Last Update: 2025-10-03
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
2024-12-31 615.75 627.40 596.40 619.90 0.0M
2024-12-30 603.00 621.30 600.95 606.65 0.0M
2024-12-27 602.05 612.80 595.25 602.95 0.0M
2024-12-26 620.00 620.10 598.80 601.95 0.0M
2024-12-24 613.80 626.00 599.70 607.20 0.0M
2024-12-23 620.00 638.00 610.05 614.30 0.0M
2024-12-20 638.60 642.00 610.15 618.55 0.0M
2024-12-19 639.90 642.40 624.00 635.40 0.0M
2024-12-18 658.25 663.90 640.00 643.60 0.0M
2024-12-17 676.60 679.00 655.00 658.25 0.0M
2024-12-16 647.00 680.00 647.00 673.20 0.1M
2024-12-13 655.00 655.00 637.00 646.45 0.0M
2024-12-12 660.00 668.75 649.55 653.95 0.0M
2024-12-11 647.30 669.80 647.30 663.55 0.1M
2024-12-10 677.60 682.65 655.10 657.15 0.0M
2024-12-09 679.85 679.85 664.90 675.85 0.0M
2024-12-06 673.90 683.00 667.00 672.60 0.0M
2024-12-05 663.00 679.90 658.75 669.90 0.0M
2024-12-04 640.00 664.90 640.00 658.75 0.0M
2024-12-03 648.05 658.50 638.05 643.15 0.0M
2024-12-02 641.20 653.80 639.95 644.40 0.0M
2024-11-29 640.00 649.90 635.00 641.20 0.0M
2024-11-28 648.00 649.90 632.55 642.00 0.0M
2024-11-27 626.15 644.80 619.60 639.40 0.1M
2024-11-26 592.00 633.45 592.00 619.95 0.1M
2024-11-25 596.00 599.00 587.65 592.45 0.0M
2024-11-22 568.60 604.00 562.60 579.35 0.1M
2024-11-21 573.90 574.00 499.90 560.20 0.1M
2024-11-19 563.00 583.50 563.00 573.90 0.0M
2024-11-18 597.50 599.95 558.10 567.50 0.1M
2024-11-14 591.90 609.85 590.00 591.55 0.0M
2024-11-13 628.00 630.25 596.00 599.05 0.0M
2024-11-12 604.15 655.00 604.15 619.55 0.1M
2024-11-11 612.00 612.00 594.00 602.35 0.0M
2024-11-08 620.25 626.95 605.00 612.00 0.0M
2024-11-07 617.85 629.20 609.10 620.25 0.0M
2024-11-06 604.25 623.70 602.30 617.65 0.0M
2024-11-05 605.00 610.00 596.45 601.85 0.0M
2024-11-04 617.70 624.85 590.00 597.90 0.0M
2024-11-01 610.55 623.90 610.55 617.70 0.0M
2024-10-31 605.25 619.00 598.65 607.90 0.0M
2024-10-30 575.05 618.25 573.60 606.50 0.1M
2024-10-29 575.10 582.65 570.00 575.45 0.0M
2024-10-28 571.50 589.90 560.75 575.10 0.0M
2024-10-25 590.00 591.90 555.00 567.40 0.0M
2024-10-24 597.00 614.05 584.60 589.85 0.0M
2024-10-23 595.00 612.00 575.00 595.40 0.0M
2024-10-22 631.75 631.75 600.00 602.20 0.0M
2024-10-21 650.00 657.25 630.00 631.75 0.0M
2024-10-18 658.20 658.20 640.20 647.95 0.0M
2024-10-17 669.40 673.45 656.00 658.20 0.0M
2024-10-16 683.40 696.00 666.00 669.85 0.0M
2024-10-15 677.55 686.00 669.90 683.40 0.0M
2024-10-14 669.90 681.10 651.00 677.55 0.0M
2024-10-11 647.65 678.90 641.05 658.10 0.0M
2024-10-10 657.10 667.10 642.20 647.65 0.0M
2024-10-09 647.00 683.20 645.05 656.90 0.0M
2024-10-08 619.05 645.60 619.00 641.25 0.0M
2024-10-07 673.25 699.80 622.20 629.80 0.1M
2024-10-04 660.00 684.95 657.30 673.25 0.1M
2024-10-03 656.00 671.75 636.65 662.00 0.0M
2024-10-01 676.85 684.35 655.65 659.60 0.0M
2024-09-30 678.00 685.45 669.05 671.95 0.0M
2024-09-27 679.00 684.95 674.95 677.80 0.0M
2024-09-26 682.00 688.95 672.00 676.70 0.0M
2024-09-25 693.00 695.55 682.00 685.60 0.0M
2024-09-24 706.70 708.90 688.05 692.60 0.0M
2024-09-23 680.00 734.95 679.30 699.70 0.2M
2024-09-20 670.15 688.45 668.05 673.40 0.0M
2024-09-19 687.00 688.95 653.20 665.30 0.0M
2024-09-18 689.60 698.75 673.10 678.25 0.0M
2024-09-17 693.05 699.95 688.45 689.60 0.0M
2024-09-16 708.00 710.45 693.00 695.45 0.0M
2024-09-13 697.90 719.60 695.75 701.55 0.1M
2024-09-12 698.00 705.00 689.00 692.20 0.0M
2024-09-11 713.50 715.40 687.50 691.85 0.0M
2024-09-10 698.05 715.90 698.05 708.15 0.0M
2024-09-09 695.80 707.00 682.05 697.10 0.0M
2024-09-06 728.00 728.00 702.00 703.90 0.0M
2024-09-05 721.90 734.45 711.35 715.75 0.0M
2024-09-04 711.05 727.45 710.95 716.75 0.0M
2024-09-03 718.90 732.40 703.95 716.35 0.1M
2024-09-02 733.00 735.00 717.00 718.90 0.0M
2024-08-30 736.80 737.80 723.30 730.55 0.0M
2024-08-29 759.80 759.80 722.00 726.40 0.1M
2024-08-28 756.00 767.75 754.95 758.70 0.0M
2024-08-27 752.85 766.65 747.15 754.00 0.0M
2024-08-26 773.40 773.40 747.50 750.00 0.0M
2024-08-23 775.00 775.00 756.10 762.05 0.0M
2024-08-22 779.00 780.90 767.75 775.75 0.0M
2024-08-21 760.15 786.40 760.15 773.15 0.1M
2024-08-20 772.00 777.00 753.15 763.65 0.1M
2024-08-19 714.95 779.25 708.65 771.30 0.3M
2024-08-16 718.75 733.90 700.00 704.40 0.1M
2024-08-14 730.00 740.00 700.05 708.15 0.1M
2024-08-13 760.15 760.15 725.35 730.45 0.0M
2024-08-12 743.05 762.25 730.80 748.90 0.1M
2024-08-09 744.30 763.90 742.00 745.65 0.1M
2024-08-08 739.90 769.50 730.15 737.25 0.1M
2024-08-07 729.90 746.00 721.65 737.25 0.1M
2024-08-06 750.00 767.00 714.00 718.40 0.1M
2024-08-05 755.00 775.00 737.00 745.60 0.1M
2024-08-02 782.05 810.00 775.00 781.10 0.2M
2024-08-01 825.85 832.80 785.05 791.20 0.2M
2024-07-31 857.05 857.05 816.55 823.00 0.2M
2024-07-30 850.00 910.00 850.00 857.55 0.7M
2024-07-29 832.60 849.95 823.25 837.15 0.2M
2024-07-26 860.45 860.90 815.35 832.35 0.1M
2024-07-25 796.65 879.90 793.00 854.10 0.6M
2024-07-24 787.95 828.95 781.50 812.25 0.3M
2024-07-23 812.80 849.50 750.10 791.95 0.7M
2024-07-22 752.00 833.00 745.05 804.05 0.4M
2024-07-19 775.90 780.50 751.35 757.10 0.1M
2024-07-18 802.90 807.20 772.20 776.50 0.1M
2024-07-16 814.60 822.35 797.00 801.55 0.1M
2024-07-15 824.90 827.15 799.00 814.60 0.1M
2024-07-12 831.65 840.00 813.15 818.65 0.1M
2024-07-11 830.00 838.50 815.05 824.90 0.1M
2024-07-10 845.10 849.00 791.20 814.80 0.3M
2024-07-09 885.00 885.00 830.40 836.20 0.3M
2024-07-08 878.70 930.80 867.20 873.25 1.1M
2024-07-05 874.50 898.00 862.80 869.40 0.3M
2024-07-04 867.95 887.00 856.50 874.30 0.3M
2024-07-03 895.00 911.00 858.60 864.65 0.7M
2024-07-02 824.00 894.70 824.00 888.50 1.3M
2024-07-01 836.45 842.00 819.00 825.25 0.2M
2024-06-28 832.00 854.00 823.25 831.20 0.2M
2024-06-27 865.95 887.95 815.00 828.10 0.4M
2024-06-26 885.75 918.30 853.00 860.95 0.9M
2024-06-25 824.45 919.95 804.75 900.15 1.9M
2024-06-24 760.50 848.70 755.00 820.45 0.8M
2024-06-21 777.50 781.95 747.55 760.50 0.1M
2024-06-20 755.25 788.90 755.25 773.00 0.1M
2024-06-19 799.50 799.90 755.00 771.15 0.4M
2024-06-18 807.00 814.40 780.15 796.70 0.2M
2024-06-14 780.05 837.50 767.60 804.15 0.7M
2024-06-13 780.05 816.60 768.10 787.80 1.3M
2024-06-12 675.60 796.90 670.35 780.05 2.1M
2024-06-11 672.95 684.80 669.00 672.60 0.1M
2024-06-10 669.90 687.40 661.65 668.85 0.1M
2024-06-07 672.00 690.95 658.35 663.65 0.2M
2024-06-06 623.00 665.00 618.90 660.15 0.1M
2024-06-05 600.00 614.55 572.90 606.55 0.1M
2024-06-04 696.00 696.00 615.85 615.90 0.1M
2024-06-03 694.00 695.00 669.95 684.25 0.1M
2024-05-31 666.00 666.00 637.95 648.85 0.0M
2024-05-30 651.50 677.05 650.00 652.20 0.0M
2024-05-29 660.95 661.45 645.20 651.95 0.0M
2024-05-28 677.00 677.40 655.00 662.75 0.0M
2024-05-27 687.95 689.80 660.10 672.65 0.1M
2024-05-24 708.90 710.90 665.00 673.00 0.1M
2024-05-23 692.70 724.50 688.60 704.05 0.2M
2024-05-22 697.00 715.00 678.10 686.20 0.2M
2024-05-21 671.00 714.95 657.10 692.05 0.2M
2024-05-18 671.80 678.70 665.55 670.60 0.0M
2024-05-17 647.90 676.35 647.85 668.90 0.1M
2024-05-16 662.45 663.90 637.05 647.80 0.0M
2024-05-15 656.00 664.00 641.25 654.05 0.0M
2024-05-14 664.80 664.80 633.00 642.90 0.1M
2024-05-13 643.95 675.00 625.00 658.40 0.3M
2024-05-10 618.90 625.00 594.25 614.10 0.0M
2024-05-09 634.95 635.90 602.20 606.65 0.0M
2024-05-08 626.85 638.00 622.65 631.95 0.0M
2024-05-07 636.20 647.80 618.95 623.95 0.0M
2024-05-06 659.80 668.45 639.00 643.45 0.1M
2024-05-03 668.90 668.90 650.00 653.40 0.0M
2024-05-02 667.95 670.00 660.65 663.20 0.0M
2024-04-30 685.00 687.65 660.00 663.75 0.1M
2024-04-29 686.10 691.70 679.65 681.40 0.0M
2024-04-26 686.50 689.60 670.40 681.00 0.1M
2024-04-25 674.10 689.40 670.15 680.80 0.0M
2024-04-24 670.95 695.05 668.05 677.10 0.1M
2024-04-23 679.95 686.00 664.55 667.90 0.1M
2024-04-22 653.60 678.90 644.55 676.00 0.2M
2024-04-19 601.35 653.00 601.35 645.95 0.2M
2024-04-18 633.60 642.30 617.00 619.60 0.1M
2024-04-16 629.00 645.50 620.05 626.85 0.1M
2024-04-15 650.00 650.00 624.20 634.10 0.1M
2024-04-12 665.90 673.65 655.20 665.55 0.0M
2024-04-10 674.90 684.70 660.50 668.25 0.1M
2024-04-09 696.95 697.20 668.85 670.90 0.1M
2024-04-08 691.00 702.80 678.00 694.00 0.1M
2024-04-05 675.00 699.90 665.20 686.45 0.1M
2024-04-04 690.00 703.00 660.00 673.55 0.1M
2024-04-03 690.00 726.75 680.20 683.70 0.4M
2024-04-02 670.00 696.25 650.40 692.15 0.1M
2024-04-01 643.95 663.10 635.00 663.10 0.1M
2024-03-28 633.35 651.30 628.60 631.55 0.1M
2024-03-27 613.70 643.65 605.10 627.00 0.2M
2024-03-26 640.00 640.00 609.00 613.70 0.1M
2024-03-22 605.00 634.90 599.55 627.65 0.1M
2024-03-21 605.00 620.10 596.15 604.70 0.1M
2024-03-20 592.00 606.85 578.00 590.60 0.1M
2024-03-19 603.00 606.85 580.00 583.65 0.1M
2024-03-18 600.30 623.65 591.85 596.85 0.2M
2024-03-15 616.00 647.45 593.30 623.00 0.2M
2024-03-14 590.10 616.65 577.05 616.65 0.0M
2024-03-13 643.85 657.00 579.50 587.30 0.2M
2024-03-12 689.95 690.00 637.10 643.85 0.2M
2024-03-11 726.00 726.00 680.00 684.40 0.1M
2024-03-07 716.95 735.00 711.40 721.70 0.1M
2024-03-06 759.55 759.55 701.10 709.55 0.2M
2024-03-05 767.80 776.40 742.60 759.55 0.2M
2024-03-04 765.00 784.95 737.10 767.80 0.2M
2024-03-02 748.90 778.00 741.05 761.25 0.0M
2024-03-01 767.75 775.00 732.55 746.90 0.1M
2024-02-29 734.70 764.00 720.30 756.35 0.3M
2024-02-28 783.00 793.90 710.10 724.95 0.2M
2024-02-27 786.90 807.70 776.00 778.30 0.1M
2024-02-26 796.05 835.00 774.60 784.50 0.4M
2024-02-23 814.75 835.05 788.00 798.35 0.2M
2024-02-22 830.40 836.00 792.35 806.10 0.4M
2024-02-21 782.05 859.20 782.05 820.95 1.7M
2024-02-20 765.00 830.00 751.90 781.10 1.0M
2024-02-19 692.00 754.90 686.50 754.90 0.3M
2024-02-16 703.00 709.00 679.95 686.30 0.1M
2024-02-15 717.00 717.00 683.00 697.45 0.2M
2024-02-14 673.95 714.90 659.95 695.60 0.3M
2024-02-13 650.00 697.50 640.30 666.20 0.5M
2024-02-12 770.00 770.00 698.55 698.55 0.2M
2024-02-09 816.80 817.50 759.05 776.15 0.2M
2024-02-08 815.60 839.00 780.05 813.50 0.3M
2024-02-07 792.00 827.75 785.50 809.55 0.4M
2024-02-06 825.55 840.70 760.30 779.90 0.4M
2024-02-05 852.00 878.95 814.90 825.20 1.2M
2024-02-02 790.00 838.90 790.00 838.90 1.9M
2024-02-01 631.80 762.65 631.80 762.65 3.6M
2024-01-31 644.40 651.00 630.25 635.55 0.2M
2024-01-30 651.40 671.05 635.15 648.70 0.5M
2024-01-29 643.90 659.00 625.10 644.20 0.4M
2024-01-25 612.70 646.50 605.00 637.40 0.7M
2024-01-24 600.00 626.00 595.05 605.95 0.5M
2024-01-23 645.70 648.85 583.60 595.20 0.7M
2024-01-20 601.50 667.50 601.50 636.00 1.9M
2024-01-19 577.50 621.90 572.25 595.55 1.1M
2024-01-18 585.10 592.40 551.50 571.80 0.7M
2024-01-17 532.05 623.40 515.00 582.40 3.5M
2024-01-16 550.00 560.80 525.10 536.95 1.0M
2024-01-15 480.95 568.90 471.05 545.60 3.0M
2024-01-12 487.25 494.35 474.55 476.85 0.3M
2024-01-11 467.75 488.90 467.05 482.45 0.4M
2024-01-10 461.50 467.30 457.60 465.50 0.1M
2024-01-09 464.70 472.15 458.00 460.55 0.1M
2024-01-08 469.50 474.50 450.05 460.40 0.1M
2024-01-05 477.80 480.10 464.35 466.40 0.2M
2024-01-04 462.60 480.00 460.90 477.00 0.3M
2024-01-03 461.35 479.00 456.00 460.85 0.2M
2024-01-02 457.35 472.95 442.30 461.35 0.2M
2024-01-01 454.50 464.30 451.65 456.50 0.1M