50,200.00
Last Update: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 59,200.00 | 59,200.00 | 49,500.00 | 50,200.00 | 2.4M |
| 2025-09-25 | 60,700.00 | 61,500.00 | 59,000.00 | 60,400.00 | 0.8M |
| 2025-09-24 | 61,400.00 | 62,900.00 | 57,600.00 | 60,000.00 | 1.7M |
| 2025-09-23 | 57,100.00 | 58,500.00 | 55,200.00 | 57,500.00 | 0.9M |
| 2025-09-22 | 54,200.00 | 58,000.00 | 52,900.00 | 57,100.00 | 1.6M |
| 2025-09-19 | 60,100.00 | 61,000.00 | 51,800.00 | 54,300.00 | 3.4M |
| 2025-09-18 | 63,100.00 | 63,800.00 | 59,700.00 | 61,200.00 | 0.9M |
| 2025-09-17 | 60,900.00 | 64,200.00 | 58,400.00 | 62,500.00 | 1.5M |
| 2025-09-16 | 66,000.00 | 67,900.00 | 60,100.00 | 61,500.00 | 2.0M |
| 2025-09-15 | 57,400.00 | 65,200.00 | 57,100.00 | 64,700.00 | 2.6M |
| 2025-09-12 | 48,100.00 | 62,200.00 | 48,050.00 | 59,300.00 | 4.6M |
| 2025-09-11 | 50,400.00 | 51,800.00 | 48,450.00 | 49,400.00 | 1.1M |
| 2025-09-10 | 49,250.00 | 51,600.00 | 47,150.00 | 50,400.00 | 2.0M |
| 2025-09-09 | 49,000.00 | 53,700.00 | 48,250.00 | 50,700.00 | 2.7M |
| 2025-09-08 | 45,050.00 | 53,900.00 | 43,000.00 | 48,950.00 | 6.4M |
| 2025-09-05 | 33,550.00 | 42,150.00 | 33,100.00 | 42,150.00 | 4.2M |
| 2025-09-04 | 30,750.00 | 33,450.00 | 30,750.00 | 32,450.00 | 0.6M |
| 2025-09-03 | 30,300.00 | 30,750.00 | 29,700.00 | 30,700.00 | 0.1M |
| 2025-09-02 | 30,200.00 | 30,600.00 | 29,200.00 | 30,300.00 | 0.1M |
| 2025-09-01 | 30,700.00 | 30,700.00 | 29,150.00 | 29,400.00 | 0.2M |
| 2025-08-29 | 31,350.00 | 32,250.00 | 30,800.00 | 31,050.00 | 0.2M |
| 2025-08-28 | 30,200.00 | 32,300.00 | 30,200.00 | 30,900.00 | 0.3M |
| 2025-08-27 | 30,600.00 | 30,650.00 | 29,650.00 | 29,750.00 | 0.1M |
| 2025-08-26 | 30,950.00 | 31,200.00 | 30,450.00 | 30,550.00 | 0.1M |
| 2025-08-25 | 30,750.00 | 32,200.00 | 30,600.00 | 30,900.00 | 0.3M |
| 2025-08-22 | 30,450.00 | 31,000.00 | 30,150.00 | 30,450.00 | 0.1M |
| 2025-08-21 | 30,550.00 | 30,850.00 | 30,000.00 | 30,350.00 | 0.1M |
| 2025-08-20 | 29,800.00 | 30,650.00 | 29,100.00 | 30,550.00 | 0.3M |
| 2025-08-19 | 31,150.00 | 32,150.00 | 30,550.00 | 30,900.00 | 0.2M |
| 2025-08-18 | 30,850.00 | 31,250.00 | 30,400.00 | 30,900.00 | 0.2M |
| 2025-08-14 | 31,700.00 | 32,150.00 | 31,200.00 | 31,400.00 | 0.1M |
| 2025-08-13 | 32,550.00 | 32,600.00 | 31,500.00 | 31,500.00 | 0.2M |
| 2025-08-12 | 31,900.00 | 33,500.00 | 31,800.00 | 32,000.00 | 0.2M |
| 2025-08-11 | 34,350.00 | 34,450.00 | 32,000.00 | 32,050.00 | 0.4M |
| 2025-08-08 | 33,450.00 | 34,650.00 | 32,850.00 | 33,950.00 | 0.3M |
| 2025-08-07 | 33,050.00 | 33,700.00 | 32,150.00 | 33,200.00 | 0.3M |
| 2025-08-06 | 31,500.00 | 32,750.00 | 31,500.00 | 32,450.00 | 0.2M |
| 2025-08-05 | 32,500.00 | 33,000.00 | 31,350.00 | 31,650.00 | 0.3M |
| 2025-08-04 | 31,200.00 | 32,100.00 | 30,850.00 | 31,400.00 | 0.3M |
| 2025-08-01 | 32,200.00 | 32,550.00 | 31,450.00 | 31,900.00 | 0.4M |
| 2025-07-31 | 34,050.00 | 35,450.00 | 32,450.00 | 33,100.00 | 0.6M |
| 2025-07-30 | 34,700.00 | 35,350.00 | 33,200.00 | 33,500.00 | 0.5M |
| 2025-07-29 | 35,200.00 | 35,750.00 | 34,250.00 | 35,150.00 | 0.4M |
| 2025-07-28 | 36,000.00 | 36,700.00 | 35,000.00 | 36,000.00 | 0.6M |
| 2025-07-25 | 35,000.00 | 35,400.00 | 33,550.00 | 34,500.00 | 0.3M |
| 2025-07-24 | 35,600.00 | 35,850.00 | 33,950.00 | 34,750.00 | 0.6M |
| 2025-07-23 | 32,350.00 | 35,400.00 | 32,050.00 | 34,900.00 | 1.3M |
| 2025-07-22 | 30,750.00 | 36,550.00 | 29,850.00 | 32,100.00 | 3.2M |
| 2025-07-21 | 29,550.00 | 29,750.00 | 28,150.00 | 29,200.00 | 0.5M |
| 2025-07-18 | 31,800.00 | 31,900.00 | 29,850.00 | 29,850.00 | 0.5M |
| 2025-07-17 | 31,300.00 | 32,750.00 | 30,700.00 | 32,300.00 | 0.4M |
| 2025-07-16 | 30,850.00 | 31,300.00 | 29,650.00 | 31,050.00 | 0.3M |
| 2025-07-15 | 30,750.00 | 31,750.00 | 30,750.00 | 31,200.00 | 0.2M |
| 2025-07-14 | 31,250.00 | 31,750.00 | 30,500.00 | 31,000.00 | 0.2M |
| 2025-07-11 | 31,300.00 | 33,300.00 | 30,700.00 | 31,300.00 | 0.6M |
| 2025-07-10 | 31,650.00 | 31,950.00 | 30,950.00 | 31,000.00 | 0.3M |
| 2025-07-09 | 32,000.00 | 32,350.00 | 31,150.00 | 31,500.00 | 0.4M |
| 2025-07-08 | 30,700.00 | 32,100.00 | 29,950.00 | 32,000.00 | 0.6M |
| 2025-07-07 | 29,250.00 | 30,850.00 | 28,700.00 | 30,700.00 | 0.6M |
| 2025-07-04 | 29,650.00 | 31,050.00 | 29,200.00 | 29,750.00 | 0.6M |
| 2025-07-03 | 27,600.00 | 30,250.00 | 27,300.00 | 29,500.00 | 0.6M |
| 2025-07-02 | 27,250.00 | 27,800.00 | 27,000.00 | 27,700.00 | 0.2M |
| 2025-07-01 | 27,350.00 | 28,450.00 | 27,150.00 | 27,250.00 | 0.3M |
| 2025-06-30 | 27,850.00 | 27,850.00 | 26,400.00 | 27,750.00 | 0.3M |
| 2025-06-27 | 26,600.00 | 28,050.00 | 26,450.00 | 27,850.00 | 0.2M |
| 2025-06-26 | 27,450.00 | 27,650.00 | 26,500.00 | 26,800.00 | 0.3M |
| 2025-06-25 | 28,900.00 | 28,900.00 | 27,450.00 | 27,700.00 | 0.3M |
| 2025-06-24 | 29,400.00 | 29,700.00 | 28,350.00 | 28,900.00 | 0.3M |
| 2025-06-23 | 28,850.00 | 29,850.00 | 27,750.00 | 29,000.00 | 0.5M |
| 2025-06-20 | 28,150.00 | 29,600.00 | 27,850.00 | 29,200.00 | 0.5M |
| 2025-06-19 | 29,500.00 | 29,500.00 | 27,650.00 | 28,100.00 | 0.4M |
| 2025-06-18 | 29,450.00 | 30,750.00 | 29,200.00 | 29,650.00 | 0.2M |
| 2025-06-17 | 30,250.00 | 30,400.00 | 28,750.00 | 29,750.00 | 0.4M |
| 2025-06-16 | 30,050.00 | 30,600.00 | 29,400.00 | 29,950.00 | 0.3M |
| 2025-06-13 | 30,650.00 | 30,900.00 | 28,850.00 | 30,400.00 | 0.4M |
| 2025-06-12 | 28,800.00 | 31,000.00 | 28,700.00 | 30,450.00 | 0.5M |
| 2025-06-11 | 28,250.00 | 30,050.00 | 27,900.00 | 29,000.00 | 0.4M |
| 2025-06-10 | 26,250.00 | 29,250.00 | 26,250.00 | 28,500.00 | 0.7M |
| 2025-06-09 | 26,650.00 | 27,000.00 | 25,500.00 | 25,900.00 | 0.4M |
| 2025-06-05 | 27,650.00 | 27,900.00 | 26,650.00 | 26,900.00 | 0.3M |
| 2025-06-04 | 28,000.00 | 29,300.00 | 27,650.00 | 28,000.00 | 0.3M |
| 2025-06-02 | 28,800.00 | 29,000.00 | 27,250.00 | 27,700.00 | 0.4M |
| 2025-05-30 | 27,050.00 | 28,650.00 | 26,800.00 | 28,200.00 | 0.4M |
| 2025-05-29 | 27,050.00 | 27,550.00 | 26,100.00 | 27,100.00 | 0.4M |
| 2025-05-28 | 26,450.00 | 27,600.00 | 26,200.00 | 26,950.00 | 0.6M |
| 2025-05-27 | 30,050.00 | 31,100.00 | 27,650.00 | 27,950.00 | 1.2M |
| 2025-05-26 | 31,150.00 | 33,250.00 | 30,200.00 | 32,400.00 | 0.5M |
| 2025-05-23 | 28,700.00 | 31,400.00 | 28,700.00 | 30,600.00 | 0.7M |
| 2025-05-22 | 29,200.00 | 30,750.00 | 28,300.00 | 28,450.00 | 0.6M |
| 2025-05-21 | 25,050.00 | 29,450.00 | 25,050.00 | 29,150.00 | 1.1M |
| 2025-05-20 | 22,500.00 | 25,850.00 | 22,400.00 | 24,850.00 | 0.6M |
| 2025-05-19 | 21,900.00 | 22,900.00 | 21,800.00 | 22,400.00 | 0.1M |
| 2025-05-16 | 22,350.00 | 22,600.00 | 21,500.00 | 22,400.00 | 0.1M |
| 2025-05-15 | 22,850.00 | 23,300.00 | 22,700.00 | 22,800.00 | 0.0M |
| 2025-05-14 | 23,100.00 | 23,400.00 | 22,450.00 | 23,000.00 | 0.1M |
| 2025-05-13 | 22,250.00 | 23,350.00 | 21,950.00 | 23,200.00 | 0.1M |
| 2025-05-12 | 23,850.00 | 23,850.00 | 22,500.00 | 22,500.00 | 0.1M |
| 2025-05-09 | 23,100.00 | 23,750.00 | 23,000.00 | 23,600.00 | 0.1M |
| 2025-05-08 | 22,800.00 | 23,400.00 | 22,750.00 | 23,300.00 | 0.1M |
| 2025-05-07 | 22,800.00 | 23,100.00 | 22,400.00 | 22,950.00 | 0.1M |
| 2025-05-02 | 22,100.00 | 23,000.00 | 22,100.00 | 22,550.00 | 0.1M |
| 2025-04-30 | 21,400.00 | 22,700.00 | 21,400.00 | 22,200.00 | 0.1M |
| 2025-04-29 | 21,150.00 | 21,750.00 | 20,800.00 | 21,600.00 | 0.0M |
| 2025-04-28 | 21,500.00 | 21,650.00 | 21,050.00 | 21,300.00 | 0.0M |
| 2025-04-25 | 21,400.00 | 21,600.00 | 21,150.00 | 21,400.00 | 0.1M |
| 2025-04-24 | 21,350.00 | 21,650.00 | 20,900.00 | 21,350.00 | 0.0M |
| 2025-04-23 | 21,300.00 | 21,450.00 | 20,900.00 | 21,350.00 | 0.1M |
| 2025-04-22 | 21,300.00 | 21,300.00 | 20,500.00 | 20,900.00 | 0.0M |
| 2025-04-21 | 20,900.00 | 21,200.00 | 20,600.00 | 21,150.00 | 0.0M |
| 2025-04-18 | 20,750.00 | 21,150.00 | 20,550.00 | 21,050.00 | 0.0M |
| 2025-04-17 | 20,500.00 | 21,150.00 | 20,400.00 | 21,050.00 | 0.0M |
| 2025-04-16 | 20,500.00 | 20,950.00 | 20,350.00 | 20,400.00 | 0.0M |
| 2025-04-15 | 20,450.00 | 20,750.00 | 20,400.00 | 20,700.00 | 0.0M |
| 2025-04-14 | 20,200.00 | 20,600.00 | 20,100.00 | 20,600.00 | 0.0M |
| 2025-04-11 | 19,630.00 | 20,350.00 | 19,310.00 | 20,350.00 | 0.1M |
| 2025-04-10 | 19,800.00 | 19,820.00 | 19,340.00 | 19,570.00 | 0.1M |
| 2025-04-09 | 18,770.00 | 19,300.00 | 18,570.00 | 19,050.00 | 0.1M |
| 2025-04-08 | 19,350.00 | 19,710.00 | 18,870.00 | 18,950.00 | 0.1M |
| 2025-04-07 | 19,030.00 | 19,480.00 | 18,490.00 | 19,310.00 | 0.2M |
| 2025-04-04 | 19,990.00 | 20,400.00 | 19,690.00 | 20,000.00 | 0.1M |
| 2025-04-03 | 20,250.00 | 20,300.00 | 19,700.00 | 20,000.00 | 0.1M |
| 2025-04-02 | 20,200.00 | 20,550.00 | 19,380.00 | 20,550.00 | 0.1M |
| 2025-04-01 | 20,200.00 | 20,450.00 | 19,850.00 | 19,850.00 | 0.2M |
| 2025-03-31 | 21,800.00 | 21,800.00 | 19,720.00 | 20,100.00 | 0.2M |
| 2025-03-28 | 21,700.00 | 22,350.00 | 21,550.00 | 22,000.00 | 0.1M |
| 2025-03-27 | 21,800.00 | 22,150.00 | 21,700.00 | 21,950.00 | 0.0M |
| 2025-03-26 | 22,600.00 | 22,600.00 | 21,800.00 | 22,100.00 | 0.1M |
| 2025-03-25 | 21,850.00 | 22,400.00 | 21,750.00 | 22,350.00 | 0.1M |
| 2025-03-24 | 21,400.00 | 22,150.00 | 21,400.00 | 22,100.00 | 0.1M |
| 2025-03-21 | 21,600.00 | 21,800.00 | 20,900.00 | 21,800.00 | 0.1M |
| 2025-03-20 | 21,650.00 | 21,650.00 | 20,800.00 | 21,400.00 | 0.1M |
| 2025-03-19 | 21,400.00 | 21,550.00 | 20,950.00 | 21,400.00 | 0.1M |
| 2025-03-18 | 21,700.00 | 21,700.00 | 21,100.00 | 21,400.00 | 0.1M |
| 2025-03-17 | 22,250.00 | 22,450.00 | 20,850.00 | 21,500.00 | 0.2M |
| 2025-03-14 | 22,200.00 | 22,600.00 | 22,000.00 | 22,000.00 | 0.1M |
| 2025-03-13 | 23,100.00 | 23,150.00 | 22,200.00 | 22,250.00 | 0.1M |
| 2025-03-12 | 22,500.00 | 23,400.00 | 22,500.00 | 23,100.00 | 0.1M |
| 2025-03-11 | 22,300.00 | 22,950.00 | 21,750.00 | 22,800.00 | 0.1M |
| 2025-03-10 | 22,900.00 | 23,000.00 | 22,350.00 | 23,000.00 | 0.1M |
| 2025-03-07 | 23,200.00 | 23,300.00 | 22,600.00 | 23,100.00 | 0.1M |
| 2025-03-06 | 23,800.00 | 23,800.00 | 22,450.00 | 23,000.00 | 0.1M |
| 2025-03-05 | 23,500.00 | 23,800.00 | 22,900.00 | 23,350.00 | 0.2M |
| 2025-03-04 | 22,000.00 | 23,550.00 | 22,000.00 | 23,200.00 | 0.3M |
| 2025-02-28 | 22,500.00 | 22,900.00 | 21,650.00 | 21,650.00 | 0.2M |
| 2025-02-27 | 23,500.00 | 23,500.00 | 22,600.00 | 22,850.00 | 0.1M |
| 2025-02-26 | 23,150.00 | 24,000.00 | 22,900.00 | 23,200.00 | 0.1M |
| 2025-02-25 | 23,350.00 | 23,600.00 | 22,300.00 | 23,450.00 | 0.2M |
| 2025-02-24 | 22,850.00 | 24,000.00 | 22,650.00 | 23,700.00 | 0.2M |
| 2025-02-21 | 21,350.00 | 23,550.00 | 21,250.00 | 23,050.00 | 0.3M |
| 2025-02-20 | 21,200.00 | 21,550.00 | 21,000.00 | 21,350.00 | 0.1M |
| 2025-02-19 | 21,250.00 | 21,600.00 | 21,000.00 | 21,450.00 | 0.1M |
| 2025-02-18 | 20,800.00 | 21,400.00 | 20,100.00 | 21,300.00 | 0.2M |
| 2025-02-17 | 20,950.00 | 21,100.00 | 20,450.00 | 20,800.00 | 0.1M |
| 2025-02-14 | 20,800.00 | 21,100.00 | 20,400.00 | 20,850.00 | 0.1M |
| 2025-02-13 | 21,400.00 | 21,750.00 | 20,950.00 | 21,000.00 | 0.1M |
| 2025-02-12 | 21,600.00 | 21,900.00 | 21,300.00 | 21,550.00 | 0.1M |
| 2025-02-11 | 22,750.00 | 22,850.00 | 21,200.00 | 21,550.00 | 0.2M |
| 2025-02-10 | 23,200.00 | 23,250.00 | 22,600.00 | 22,900.00 | 0.1M |
| 2025-02-07 | 23,000.00 | 24,350.00 | 22,850.00 | 23,400.00 | 0.1M |
| 2025-02-06 | 22,550.00 | 23,550.00 | 22,500.00 | 22,950.00 | 0.1M |
| 2025-02-05 | 22,800.00 | 23,000.00 | 22,450.00 | 22,550.00 | 0.0M |
| 2025-02-04 | 23,350.00 | 23,350.00 | 22,400.00 | 22,800.00 | 0.1M |
| 2025-02-03 | 22,500.00 | 22,750.00 | 21,900.00 | 22,550.00 | 0.1M |
| 2025-01-31 | 23,250.00 | 23,450.00 | 22,700.00 | 23,000.00 | 0.1M |
| 2025-01-24 | 23,650.00 | 23,850.00 | 22,800.00 | 23,250.00 | 0.2M |
| 2025-01-23 | 25,800.00 | 25,800.00 | 23,000.00 | 23,000.00 | 0.4M |
| 2025-01-22 | 27,000.00 | 27,300.00 | 24,350.00 | 25,700.00 | 0.8M |
| 2025-01-21 | 24,750.00 | 25,700.00 | 24,550.00 | 25,700.00 | 0.2M |
| 2025-01-20 | 24,500.00 | 25,550.00 | 23,650.00 | 24,550.00 | 0.1M |
| 2025-01-17 | 24,800.00 | 25,300.00 | 24,200.00 | 24,450.00 | 0.1M |
| 2025-01-16 | 24,000.00 | 25,000.00 | 23,200.00 | 24,800.00 | 0.2M |
| 2025-01-15 | 23,850.00 | 24,150.00 | 22,550.00 | 24,100.00 | 0.3M |
| 2025-01-14 | 25,450.00 | 25,450.00 | 22,850.00 | 23,900.00 | 0.4M |
| 2025-01-13 | 26,550.00 | 26,700.00 | 24,950.00 | 25,000.00 | 0.1M |
| 2025-01-10 | 26,650.00 | 27,400.00 | 26,500.00 | 26,700.00 | 0.1M |
| 2025-01-09 | 26,000.00 | 27,200.00 | 26,000.00 | 26,800.00 | 0.1M |
| 2025-01-08 | 26,650.00 | 26,650.00 | 26,100.00 | 26,350.00 | 0.1M |
| 2025-01-07 | 26,250.00 | 27,450.00 | 25,700.00 | 26,450.00 | 0.3M |
| 2025-01-06 | 26,600.00 | 27,350.00 | 26,050.00 | 26,250.00 | 0.2M |
| 2025-01-03 | 25,500.00 | 27,150.00 | 25,500.00 | 27,100.00 | 0.4M |
| 2025-01-02 | 24,100.00 | 25,850.00 | 23,950.00 | 25,500.00 | 0.3M |