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
2023-12-29 130.50 132.00 129.00 131.50 0.3M
2023-12-28 130.00 130.00 128.00 130.00 0.2M
2023-12-27 127.50 132.00 127.50 129.50 0.3M
2023-12-26 127.00 128.00 127.00 128.00 0.1M
2023-12-25 127.00 128.00 126.50 127.00 0.1M
2023-12-22 126.50 127.50 126.50 126.50 0.1M
2023-12-21 127.00 127.50 126.50 127.00 0.1M
2023-12-20 128.00 128.00 126.50 127.00 0.2M
2023-12-19 130.00 131.00 127.00 127.50 0.2M
2023-12-18 129.00 131.00 128.50 129.50 0.2M
2023-12-15 128.50 132.50 128.50 130.00 0.5M
2023-12-14 127.00 128.00 127.00 128.00 0.1M
2023-12-13 126.00 127.50 125.50 126.50 0.1M
2023-12-12 127.50 128.00 126.00 126.00 0.3M
2023-12-11 128.00 129.50 127.50 127.50 0.2M
2023-12-08 129.50 129.50 128.00 128.00 0.1M
2023-12-07 129.00 129.50 128.00 128.50 0.1M
2023-12-06 128.50 129.50 128.00 129.00 0.1M
2023-12-05 129.00 130.50 127.00 128.50 0.5M
2023-12-04 129.50 130.00 127.00 128.00 0.7M
2023-12-01 127.50 132.00 127.50 129.50 0.9M
2023-11-30 128.50 129.00 125.50 127.00 0.6M
2023-11-29 133.50 137.00 125.50 127.00 2.0M
2023-11-28 125.50 134.00 124.50 133.00 2.1M
2023-11-27 123.50 123.50 122.00 123.00 0.1M
2023-11-24 123.00 123.50 122.50 122.50 0.1M
2023-11-23 124.00 125.00 123.00 123.00 0.1M
2023-11-22 123.00 125.00 122.50 124.50 0.2M
2023-11-21 123.50 125.00 123.00 124.00 0.3M
2023-11-20 122.00 125.00 122.00 124.50 0.5M
2023-11-17 121.50 123.00 121.00 122.00 0.1M
2023-11-16 118.00 123.00 118.00 121.00 0.5M
2023-11-15 117.50 119.00 116.50 118.50 0.5M
2023-11-14 119.00 119.00 117.50 117.50 0.2M
2023-11-13 121.50 121.50 119.00 119.50 0.4M
2023-11-10 124.00 124.50 122.50 122.50 0.1M
2023-11-09 127.00 127.00 124.50 125.00 0.1M
2023-11-08 128.00 128.00 127.50 127.50 0.1M
2023-11-07 128.50 129.50 128.00 128.50 0.1M
2023-11-06 125.00 130.00 125.00 129.50 0.2M
2023-11-03 122.00 125.00 121.00 124.50 0.2M
2023-11-02 122.00 122.50 121.00 121.00 0.1M
2023-11-01 120.50 121.50 120.50 121.50 0.0M
2023-10-31 121.00 121.50 120.00 120.50 0.1M
2023-10-30 124.00 124.00 121.00 121.50 0.1M
2023-10-27 127.00 127.00 123.00 124.00 0.1M
2023-10-26 127.00 127.00 124.50 126.50 0.2M
2023-10-25 125.00 127.00 123.50 125.00 0.1M
2023-10-24 123.00 124.50 122.50 123.50 0.0M
2023-10-23 125.00 125.00 123.00 123.00 0.0M
2023-10-20 124.50 126.00 122.00 125.50 0.1M
2023-10-19 121.00 124.50 120.00 124.50 0.4M
2023-10-18 129.00 129.00 120.00 120.00 0.6M
2023-10-17 129.00 129.50 128.50 129.00 0.1M
2023-10-16 129.00 129.50 128.00 129.00 0.1M
2023-10-13 130.50 131.00 129.00 129.00 0.1M
2023-10-12 130.00 131.00 130.00 130.50 0.1M
2023-10-11 132.00 132.00 130.00 130.00 0.1M
2023-10-06 130.50 131.50 130.00 131.50 0.0M
2023-10-05 130.50 131.00 130.50 130.50 0.0M
2023-10-04 131.50 131.50 129.50 130.50 0.0M
2023-10-03 132.50 132.50 131.00 131.50 0.1M
2023-10-02 129.50 132.00 129.50 132.00 0.1M
2023-09-28 128.00 130.50 128.00 129.00 0.2M
2023-09-27 134.50 134.50 127.50 128.00 0.7M
2023-09-26 136.50 136.50 134.50 134.50 0.1M
2023-09-25 135.50 136.00 135.00 135.50 0.1M
2023-09-22 138.50 138.50 133.00 134.50 0.7M
2023-09-21 140.00 140.00 138.00 138.50 0.3M
2023-09-20 142.00 142.00 140.00 140.00 0.1M
2023-09-19 141.50 142.00 140.00 140.50 0.1M
2023-09-18 141.50 143.00 140.50 141.00 0.1M
2023-09-15 142.00 142.00 141.00 141.50 0.2M
2023-09-14 142.50 142.50 141.00 142.00 0.1M
2023-09-13 143.00 143.00 141.50 142.50 0.1M
2023-09-12 141.50 142.50 141.50 142.50 0.1M
2023-09-11 143.00 143.00 141.00 141.50 0.1M
2023-09-08 145.00 145.00 142.50 143.00 0.1M
2023-09-07 146.00 146.00 143.00 143.00 0.1M
2023-09-06 148.00 148.00 144.00 145.50 0.2M
2023-09-05 145.00 148.00 144.50 148.00 0.2M
2023-09-04 144.00 145.00 143.50 144.50 0.1M
2023-09-01 144.00 146.00 143.00 144.50 0.1M
2023-08-31 142.50 144.00 142.00 142.00 0.1M
2023-08-30 142.00 142.50 141.00 142.00 0.1M
2023-08-29 141.00 141.50 141.00 141.50 0.0M
2023-08-28 141.50 141.50 140.50 141.00 0.0M
2023-08-25 141.50 142.50 141.50 141.50 0.0M
2023-08-24 142.00 142.00 140.50 141.50 0.1M
2023-08-23 143.00 143.00 140.50 141.00 0.1M
2023-08-22 144.00 144.00 141.00 142.00 0.1M
2023-08-21 142.50 143.00 142.00 142.50 0.1M
2023-08-18 142.50 144.00 142.00 142.50 0.1M
2023-08-17 141.50 144.00 141.50 143.50 0.1M
2023-08-16 142.50 142.50 141.00 142.00 0.1M
2023-08-15 142.00 143.00 141.50 142.50 0.1M
2023-08-14 145.00 145.00 139.50 141.50 0.4M
2023-08-11 145.00 145.00 143.50 145.00 0.1M
2023-08-10 144.00 144.00 143.00 143.00 0.2M
2023-08-09 147.00 147.00 144.50 145.00 0.3M
2023-08-08 150.00 150.00 147.00 147.50 0.3M
2023-08-07 150.50 150.50 149.50 150.50 0.2M
2023-08-04 151.00 151.00 149.50 150.50 0.1M
2023-08-02 155.00 156.00 150.50 151.00 0.3M
2023-08-01 155.00 155.50 153.00 154.50 0.1M
2023-07-31 158.00 158.00 154.00 154.50 0.2M
2023-07-28 158.50 158.50 156.00 156.00 0.2M
2023-07-27 158.00 159.00 157.50 158.50 0.2M
2023-07-26 157.50 158.00 156.50 157.50 0.1M
2023-07-25 155.00 158.00 155.00 157.50 0.2M
2023-07-24 154.00 155.50 154.00 155.00 0.1M
2023-07-21 153.00 154.50 152.00 154.00 0.1M
2023-07-20 154.50 154.50 153.50 154.00 0.1M
2023-07-19 157.00 157.00 153.50 153.50 0.2M
2023-07-18 155.50 155.50 153.00 155.00 0.2M
2023-07-17 156.50 156.50 154.00 154.50 0.3M
2023-07-14 155.50 158.00 155.50 156.50 0.3M
2023-07-13 155.00 157.50 155.00 155.00 0.2M
2023-07-12 156.00 157.50 154.00 154.00 0.3M
2023-07-11 155.00 158.00 155.00 157.50 0.4M
2023-07-10 154.50 159.00 154.00 158.50 0.5M
2023-07-07 154.50 154.50 152.00 154.50 0.3M
2023-07-06 152.00 156.00 152.00 154.50 0.5M
2023-07-05 151.00 152.50 151.00 152.00 0.4M
2023-07-04 150.00 151.00 149.00 151.00 0.2M
2023-07-03 151.00 153.50 149.50 150.00 0.4M
2023-06-30 146.50 151.50 146.50 151.00 0.6M
2023-06-29 143.50 147.50 143.50 146.50 0.4M
2023-06-28 147.00 147.00 144.50 145.00 0.6M
2023-06-27 146.00 148.00 146.00 147.00 0.2M
2023-06-26 146.50 148.00 145.00 147.00 0.5M
2023-06-21 145.50 147.50 145.50 146.50 0.3M
2023-06-20 144.50 146.00 144.00 146.00 0.6M
2023-06-19 143.50 144.50 143.00 143.50 0.5M
2023-06-16 144.00 144.00 142.50 144.00 0.5M
2023-06-15 144.50 144.50 143.00 143.00 0.4M
2023-06-14 146.50 146.50 144.00 144.50 0.3M
2023-06-13 147.50 148.00 145.00 145.50 0.4M
2023-06-12 147.50 148.00 147.00 147.50 0.2M
2023-06-09 148.00 149.50 147.50 147.50 0.2M
2023-06-08 148.00 150.00 148.00 149.00 0.2M
2023-06-07 148.00 148.50 147.00 148.00 0.1M
2023-06-06 149.50 149.50 148.00 148.00 0.1M
2023-06-05 150.00 151.00 149.00 149.50 0.2M
2023-06-02 149.00 150.00 148.00 149.50 0.3M
2023-06-01 147.50 148.50 146.00 148.00 0.3M
2023-05-31 146.00 148.50 146.00 146.50 0.3M
2023-05-30 144.50 146.00 144.00 146.00 0.2M
2023-05-29 145.00 145.50 144.50 144.50 0.1M
2023-05-26 145.00 145.50 144.00 145.00 0.1M
2023-05-25 145.50 145.50 144.50 145.00 0.1M
2023-05-24 144.50 146.00 144.50 145.50 0.1M
2023-05-23 143.50 144.50 143.50 144.50 0.0M
2023-05-22 143.50 144.50 143.50 144.00 0.0M
2023-05-19 144.50 144.50 143.50 143.50 0.1M
2023-05-18 143.50 145.50 143.50 144.50 0.1M
2023-05-17 143.00 144.50 142.50 143.50 0.2M
2023-05-16 143.50 144.50 143.00 143.00 0.2M
2023-05-15 143.50 143.50 142.50 143.50 0.1M
2023-05-12 144.00 144.50 142.50 144.50 0.1M
2023-05-11 144.00 144.00 142.00 144.00 0.2M
2023-05-10 144.50 146.00 144.00 145.50 0.1M
2023-05-09 145.00 145.00 144.00 144.50 0.0M
2023-05-08 144.50 145.50 144.00 145.50 0.1M
2023-05-05 146.50 146.50 144.00 145.00 0.1M
2023-05-04 144.50 146.50 144.00 146.50 0.1M
2023-05-03 145.00 145.50 144.00 144.50 0.0M
2023-05-02 145.00 146.50 145.00 145.00 0.1M
2023-04-28 145.00 145.00 144.00 145.00 0.1M
2023-04-27 143.50 144.50 143.50 144.50 0.0M
2023-04-26 142.50 144.00 142.00 143.50 0.1M
2023-04-25 142.00 143.00 141.50 142.00 0.1M
2023-04-24 142.00 143.00 141.00 142.00 0.2M
2023-04-21 143.50 144.00 142.50 142.50 0.1M
2023-04-20 144.50 144.50 143.00 143.00 0.2M
2023-04-19 146.50 146.50 144.50 144.50 0.1M
2023-04-18 145.50 146.50 144.00 146.50 0.1M
2023-04-17 146.00 146.00 145.00 145.50 0.1M
2023-04-14 145.50 146.50 145.00 146.00 0.2M
2023-04-13 148.50 148.50 144.50 145.00 0.4M
2023-04-12 144.00 150.50 144.00 148.50 0.6M
2023-04-11 142.50 144.00 142.50 143.50 0.1M
2023-04-10 142.50 143.50 142.50 142.50 0.1M
2023-04-07 143.00 143.50 141.50 142.50 0.2M
2023-04-06 143.00 143.50 142.50 143.00 0.1M
2023-03-31 142.00 144.00 142.00 143.00 0.1M
2023-03-30 142.50 142.50 141.00 141.50 0.2M
2023-03-29 143.50 143.50 139.50 142.00 0.4M
2023-03-28 143.00 145.50 143.00 143.50 0.2M
2023-03-27 143.50 143.50 142.50 143.00 0.2M
2023-03-24 144.00 144.00 142.50 143.50 0.2M
2023-03-23 144.00 145.00 143.50 144.00 0.2M
2023-03-22 143.00 145.50 142.00 145.00 0.3M
2023-03-21 145.00 145.00 142.50 142.50 0.2M
2023-03-20 141.50 145.00 141.50 144.50 0.2M
2023-03-17 144.00 144.00 140.50 141.00 0.3M
2023-03-16 145.00 145.00 141.50 142.50 0.3M
2023-03-15 147.50 148.00 145.00 145.00 0.2M
2023-03-14 147.50 149.50 147.00 149.00 0.2M
2023-03-13 151.00 151.00 146.50 149.00 0.3M
2023-03-10 153.00 153.00 148.00 151.50 0.3M
2023-03-09 153.50 154.00 152.00 153.00 0.1M
2023-03-08 153.00 154.00 152.50 153.50 0.1M
2023-03-07 153.50 153.50 152.00 153.50 0.1M
2023-03-06 151.00 153.00 151.00 153.00 0.2M
2023-03-03 150.50 150.50 149.00 150.00 0.2M
2023-03-02 150.00 150.00 148.00 149.50 0.2M
2023-03-01 150.50 150.50 149.00 150.00 0.1M
2023-02-24 153.50 153.50 151.00 151.00 0.2M
2023-02-23 154.50 155.00 153.50 153.50 0.1M
2023-02-22 155.00 155.00 153.50 154.50 0.1M
2023-02-21 153.00 155.50 152.50 155.50 0.1M
2023-02-20 153.00 153.50 151.50 153.00 0.2M
2023-02-17 155.00 155.00 153.00 153.50 0.1M
2023-02-16 155.50 156.00 155.00 155.50 0.1M
2023-02-15 155.50 155.50 155.00 155.00 0.1M
2023-02-14 155.50 156.00 155.00 155.00 0.1M
2023-02-13 156.00 156.00 155.00 155.00 0.1M
2023-02-10 156.00 156.50 155.50 156.00 0.2M
2023-02-09 156.50 157.00 156.00 156.00 0.1M
2023-02-08 157.50 158.00 156.50 158.00 0.2M
2023-02-07 157.00 157.50 155.50 156.50 0.1M
2023-02-06 156.00 158.00 155.00 157.00 0.1M
2023-02-03 155.00 157.00 154.50 156.50 0.2M
2023-02-02 154.50 155.50 154.00 155.00 0.2M
2023-02-01 152.50 154.50 151.00 154.00 0.2M
2023-01-31 150.50 151.50 149.50 150.50 0.2M
2023-01-30 149.50 150.50 148.00 149.00 0.2M
2023-01-17 147.00 148.50 147.00 147.50 0.1M
2023-01-16 145.00 148.00 145.00 147.50 0.1M
2023-01-13 142.50 146.00 142.50 145.00 0.2M
2023-01-12 142.00 142.50 141.50 142.50 0.1M
2023-01-11 141.50 143.50 141.50 142.00 0.1M
2023-01-10 142.50 143.00 142.00 142.50 0.0M
2023-01-09 142.50 143.50 142.50 143.50 0.0M
2023-01-06 142.50 143.00 141.50 142.50 0.1M
2023-01-05 144.00 145.50 143.00 143.00 0.1M
2023-01-04 141.50 144.00 141.50 144.00 0.1M
2023-01-03 140.00 143.00 140.00 142.50 0.1M