Last Update: 2025-10-01
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
2023-12-29 45,737.00 46,577.00 45,644.00 46,484.00 0.0M
2023-12-28 46,484.00 46,484.00 45,737.00 46,484.00 0.0M
2023-12-27 46,110.00 46,110.00 45,737.00 45,737.00 0.0M
2023-12-26 46,577.00 46,577.00 45,457.00 46,484.00 0.0M
2023-12-25 45,644.00 46,577.00 45,364.00 46,577.00 0.0M
2023-12-22 45,737.00 46,390.00 45,270.00 45,270.00 0.0M
2023-12-21 45,364.00 45,737.00 45,364.00 45,737.00 0.0M
2023-12-20 45,364.00 46,110.00 45,084.00 45,924.00 0.0M
2023-12-19 46,110.00 46,204.00 46,110.00 46,204.00 0.0M
2023-12-18 44,990.00 46,204.00 44,804.00 45,364.00 0.0M
2023-12-15 45,737.00 45,737.00 45,364.00 45,364.00 0.0M
2023-12-14 46,670.00 46,670.00 45,737.00 45,737.00 0.0M
2023-12-13 47,417.00 47,417.00 46,017.00 46,017.00 0.0M
2023-12-12 47,137.00 47,417.00 46,670.00 47,417.00 0.0M
2023-12-11 45,084.00 47,604.00 45,084.00 47,510.00 0.0M
2023-12-08 44,897.00 45,084.00 44,897.00 44,897.00 0.0M
2023-12-07 45,364.00 45,364.00 44,337.00 44,524.00 0.0M
2023-12-06 44,897.00 45,270.00 44,710.00 45,270.00 0.0M
2023-12-05 45,084.00 46,110.00 45,084.00 45,270.00 0.0M
2023-12-04 45,830.00 46,110.00 45,830.00 45,924.00 0.0M
2023-12-01 46,577.00 46,577.00 45,364.00 46,204.00 0.0M
2023-11-30 47,510.00 47,510.00 46,204.00 46,204.00 0.0M
2023-11-29 47,137.00 48,070.00 46,670.00 46,670.00 0.1M
2023-11-28 45,270.00 47,230.00 45,270.00 47,230.00 0.0M
2023-11-27 44,804.00 45,737.00 44,337.00 45,737.00 0.0M
2023-11-24 44,243.00 45,270.00 43,870.00 44,430.00 0.0M
2023-11-23 44,430.00 44,710.00 43,963.00 43,963.00 0.0M
2023-11-22 44,617.00 44,710.00 44,337.00 44,430.00 0.0M
2023-11-21 44,617.00 45,644.00 44,243.00 45,177.00 0.0M
2023-11-20 43,870.00 44,617.00 43,870.00 44,617.00 0.0M
2023-11-17 44,430.00 44,804.00 43,030.00 44,804.00 0.0M
2023-11-16 46,670.00 47,324.00 42,750.00 44,804.00 0.0M
2023-11-15 42,843.00 46,670.00 42,843.00 46,577.00 0.0M
2023-11-14 40,137.00 42,843.00 40,137.00 41,350.00 0.0M
2023-11-13 38,736.00 40,137.00 38,643.00 40,137.00 0.0M
2023-11-10 38,083.00 38,643.00 37,803.00 38,270.00 0.0M
2023-11-09 38,270.00 38,923.00 37,803.00 38,923.00 0.0M
2023-11-08 37,336.00 38,270.00 37,243.00 38,270.00 0.0M
2023-11-07 37,336.00 37,430.00 37,336.00 37,336.00 0.0M
2023-11-06 37,523.00 37,523.00 36,683.00 37,336.00 0.0M
2023-11-03 37,336.00 37,336.00 37,336.00 37,336.00 0.0M
2023-11-02 36,590.00 37,430.00 36,590.00 37,336.00 0.0M
2023-11-01 37,150.00 37,150.00 36,403.00 36,403.00 0.0M
2023-10-31 37,336.00 37,336.00 35,469.00 37,150.00 0.0M
2023-10-30 37,150.00 37,336.00 37,150.00 37,336.00 0.0M
2023-10-27 37,896.00 38,270.00 36,963.00 37,336.00 0.0M
2023-10-26 39,110.00 39,110.00 37,056.00 37,430.00 0.0M
2023-10-25 38,270.00 39,670.00 37,803.00 39,670.00 0.0M
2023-10-24 37,710.00 38,363.00 36,870.00 38,270.00 0.0M
2023-10-23 37,616.00 37,710.00 37,523.00 37,710.00 0.0M
2023-10-20 37,430.00 38,176.00 37,336.00 38,176.00 0.0M
2023-10-19 37,803.00 38,270.00 37,803.00 38,270.00 0.0M
2023-10-18 38,456.00 38,550.00 37,990.00 38,270.00 0.0M
2023-10-17 38,736.00 38,923.00 38,456.00 38,456.00 0.0M
2023-10-16 38,270.00 38,736.00 38,270.00 38,736.00 0.0M
2023-10-13 38,736.00 38,736.00 38,270.00 38,270.00 0.0M
2023-10-12 38,830.00 39,670.00 38,830.00 39,110.00 0.0M
2023-10-11 39,296.00 39,950.00 39,296.00 39,390.00 0.0M
2023-10-10 39,203.00 39,670.00 38,736.00 39,016.00 0.0M
2023-10-09 38,083.00 39,483.00 38,083.00 39,483.00 0.0M
2023-10-06 37,336.00 38,736.00 37,336.00 38,736.00 0.0M
2023-10-05 36,870.00 38,083.00 36,870.00 37,336.00 0.0M
2023-10-04 37,336.00 37,430.00 36,776.00 37,336.00 0.0M
2023-10-03 37,710.00 37,710.00 35,749.00 37,430.00 0.0M
2023-10-02 37,336.00 37,803.00 36,963.00 37,803.00 0.0M
2023-09-29 36,310.00 37,803.00 36,310.00 37,336.00 0.0M
2023-09-28 36,310.00 36,310.00 35,096.00 36,216.00 0.0M
2023-09-27 36,403.00 36,403.00 35,843.00 36,310.00 0.0M
2023-09-26 36,403.00 36,403.00 35,843.00 36,030.00 0.0M
2023-09-25 37,336.00 38,270.00 36,403.00 36,870.00 0.0M
2023-09-22 36,216.00 37,336.00 36,216.00 37,336.00 0.0M
2023-09-21 36,496.00 37,523.00 36,496.00 37,523.00 0.0M
2023-09-20 35,283.00 36,870.00 35,189.00 36,870.00 0.0M
2023-09-19 35,469.00 35,843.00 35,003.00 35,843.00 0.0M
2023-09-18 34,536.00 35,469.00 34,536.00 35,469.00 0.0M
2023-09-15 34,536.00 35,003.00 34,349.00 34,909.00 0.0M
2023-09-14 35,469.00 35,469.00 34,163.00 34,536.00 0.0M
2023-09-13 36,403.00 36,403.00 35,469.00 35,469.00 0.0M
2023-09-12 35,749.00 36,776.00 35,749.00 36,216.00 0.0M
2023-09-11 36,776.00 37,336.00 34,909.00 35,003.00 0.0M
2023-09-08 41,257.00 41,257.00 36,030.00 36,403.00 0.1M
2023-09-07 39,203.00 42,937.00 38,270.00 39,670.00 0.1M
2023-09-06 33,323.00 37,523.00 33,323.00 37,523.00 0.3M
2023-09-05 32,669.00 32,856.00 32,483.00 32,856.00 0.0M
2023-08-31 32,669.00 32,763.00 32,576.00 32,669.00 0.0M
2023-08-30 32,949.00 32,949.00 32,576.00 32,669.00 0.0M
2023-08-29 32,669.00 32,669.00 32,576.00 32,669.00 0.0M
2023-08-28 32,856.00 32,856.00 31,923.00 32,669.00 0.0M
2023-08-25 33,043.00 33,603.00 32,669.00 32,949.00 0.0M
2023-08-24 32,296.00 33,323.00 32,296.00 33,323.00 0.0M
2023-08-23 31,736.00 32,203.00 31,736.00 32,203.00 0.0M
2023-08-22 31,362.00 31,736.00 31,269.00 31,736.00 0.0M
2023-08-21 31,362.00 31,549.00 31,269.00 31,549.00 0.0M
2023-08-18 31,923.00 31,923.00 31,269.00 31,362.00 0.0M
2023-08-17 32,109.00 32,109.00 31,923.00 31,923.00 0.0M
2023-08-16 32,389.00 32,483.00 31,736.00 31,923.00 0.0M
2023-08-15 31,642.00 32,483.00 31,642.00 32,483.00 0.0M
2023-08-14 31,082.00 31,456.00 31,082.00 31,456.00 0.0M
2023-08-11 31,082.00 31,082.00 30,709.00 30,989.00 0.0M
2023-08-10 30,522.00 31,082.00 30,522.00 31,082.00 0.0M
2023-08-09 30,149.00 30,802.00 30,056.00 30,802.00 0.0M
2023-08-08 30,802.00 31,176.00 30,709.00 30,896.00 0.0M
2023-08-07 30,802.00 30,896.00 30,242.00 30,802.00 0.0M
2023-08-04 31,269.00 31,269.00 30,896.00 30,989.00 0.0M
2023-08-03 30,802.00 31,176.00 30,056.00 31,176.00 0.0M
2023-08-02 30,056.00 31,642.00 30,056.00 30,802.00 0.0M
2023-08-01 30,336.00 30,429.00 29,776.00 30,056.00 0.0M
2023-07-31 29,869.00 30,336.00 29,589.00 29,869.00 0.0M
2023-07-28 30,896.00 30,896.00 29,869.00 29,869.00 0.0M
2023-07-27 31,456.00 31,456.00 30,336.00 30,522.00 0.0M
2023-07-26 30,896.00 30,989.00 30,616.00 30,616.00 0.0M
2023-07-25 31,642.00 32,016.00 31,269.00 31,362.00 0.0M
2023-07-24 31,736.00 31,736.00 31,362.00 31,642.00 0.0M
2023-07-21 32,389.00 32,483.00 31,829.00 31,829.00 0.0M
2023-07-20 31,549.00 32,389.00 31,549.00 32,389.00 0.0M
2023-07-19 30,802.00 31,736.00 30,802.00 31,736.00 0.0M
2023-07-18 32,203.00 32,389.00 30,616.00 31,549.00 0.1M
2023-07-17 32,389.00 32,669.00 31,082.00 31,269.00 0.1M
2023-07-14 30,989.00 31,736.00 30,896.00 31,642.00 0.1M
2023-07-13 30,149.00 30,989.00 30,056.00 30,896.00 0.0M
2023-07-12 30,336.00 30,522.00 29,589.00 30,242.00 0.0M
2023-07-11 29,682.00 29,962.00 29,496.00 29,962.00 0.0M
2023-07-10 28,842.00 29,402.00 28,562.00 29,309.00 0.0M
2023-07-07 28,749.00 28,842.00 28,469.00 28,656.00 0.0M
2023-07-06 28,936.00 28,936.00 28,562.00 28,936.00 0.0M
2023-07-05 29,122.00 29,122.00 28,936.00 29,029.00 0.0M
2023-07-04 29,216.00 29,496.00 28,749.00 28,936.00 0.0M
2023-07-03 28,936.00 29,122.00 28,936.00 29,029.00 0.0M
2023-06-30 28,936.00 29,496.00 28,749.00 28,749.00 0.0M
2023-06-29 28,096.00 28,562.00 28,096.00 28,562.00 0.0M
2023-06-28 28,376.00 28,376.00 27,816.00 27,909.00 0.0M
2023-06-27 27,816.00 27,816.00 27,536.00 27,722.00 0.0M
2023-06-26 27,816.00 27,816.00 27,349.00 27,442.00 0.1M
2023-06-23 27,442.00 27,629.00 27,255.00 27,349.00 0.0M
2023-06-22 27,536.00 27,629.00 27,255.00 27,629.00 0.0M
2023-06-21 27,442.00 27,629.00 27,255.00 27,536.00 0.0M
2023-06-20 26,509.00 28,469.00 26,509.00 27,255.00 0.0M
2023-06-19 26,602.00 26,695.00 26,322.00 26,602.00 0.0M
2023-06-16 26,042.00 26,602.00 26,042.00 26,322.00 0.0M
2023-06-15 25,389.00 26,322.00 25,389.00 25,762.00 0.1M
2023-06-14 25,575.00 25,575.00 25,015.00 25,295.00 0.1M
2023-06-13 25,482.00 25,669.00 25,482.00 25,575.00 0.0M
2023-06-12 26,135.00 26,135.00 25,575.00 25,669.00 0.0M
2023-06-09 26,229.00 26,229.00 25,295.00 25,855.00 0.0M
2023-06-08 27,069.00 27,069.00 26,042.00 26,135.00 0.0M
2023-06-07 27,349.00 27,349.00 26,602.00 26,882.00 0.0M
2023-06-06 28,002.00 28,002.00 27,069.00 27,349.00 0.0M
2023-06-05 27,782.00 27,782.00 27,105.00 27,274.00 0.1M
2023-06-02 28,291.00 28,291.00 27,613.00 27,782.00 0.0M
2023-06-01 27,528.00 28,036.00 27,528.00 27,782.00 0.1M
2023-05-31 26,766.00 27,528.00 25,919.00 27,274.00 0.1M
2023-05-30 26,004.00 26,766.00 25,834.00 26,766.00 0.0M
2023-05-29 26,851.00 26,851.00 26,258.00 26,258.00 0.0M
2023-05-26 27,020.00 27,020.00 26,258.00 26,258.00 0.0M
2023-05-25 26,173.00 27,867.00 26,173.00 26,258.00 0.1M
2023-05-24 25,326.00 25,580.00 25,326.00 25,495.00 0.0M
2023-05-23 26,427.00 26,427.00 25,326.00 25,326.00 0.0M
2023-05-22 25,580.00 25,834.00 25,580.00 25,834.00 0.0M
2023-05-19 25,241.00 25,241.00 24,902.00 24,987.00 0.0M
2023-05-18 25,326.00 25,326.00 25,241.00 25,326.00 0.0M
2023-05-17 25,326.00 25,326.00 25,072.00 25,072.00 0.0M
2023-05-16 24,987.00 25,072.00 24,987.00 25,072.00 0.0M
2023-05-15 24,987.00 25,072.00 24,902.00 25,072.00 0.0M
2023-05-12 24,902.00 24,987.00 24,818.00 24,902.00 0.0M
2023-05-11 24,902.00 24,987.00 24,902.00 24,902.00 0.0M
2023-05-10 24,987.00 24,987.00 24,818.00 24,902.00 0.0M
2023-05-09 24,987.00 24,987.00 24,818.00 24,818.00 0.0M
2023-05-08 24,987.00 25,072.00 24,818.00 24,902.00 0.0M
2023-05-05 24,818.00 24,818.00 24,733.00 24,733.00 0.0M
2023-05-04 25,326.00 25,326.00 24,564.00 24,733.00 0.0M
2023-04-28 25,072.00 25,411.00 25,072.00 25,411.00 0.0M
2023-04-27 24,733.00 24,733.00 24,648.00 24,733.00 0.0M
2023-04-26 24,564.00 24,733.00 24,564.00 24,733.00 0.0M
2023-04-25 24,564.00 24,564.00 24,564.00 24,564.00 0.0M
2023-04-24 24,902.00 24,902.00 24,564.00 24,564.00 0.0M
2023-04-21 24,564.00 24,648.00 24,564.00 24,564.00 0.0M
2023-04-20 24,564.00 24,648.00 24,564.00 24,564.00 0.0M
2023-04-19 24,564.00 24,564.00 24,564.00 24,564.00 0.0M
2023-04-17 24,564.00 24,564.00 24,479.00 24,479.00 0.0M
2023-04-13 24,479.00 24,479.00 24,310.00 24,479.00 0.0M
2023-04-12 24,564.00 24,564.00 24,564.00 24,564.00 0.0M
2023-04-11 24,310.00 24,818.00 24,310.00 24,818.00 0.0M
2023-04-10 25,326.00 25,326.00 23,886.00 24,140.00 0.0M
2023-04-07 25,326.00 25,326.00 24,394.00 24,394.00 0.0M
2023-04-06 25,411.00 25,411.00 24,140.00 24,140.00 0.0M
2023-04-05 25,411.00 25,411.00 23,801.00 23,971.00 0.0M
2023-04-04 23,801.00 24,394.00 23,801.00 24,394.00 0.0M
2023-04-03 23,632.00 24,479.00 23,632.00 24,479.00 0.0M
2023-03-31 23,547.00 23,632.00 23,547.00 23,632.00 0.0M
2023-03-30 23,632.00 23,632.00 23,547.00 23,547.00 0.0M
2023-03-29 23,717.00 23,717.00 23,632.00 23,632.00 0.0M
2023-03-28 23,717.00 23,886.00 23,632.00 23,717.00 0.0M
2023-03-27 23,632.00 24,225.00 23,463.00 23,632.00 0.0M
2023-03-24 24,140.00 24,394.00 24,140.00 24,394.00 0.0M
2023-03-23 23,632.00 23,717.00 23,632.00 23,717.00 0.0M
2023-03-22 23,547.00 23,547.00 23,547.00 23,547.00 0.0M
2023-03-21 24,479.00 24,479.00 24,479.00 24,479.00 0.0M
2023-03-20 23,463.00 24,310.00 23,463.00 24,310.00 0.0M
2023-03-17 23,208.00 23,717.00 23,208.00 23,717.00 0.0M
2023-03-16 23,039.00 23,039.00 23,039.00 23,039.00 0.0M
2023-03-15 24,564.00 24,564.00 24,564.00 24,564.00 0.0M
2023-03-14 22,277.00 22,277.00 22,277.00 22,277.00 0.0M
2023-03-13 24,479.00 24,479.00 24,479.00 24,479.00 0.0M
2023-03-09 23,717.00 24,564.00 23,717.00 24,140.00 0.0M
2023-03-08 28,000.00 28,000.00 28,000.00 23,717.00 0.0M
2023-03-07 23,717.00 23,717.00 23,717.00 23,717.00 0.0M
2023-03-06 24,394.00 24,394.00 24,394.00 24,394.00 0.0M
2023-03-03 23,293.00 23,293.00 23,293.00 23,293.00 0.0M
2023-03-02 23,886.00 24,225.00 23,886.00 24,225.00 0.0M
2023-03-01 23,886.00 23,886.00 23,886.00 23,886.00 0.0M
2023-02-28 23,801.00 23,971.00 23,801.00 23,971.00 0.0M
2023-02-27 23,124.00 23,293.00 22,870.00 23,293.00 0.0M
2023-02-21 23,632.00 23,717.00 23,632.00 23,717.00 0.0M
2023-02-20 24,140.00 24,140.00 24,140.00 24,140.00 0.0M
2023-02-17 26,258.00 26,258.00 23,378.00 23,378.00 0.0M
2023-02-16 24,987.00 24,987.00 24,987.00 24,987.00 0.0M
2023-02-15 23,717.00 23,717.00 23,717.00 23,717.00 0.0M
2023-02-13 23,886.00 23,886.00 23,717.00 23,717.00 0.0M
2023-02-08 25,411.00 25,411.00 23,801.00 24,394.00 0.0M
2023-02-07 25,072.00 25,072.00 23,632.00 25,072.00 0.0M
2023-02-06 25,157.00 26,173.00 23,293.00 23,378.00 0.0M
2023-02-03 23,632.00 23,632.00 23,378.00 23,378.00 0.0M
2023-02-02 23,208.00 23,632.00 23,208.00 23,632.00 0.0M
2023-02-01 23,463.00 23,463.00 23,463.00 23,463.00 0.0M
2023-01-31 23,378.00 23,378.00 23,378.00 23,378.00 0.0M
2023-01-30 22,870.00 23,717.00 22,870.00 23,717.00 0.0M
2023-01-27 22,700.00 23,293.00 22,700.00 23,039.00 0.0M
2023-01-19 25,157.00 25,157.00 22,870.00 22,870.00 0.0M
2023-01-18 22,616.00 23,293.00 22,531.00 23,293.00 0.0M
2023-01-17 22,531.00 23,293.00 22,531.00 23,293.00 0.0M
2023-01-16 23,039.00 25,411.00 22,700.00 22,700.00 0.0M
2023-01-13 22,531.00 22,785.00 22,446.00 22,785.00 0.0M
2023-01-12 22,700.00 22,785.00 22,700.00 22,785.00 0.0M
2023-01-11 22,870.00 22,870.00 22,870.00 22,870.00 0.0M
2023-01-10 22,023.00 22,446.00 22,023.00 22,446.00 0.0M
2023-01-06 22,870.00 22,954.00 22,870.00 22,954.00 0.0M
2023-01-05 22,446.00 22,446.00 22,107.00 22,107.00 0.0M
2023-01-04 22,446.00 22,616.00 22,446.00 22,616.00 0.0M
2023-01-03 22,446.00 22,446.00 22,446.00 22,446.00 0.0M