025-02-24 | 48,500.00 | 48,600.00 | 47,650.00 | 48,100.00 | 0.2M |
| 2025-02-21 | 49,450.00 | 49,750.00 | 48,400.00 | 48,500.00 | 0.2M |
| 2025-02-20 | 47,850.00 | 49,300.00 | 47,600.00 | 49,250.00 | 0.2M |
| 2025-02-19 | 48,700.00 | 50,000.00 | 47,000.00 | 48,000.00 | 0.6M |
| 2025-02-18 | 49,000.00 | 49,400.00 | 48,550.00 | 48,850.00 | 0.1M |
| 2025-02-17 | 48,300.00 | 50,500.00 | 48,300.00 | 48,800.00 | 0.5M |
| 2025-02-14 | 48,500.00 | 48,900.00 | 47,650.00 | 48,100.00 | 0.3M |
| 2025-02-13 | 48,100.00 | 48,800.00 | 47,650.00 | 47,900.00 | 0.2M |
| 2025-02-12 | 48,800.00 | 48,900.00 | 47,800.00 | 48,000.00 | 0.1M |
| 2025-02-11 | 46,500.00 | 49,700.00 | 46,500.00 | 48,600.00 | 1.0M |
| 2025-02-10 | 47,250.00 | 47,300.00 | 46,100.00 | 46,450.00 | 0.2M |
| 2025-02-07 | 46,950.00 | 48,300.00 | 46,750.00 | 47,250.00 | 0.3M |
| 2025-02-06 | 45,350.00 | 47,000.00 | 44,800.00 | 47,000.00 | 0.2M |
| 2025-02-05 | 45,650.00 | 45,650.00 | 44,000.00 | 45,000.00 | 0.1M |
| 2025-02-04 | 44,600.00 | 45,350.00 | 44,600.00 | 45,200.00 | 0.1M |
| 2025-02-03 | 44,000.00 | 44,600.00 | 43,700.00 | 44,600.00 | 0.1M |
| 2025-01-24 | 44,800.00 | 44,800.00 | 44,000.00 | 44,200.00 | 0.1M |
| 2025-01-23 | 45,600.00 | 45,600.00 | 44,000.00 | 44,800.00 | 0.0M |
| 2025-01-22 | 44,950.00 | 46,000.00 | 44,400.00 | 45,200.00 | 0.1M |
| 2025-01-21 | 45,000.00 | 45,200.00 | 43,900.00 | 44,350.00 | 0.1M |
| 2025-01-20 | 44,300.00 | 45,000.00 | 44,300.00 | 44,900.00 | 0.1M |
| 2025-01-17 | 43,500.00 | 45,500.00 | 43,000.00 | 44,300.00 | 0.1M |
| 2025-01-16 | 44,100.00 | 44,100.00 | 43,500.00 | 43,500.00 | 0.0M |
| 2025-01-15 | 43,000.00 | 43,550.00 | 42,900.00 | 43,300.00 | 0.0M |
| 2025-01-14 | 43,700.00 | 44,500.00 | 42,700.00 | 43,000.00 | 0.1M |
| 2025-01-13 | 43,200.00 | 43,900.00 | 42,500.00 | 43,700.00 | 0.1M |
| 2025-01-10 | 43,600.00 | 44,500.00 | 43,400.00 | 43,700.00 | 0.1M |
| 2025-01-09 | 44,050.00 | 44,300.00 | 43,500.00 | 43,550.00 | 0.1M |
| 2025-01-08 | 44,350.00 | 44,750.00 | 44,000.00 | 44,050.00 | 0.1M |
| 2025-01-07 | 44,250.00 | 44,550.00 | 43,850.00 | 44,200.00 | 0.1M |
| 2025-01-06 | 46,300.00 | 46,800.00 | 43,100.00 | 43,500.00 | 0.2M |
| 2025-01-03 | 47,050.00 | 47,350.00 | 46,300.00 | 46,300.00 | 0.1M |
| 2025-01-02 | 47,000.00 | 47,550.00 | 46,500.00 | 47,350.00 | 0.1M |