| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 178.17 | 180.81 | 175.11 | 180.20 | 0.4M |
| 2025-09-26 | 178.68 | 180.65 | 172.80 | 175.45 | 0.3M |
| 2025-09-25 | 182.09 | 185.40 | 175.86 | 178.47 | 0.4M |
| 2025-09-24 | 185.86 | 189.28 | 182.77 | 184.64 | 0.3M |
| 2025-09-23 | 193.76 | 193.76 | 182.77 | 184.97 | 0.6M |
| 2025-09-22 | 191.75 | 196.00 | 189.62 | 190.94 | 0.4M |
| 2025-09-19 | 195.72 | 195.72 | 191.12 | 191.60 | 1.3M |
| 2025-09-18 | 193.59 | 198.52 | 191.32 | 195.77 | 0.6M |
| 2025-09-17 | 193.77 | 195.51 | 189.13 | 191.48 | 0.3M |
| 2025-09-16 | 191.52 | 195.00 | 185.01 | 193.76 | 0.4M |
| 2025-09-15 | 179.00 | 192.00 | 178.95 | 190.81 | 0.9M |
| 2025-09-12 | 182.75 | 184.82 | 176.30 | 178.76 | 0.5M |
| 2025-09-11 | 189.65 | 193.90 | 182.83 | 183.43 | 0.6M |
| 2025-09-10 | 197.70 | 201.00 | 189.90 | 190.00 | 0.9M |
| 2025-09-09 | 199.77 | 200.00 | 189.89 | 195.34 | 0.7M |
| 2025-09-08 | 192.00 | 201.26 | 191.14 | 200.78 | 0.8M |
| 2025-09-05 | 188.79 | 192.77 | 187.44 | 191.02 | 0.4M |
| 2025-09-04 | 193.69 | 193.69 | 184.59 | 188.13 | 0.9M |
| 2025-09-03 | 186.00 | 195.55 | 185.36 | 194.47 | 1.1M |
| 2025-09-02 | 181.46 | 185.94 | 177.26 | 185.74 | 0.3M |
| 2025-08-29 | 190.61 | 191.15 | 186.89 | 187.47 | 0.3M |
| 2025-08-28 | 186.28 | 192.48 | 184.88 | 190.56 | 0.4M |
| 2025-08-27 | 178.50 | 189.43 | 176.40 | 186.37 | 0.9M |
| 2025-08-26 | 175.78 | 179.62 | 174.83 | 178.86 | 0.4M |
| 2025-08-25 | 177.37 | 178.50 | 175.65 | 175.78 | 0.3M |
| 2025-08-22 | 168.31 | 182.76 | 168.31 | 176.82 | 0.5M |
| 2025-08-21 | 162.81 | 168.57 | 162.78 | 168.21 | 0.3M |
| 2025-08-20 | 164.70 | 167.00 | 160.06 | 164.78 | 0.3M |
| 2025-08-19 | 164.11 | 168.89 | 164.11 | 166.55 | 0.3M |
| 2025-08-18 | 161.92 | 166.57 | 159.24 | 165.74 | 0.3M |
| 2025-08-15 | 167.48 | 167.48 | 160.50 | 161.77 | 0.4M |
| 2025-08-14 | 166.66 | 167.97 | 163.77 | 167.37 | 0.4M |
| 2025-08-13 | 163.11 | 170.36 | 163.00 | 169.93 | 0.6M |
| 2025-08-12 | 155.20 | 163.12 | 153.93 | 162.43 | 0.3M |
| 2025-08-11 | 154.00 | 156.74 | 151.47 | 153.55 | 0.4M |
| 2025-08-08 | 159.76 | 159.76 | 150.87 | 153.73 | 0.3M |
| 2025-08-07 | 162.00 | 162.45 | 153.41 | 157.77 | 0.5M |
| 2025-08-06 | 161.85 | 162.66 | 156.59 | 159.97 | 0.6M |
| 2025-08-05 | 165.00 | 166.00 | 159.13 | 162.96 | 0.7M |
| 2025-08-04 | 153.74 | 164.22 | 152.60 | 164.05 | 0.6M |
| 2025-08-01 | 150.04 | 156.29 | 145.00 | 152.92 | 1.0M |
| 2025-07-31 | 145.00 | 164.35 | 142.00 | 154.58 | 2.7M |
| 2025-07-30 | 123.91 | 124.99 | 119.56 | 122.21 | 0.9M |
| 2025-07-29 | 126.57 | 128.83 | 121.48 | 122.81 | 0.4M |
| 2025-07-28 | 125.19 | 127.21 | 123.59 | 126.13 | 0.6M |
| 2025-07-25 | 121.05 | 124.49 | 119.05 | 124.25 | 0.5M |
| 2025-07-24 | 117.03 | 121.47 | 114.33 | 120.80 | 0.4M |
| 2025-07-23 | 115.23 | 118.42 | 112.70 | 118.24 | 0.5M |
| 2025-07-22 | 115.40 | 116.51 | 107.42 | 113.23 | 0.7M |
| 2025-07-21 | 117.59 | 119.00 | 115.12 | 116.51 | 0.4M |
| 2025-07-18 | 117.58 | 117.60 | 115.01 | 115.98 | 0.3M |
| 2025-07-17 | 112.25 | 117.74 | 111.55 | 116.12 | 0.5M |
| 2025-07-16 | 111.19 | 112.73 | 107.78 | 112.37 | 0.4M |
| 2025-07-15 | 115.13 | 117.07 | 110.79 | 111.65 | 0.5M |
| 2025-07-14 | 116.03 | 116.06 | 111.90 | 112.70 | 0.3M |
| 2025-07-11 | 119.41 | 121.41 | 116.77 | 116.81 | 0.4M |
| 2025-07-10 | 122.00 | 122.01 | 119.21 | 121.00 | 0.4M |
| 2025-07-09 | 117.08 | 121.72 | 115.55 | 121.61 | 0.4M |
| 2025-07-08 | 113.72 | 118.85 | 113.25 | 117.18 | 0.6M |
| 2025-07-07 | 114.39 | 116.34 | 110.84 | 112.59 | 0.4M |
| 2025-07-03 | 114.61 | 116.21 | 112.65 | 115.86 | 0.2M |
| 2025-07-02 | 112.10 | 117.21 | 111.63 | 113.44 | 0.3M |
| 2025-07-01 | 109.82 | 114.00 | 108.00 | 112.01 | 0.4M |
| 2025-06-30 | 112.18 | 114.60 | 110.74 | 111.07 | 0.4M |
| 2025-06-27 | 109.04 | 113.07 | 108.59 | 111.83 | 0.9M |
| 2025-06-26 | 109.01 | 109.49 | 107.22 | 108.47 | 0.2M |
| 2025-06-25 | 108.22 | 108.62 | 106.22 | 108.04 | 0.2M |
| 2025-06-24 | 108.23 | 112.15 | 107.70 | 107.79 | 0.5M |
| 2025-06-23 | 103.44 | 107.40 | 103.41 | 106.34 | 0.3M |
| 2025-06-20 | 104.86 | 106.18 | 101.58 | 103.57 | 0.4M |
| 2025-06-18 | 103.95 | 106.17 | 103.08 | 104.12 | 0.3M |
| 2025-06-17 | 104.53 | 106.33 | 103.91 | 103.98 | 0.2M |
| 2025-06-16 | 106.50 | 108.75 | 104.84 | 105.77 | 0.6M |
| 2025-06-13 | 107.65 | 107.88 | 104.00 | 104.39 | 0.3M |
| 2025-06-12 | 110.05 | 111.14 | 107.64 | 108.90 | 0.3M |
| 2025-06-11 | 117.00 | 119.50 | 109.83 | 111.02 | 0.4M |
| 2025-06-10 | 117.87 | 118.81 | 115.03 | 115.86 | 0.3M |
| 2025-06-09 | 115.48 | 118.79 | 114.60 | 117.01 | 0.4M |
| 2025-06-06 | 118.62 | 119.45 | 112.51 | 113.45 | 0.5M |
| 2025-06-05 | 117.71 | 119.00 | 114.43 | 115.64 | 0.4M |
| 2025-06-04 | 120.52 | 121.97 | 117.67 | 117.67 | 0.9M |
| 2025-06-03 | 116.97 | 121.68 | 115.02 | 120.33 | 0.4M |
| 2025-06-02 | 113.02 | 116.63 | 112.32 | 116.51 | 0.5M |
| 2025-05-30 | 113.81 | 115.66 | 111.46 | 114.09 | 0.3M |
| 2025-05-29 | 117.35 | 117.71 | 113.41 | 115.56 | 0.3M |
| 2025-05-28 | 116.53 | 117.61 | 114.73 | 114.88 | 0.2M |
| 2025-05-27 | 115.21 | 118.98 | 113.00 | 116.42 | 0.6M |
| 2025-05-23 | 112.35 | 113.08 | 110.24 | 112.00 | 0.4M |
| 2025-05-22 | 116.77 | 117.76 | 113.71 | 115.21 | 0.5M |
| 2025-05-21 | 122.10 | 123.17 | 116.59 | 117.52 | 0.6M |
| 2025-05-20 | 122.35 | 124.74 | 122.07 | 123.33 | 0.3M |
| 2025-05-19 | 121.02 | 124.31 | 121.02 | 123.32 | 0.4M |
| 2025-05-16 | 122.03 | 126.23 | 120.69 | 125.05 | 0.5M |
| 2025-05-15 | 120.00 | 122.00 | 117.36 | 121.75 | 0.6M |
| 2025-05-14 | 122.39 | 122.39 | 116.99 | 121.46 | 1.0M |
| 2025-05-13 | 112.46 | 121.86 | 112.27 | 121.82 | 1.1M |
| 2025-05-12 | 106.16 | 112.75 | 105.48 | 111.95 | 1.0M |
| 2025-05-09 | 99.78 | 102.98 | 99.02 | 100.00 | 0.5M |
| 2025-05-08 | 99.10 | 100.08 | 97.20 | 97.82 | 0.5M |
| 2025-05-07 | 96.95 | 98.43 | 94.82 | 97.68 | 0.5M |
| 2025-05-06 | 96.26 | 97.62 | 94.81 | 96.51 | 0.3M |
| 2025-05-05 | 97.90 | 100.00 | 96.47 | 98.46 | 0.7M |
| 2025-05-02 | 97.45 | 100.22 | 96.43 | 98.80 | 0.6M |
| 2025-05-01 | 93.35 | 96.28 | 90.44 | 94.93 | 0.7M |
| 2025-04-30 | 87.16 | 92.20 | 85.95 | 92.13 | 0.8M |
| 2025-04-29 | 90.71 | 91.23 | 89.08 | 89.69 | 0.9M |
| 2025-04-28 | 91.43 | 92.23 | 87.57 | 90.84 | 0.8M |
| 2025-04-25 | 90.15 | 92.70 | 87.91 | 91.51 | 0.8M |
| 2025-04-24 | 91.87 | 93.00 | 85.54 | 89.75 | 2.3M |
| 2025-04-23 | 77.98 | 80.63 | 76.83 | 77.07 | 1.5M |
| 2025-04-22 | 70.50 | 74.53 | 69.88 | 74.29 | 1.0M |
| 2025-04-21 | 66.88 | 69.80 | 65.52 | 69.67 | 0.7M |
| 2025-04-17 | 66.32 | 69.14 | 65.74 | 68.67 | 0.7M |
| 2025-04-16 | 64.08 | 66.14 | 62.94 | 66.03 | 0.7M |
| 2025-04-15 | 68.13 | 69.55 | 66.34 | 66.38 | 0.4M |
| 2025-04-14 | 69.96 | 70.03 | 65.47 | 68.02 | 0.6M |
| 2025-04-11 | 65.57 | 67.64 | 63.36 | 66.77 | 0.8M |
| 2025-04-10 | 73.13 | 73.24 | 64.39 | 65.92 | 1.0M |
| 2025-04-09 | 62.99 | 77.63 | 60.97 | 77.24 | 1.9M |
| 2025-04-08 | 74.04 | 75.20 | 60.85 | 62.54 | 1.4M |
| 2025-04-07 | 69.11 | 79.25 | 67.31 | 69.63 | 1.2M |
| 2025-04-04 | 70.20 | 73.59 | 68.07 | 73.00 | 1.1M |
| 2025-04-03 | 86.18 | 87.00 | 73.13 | 73.55 | 1.3M |
| 2025-04-02 | 87.34 | 93.43 | 87.20 | 91.06 | 0.8M |
| 2025-04-01 | 90.81 | 90.81 | 83.53 | 88.40 | 0.4M |
| 2025-03-31 | 89.70 | 91.72 | 88.65 | 90.70 | 0.6M |
| 2025-03-28 | 92.82 | 93.26 | 89.78 | 91.80 | 0.4M |
| 2025-03-27 | 89.71 | 93.28 | 89.50 | 92.86 | 0.5M |
| 2025-03-26 | 91.51 | 93.02 | 89.88 | 91.15 | 0.3M |
| 2025-03-25 | 90.69 | 92.94 | 89.54 | 91.62 | 0.3M |
| 2025-03-24 | 91.51 | 92.73 | 90.92 | 91.14 | 0.4M |
| 2025-03-21 | 87.94 | 91.45 | 87.84 | 90.25 | 0.6M |
| 2025-03-20 | 92.57 | 93.52 | 89.63 | 90.05 | 0.4M |
| 2025-03-19 | 91.48 | 95.88 | 91.46 | 94.06 | 0.7M |
| 2025-03-18 | 91.82 | 92.67 | 89.33 | 91.46 | 0.4M |
| 2025-03-17 | 90.36 | 94.77 | 90.36 | 92.73 | 0.3M |
| 2025-03-14 | 91.60 | 93.59 | 89.69 | 90.34 | 0.4M |
| 2025-03-13 | 91.66 | 92.72 | 88.50 | 89.42 | 0.4M |
| 2025-03-12 | 96.77 | 97.41 | 89.66 | 91.16 | 0.9M |
| 2025-03-11 | 100.64 | 100.79 | 92.95 | 94.60 | 0.6M |
| 2025-03-10 | 97.51 | 102.39 | 96.80 | 100.71 | 0.8M |
| 2025-03-07 | 92.11 | 101.15 | 91.01 | 100.45 | 0.8M |
| 2025-03-06 | 92.56 | 94.05 | 90.44 | 92.27 | 0.4M |
| 2025-03-05 | 91.23 | 94.97 | 89.34 | 94.82 | 0.5M |
| 2025-03-04 | 86.13 | 93.13 | 84.17 | 90.20 | 0.8M |
| 2025-03-03 | 97.13 | 97.44 | 87.20 | 87.73 | 0.8M |
| 2025-02-28 | 91.30 | 96.92 | 89.43 | 96.66 | 0.7M |
| 2025-02-27 | 96.55 | 96.90 | 91.41 | 91.41 | 0.3M |
| 2025-02-26 | 93.33 | 96.54 | 93.33 | 96.28 | 0.5M |
| 2025-02-25 | 94.36 | 95.15 | 91.99 | 93.14 | 0.3M |
| 2025-02-24 | 96.74 | 97.55 | 93.54 | 94.62 | 0.5M |
| 2025-02-21 | 101.53 | 102.65 | 96.69 | 96.75 | 0.5M |
| 2025-02-20 | 103.00 | 103.49 | 100.60 | 100.81 | 0.4M |
| 2025-02-19 | 104.85 | 105.89 | 102.58 | 103.11 | 0.4M |
| 2025-02-18 | 105.03 | 108.68 | 104.31 | 105.58 | 0.5M |
| 2025-02-14 | 103.60 | 105.64 | 102.92 | 103.82 | 0.4M |
| 2025-02-13 | 105.05 | 105.92 | 102.05 | 103.54 | 0.4M |
| 2025-02-12 | 104.24 | 105.86 | 101.71 | 104.51 | 0.5M |
| 2025-02-11 | 102.19 | 106.70 | 101.87 | 106.33 | 0.8M |
| 2025-02-10 | 105.36 | 105.71 | 101.92 | 104.84 | 1.0M |
| 2025-02-07 | 107.59 | 108.10 | 104.20 | 105.38 | 1.3M |
| 2025-02-06 | 99.79 | 119.04 | 98.50 | 107.76 | 4.5M |
| 2025-02-05 | 126.15 | 129.20 | 124.47 | 127.06 | 1.6M |
| 2025-02-04 | 123.55 | 127.53 | 123.08 | 126.55 | 0.5M |
| 2025-02-03 | 122.95 | 125.45 | 121.82 | 122.41 | 0.8M |
| 2025-01-31 | 128.04 | 129.96 | 125.20 | 126.89 | 0.5M |
| 2025-01-30 | 133.59 | 133.93 | 121.34 | 127.94 | 1.0M |
| 2025-01-29 | 132.82 | 134.17 | 130.14 | 131.52 | 0.2M |
| 2025-01-28 | 132.00 | 134.99 | 130.52 | 132.66 | 0.3M |
| 2025-01-27 | 134.98 | 135.93 | 129.00 | 130.46 | 0.5M |
| 2025-01-24 | 138.66 | 138.66 | 134.88 | 136.21 | 0.4M |
| 2025-01-23 | 136.50 | 141.38 | 132.50 | 139.47 | 1.0M |
| 2025-01-22 | 140.00 | 144.44 | 136.73 | 138.74 | 0.6M |
| 2025-01-21 | 134.33 | 142.33 | 133.57 | 139.13 | 0.9M |
| 2025-01-17 | 134.96 | 136.87 | 129.94 | 131.94 | 0.7M |
| 2025-01-16 | 137.00 | 137.02 | 126.01 | 132.51 | 1.6M |
| 2025-01-15 | 149.00 | 149.00 | 128.08 | 136.52 | 1.8M |
| 2025-01-14 | 147.88 | 151.46 | 146.72 | 149.31 | 0.5M |
| 2025-01-13 | 140.05 | 146.74 | 139.03 | 146.32 | 0.5M |
| 2025-01-10 | 148.15 | 148.15 | 141.01 | 143.62 | 0.5M |
| 2025-01-08 | 148.29 | 150.53 | 145.59 | 150.31 | 0.3M |
| 2025-01-07 | 153.82 | 154.10 | 147.98 | 149.70 | 0.4M |
| 2025-01-06 | 154.05 | 155.91 | 151.40 | 152.24 | 0.4M |
| 2025-01-03 | 147.11 | 154.00 | 147.11 | 151.37 | 0.5M |
| 2025-01-02 | 147.24 | 149.28 | 145.69 | 146.75 | 0.3M |