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
2025-09-30 51.63 51.83 51.38 51.55 0.7M
2025-09-29 51.81 51.79 51.18 51.56 0.8M
2025-09-26 51.98 52.25 51.62 51.86 0.7M
2025-09-25 51.79 52.06 51.37 51.49 0.8M
2025-09-24 51.61 51.82 51.07 51.78 1.1M
2025-09-23 51.86 52.39 51.22 51.50 2.1M
2025-09-22 51.71 52.43 51.23 51.83 1.1M
2025-09-19 52.81 53.09 51.71 51.83 2.0M
2025-09-18 52.79 53.25 52.59 52.83 0.7M
2025-09-17 52.58 53.20 52.30 52.65 0.7M
2025-09-16 52.68 52.68 51.88 52.57 0.9M
2025-09-15 53.39 53.73 52.24 52.53 0.8M
2025-09-12 53.55 53.82 53.28 53.41 0.7M
2025-09-11 53.32 53.64 53.04 53.59 0.7M
2025-09-10 53.77 54.01 52.84 52.96 0.8M
2025-09-09 53.37 54.14 53.07 53.86 1.0M
2025-09-08 54.25 54.25 53.00 53.42 0.7M
2025-09-05 54.28 54.59 53.69 53.97 1.0M
2025-09-04 54.24 54.51 53.77 54.17 0.6M
2025-09-03 54.02 54.64 53.42 53.94 0.6M
2025-09-02 53.29 54.46 53.08 54.37 0.7M
2025-08-29 53.57 53.92 53.20 53.65 0.5M
2025-08-28 53.57 53.75 52.98 53.37 0.5M
2025-08-27 53.04 53.85 52.95 53.55 0.8M
2025-08-26 52.92 53.26 52.63 53.18 0.7M
2025-08-25 53.41 53.52 52.73 52.92 0.7M
2025-08-22 53.87 54.39 53.51 53.62 0.9M
2025-08-21 53.66 53.87 53.34 53.40 0.8M
2025-08-20 53.79 54.38 53.61 53.76 0.8M
2025-08-19 53.00 54.37 52.93 53.87 1.0M
2025-08-18 52.69 53.08 52.47 52.85 0.8M
2025-08-15 54.19 54.90 52.97 53.18 0.9M
2025-08-14 52.72 54.15 52.46 54.11 1.2M
2025-08-13 52.61 52.83 51.96 52.65 1.0M
2025-08-12 51.13 52.51 50.87 52.27 1.4M
2025-08-11 50.40 50.98 49.58 50.94 1.1M
2025-08-08 51.14 51.29 49.77 50.27 1.3M
2025-08-07 48.50 50.67 48.50 50.62 2.6M
2025-08-06 45.42 49.35 45.02 48.42 5.0M
2025-08-05 61.26 61.95 60.94 61.49 0.7M
2025-08-04 60.41 61.11 60.13 60.91 0.5M
2025-08-01 61.18 61.18 59.17 60.06 0.6M
2025-07-31 60.33 62.46 59.99 61.59 0.7M
2025-07-30 60.26 60.95 60.09 60.49 0.5M
2025-07-29 60.30 60.68 59.93 60.21 0.5M
2025-07-28 60.57 60.61 59.82 59.91 0.5M
2025-07-25 61.02 61.46 60.38 60.39 0.6M
2025-07-24 61.84 61.99 60.84 60.89 0.4M
2025-07-23 62.47 62.47 61.47 62.16 0.5M
2025-07-22 61.60 62.35 61.42 62.06 0.6M
2025-07-21 61.76 62.13 61.14 61.20 0.6M
2025-07-18 62.00 62.43 61.66 61.73 0.5M
2025-07-17 60.63 62.08 60.63 62.02 0.5M
2025-07-16 60.69 61.34 60.18 60.90 0.7M
2025-07-15 61.70 61.96 60.23 60.37 0.5M
2025-07-14 61.11 62.15 60.86 62.11 0.6M
2025-07-11 61.57 61.57 60.47 61.07 0.9M
2025-07-10 62.38 62.38 61.13 61.60 1.1M
2025-07-09 63.03 63.18 62.30 62.34 0.4M
2025-07-08 62.60 63.81 62.60 62.86 0.6M
2025-07-07 63.41 64.23 62.68 63.07 0.5M
2025-07-03 63.31 64.05 63.14 63.58 0.7M
2025-07-02 64.82 64.84 62.47 62.85 0.9M
2025-07-01 64.44 64.96 63.97 64.74 0.7M
2025-06-30 64.04 64.67 63.83 64.54 0.6M
2025-06-27 63.95 64.51 63.31 64.08 0.9M
2025-06-26 63.22 64.29 63.22 64.25 0.7M
2025-06-25 64.98 65.13 62.82 62.98 0.5M
2025-06-24 64.40 65.32 64.19 65.14 0.6M
2025-06-23 63.22 64.18 62.75 64.16 0.6M
2025-06-20 63.61 63.86 63.09 63.24 0.6M
2025-06-18 62.64 63.71 62.56 63.29 0.5M
2025-06-17 62.98 63.48 62.58 62.84 0.6M
2025-06-16 63.43 64.23 63.13 63.61 0.5M
2025-06-13 62.34 63.99 62.04 63.08 0.6M
2025-06-12 62.94 63.84 62.62 63.84 0.5M
2025-06-11 61.85 63.20 61.22 63.14 1.0M
2025-06-10 63.00 63.00 61.08 61.48 0.8M
2025-06-09 63.92 64.01 62.13 63.03 0.6M
2025-06-06 63.81 63.99 63.34 63.90 0.3M
2025-06-05 63.35 63.90 62.85 62.97 0.3M
2025-06-04 64.69 64.78 63.45 63.51 0.6M
2025-06-03 63.71 64.82 63.16 64.54 0.4M
2025-06-02 63.42 64.08 62.84 64.05 0.3M
2025-05-30 63.46 63.99 63.12 63.73 0.5M
2025-05-29 62.85 63.80 62.55 63.65 0.3M
2025-05-28 63.32 63.78 62.57 62.75 0.5M
2025-05-27 62.57 63.79 62.20 63.64 0.6M
2025-05-23 61.44 62.27 61.44 61.93 1.3M
2025-05-22 62.49 62.56 61.65 62.01 0.6M
2025-05-21 63.66 63.90 62.45 62.49 0.3M
2025-05-20 64.26 65.08 64.20 64.26 0.3M
2025-05-19 64.34 65.06 63.94 64.60 0.4M
2025-05-16 64.74 65.15 64.37 64.69 0.4M
2025-05-15 64.11 64.92 63.88 64.72 0.5M
2025-05-14 64.90 64.90 63.64 63.96 0.4M
2025-05-13 65.79 66.13 64.96 64.96 0.7M
2025-05-12 65.18 65.90 64.19 65.52 0.8M
2025-05-09 62.58 64.53 61.78 64.28 0.5M
2025-05-08 62.94 62.95 60.23 62.48 0.7M
2025-05-07 61.86 62.64 61.39 61.61 0.4M
2025-05-06 60.85 62.10 60.55 61.59 0.5M
2025-05-05 60.74 61.74 60.48 61.16 0.4M
2025-05-02 59.85 61.67 59.55 61.43 0.4M
2025-05-01 58.56 59.58 58.06 59.14 0.6M
2025-04-30 59.23 59.38 57.85 59.12 0.5M
2025-04-29 58.75 60.06 58.36 59.69 0.5M
2025-04-28 58.24 59.57 58.24 58.98 0.5M
2025-04-25 58.09 58.77 57.70 58.20 0.5M
2025-04-24 58.03 59.06 57.37 58.80 0.3M
2025-04-23 56.99 58.98 56.99 58.59 0.6M
2025-04-22 56.30 56.50 55.09 56.25 0.4M
2025-04-21 56.49 56.49 54.02 55.12 0.8M
2025-04-17 57.87 58.50 56.67 56.71 0.4M
2025-04-16 58.36 59.16 57.00 57.51 0.4M
2025-04-15 58.49 59.27 58.31 58.57 0.6M
2025-04-14 57.91 58.64 56.90 58.08 1.0M
2025-04-11 57.96 58.02 56.11 56.95 0.7M
2025-04-10 59.29 60.13 57.06 58.11 0.7M
2025-04-09 55.26 60.69 54.54 60.19 1.0M
2025-04-08 58.95 60.03 55.49 56.44 0.7M
2025-04-07 55.95 58.39 53.57 56.39 0.8M
2025-04-04 62.73 62.73 57.38 57.74 1.1M
2025-04-03 65.24 66.23 64.57 64.70 0.5M
2025-04-02 66.81 67.59 66.43 66.69 0.6M
2025-04-01 67.29 68.04 66.52 67.26 0.4M
2025-03-31 66.78 67.44 66.66 66.85 0.4M
2025-03-28 68.72 69.25 66.02 67.01 0.5M
2025-03-27 68.17 68.92 67.48 68.80 0.5M
2025-03-26 68.14 68.90 67.46 67.71 0.4M
2025-03-25 67.60 68.08 66.59 67.64 0.3M
2025-03-24 66.61 67.47 66.20 67.30 0.3M
2025-03-21 66.90 67.33 65.86 66.26 1.1M
2025-03-20 67.01 68.12 67.01 67.39 0.3M
2025-03-19 67.17 67.49 66.37 67.25 0.2M
2025-03-18 67.92 68.69 67.06 67.11 0.2M
2025-03-17 68.25 69.83 68.11 68.20 0.5M
2025-03-14 66.63 68.67 65.76 68.55 0.8M
2025-03-13 65.75 66.73 65.18 66.37 0.4M
2025-03-12 65.57 66.00 64.29 65.41 0.4M
2025-03-11 64.77 66.14 63.91 65.30 0.6M
2025-03-10 65.85 66.88 64.52 64.84 0.4M
2025-03-07 65.95 66.96 65.65 66.56 0.4M
2025-03-06 65.79 66.72 65.34 65.94 0.4M
2025-03-05 66.03 66.73 65.31 66.35 0.5M
2025-03-04 67.86 68.09 65.50 65.88 0.6M
2025-03-03 67.71 69.08 67.71 68.27 0.3M
2025-02-28 66.61 67.67 66.26 67.58 0.4M
2025-02-27 65.27 66.58 65.07 66.33 0.2M
2025-02-26 65.56 66.05 64.49 64.95 0.2M
2025-02-25 65.71 66.38 65.16 65.77 0.2M
2025-02-24 64.46 65.87 64.25 65.06 0.3M
2025-02-21 65.48 65.48 63.88 64.23 0.3M
2025-02-20 65.04 65.65 64.66 65.28 0.2M
2025-02-19 65.57 66.05 64.52 65.50 0.3M
2025-02-18 67.29 67.54 65.68 65.81 0.3M
2025-02-14 68.11 68.23 67.26 67.51 0.3M
2025-02-13 66.25 67.97 66.13 67.94 0.3M
2025-02-12 66.70 67.33 65.95 66.01 0.3M
2025-02-11 67.65 68.33 67.06 67.09 0.4M
2025-02-10 68.50 69.01 67.00 67.42 0.4M
2025-02-07 69.36 69.87 68.08 68.22 0.5M
2025-02-06 70.44 72.25 68.14 69.50 0.8M
2025-02-05 66.77 68.83 66.70 68.55 0.7M
2025-02-04 66.24 67.13 65.63 66.00 0.4M
2025-02-03 66.25 66.94 65.53 66.28 0.4M
2025-01-31 67.65 67.90 66.62 67.18 0.4M
2025-01-30 67.76 68.57 67.17 68.09 0.3M
2025-01-29 66.29 67.92 66.29 66.90 0.2M
2025-01-28 66.92 67.60 66.31 66.62 0.2M
2025-01-27 65.50 67.29 65.35 67.12 0.3M
2025-01-24 64.72 65.47 64.33 65.40 0.3M
2025-01-23 64.67 65.88 64.33 64.75 0.4M
2025-01-22 66.27 66.27 64.38 64.84 0.2M
2025-01-21 65.63 66.89 65.63 65.79 0.2M
2025-01-17 66.42 67.01 65.25 65.26 0.2M
2025-01-16 65.72 66.58 65.63 66.38 0.2M
2025-01-15 65.59 66.39 65.00 65.63 0.3M
2025-01-14 63.54 64.33 63.32 64.27 0.5M
2025-01-13 62.18 63.70 62.18 63.62 0.4M
2025-01-10 63.24 63.68 62.00 62.81 0.3M
2025-01-08 64.23 64.89 63.54 64.78 0.3M
2025-01-07 65.48 65.81 64.17 64.61 0.2M
2025-01-06 66.35 67.08 64.81 65.12 0.6M
2025-01-03 65.54 66.67 65.20 66.41 0.3M
2025-01-02 66.64 66.81 65.21 65.43 0.2M