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
2023-12-29 23.25 23.35 22.85 22.90 3.7M
2023-12-28 23.05 23.50 22.65 23.30 10.0M
2023-12-27 22.50 23.40 22.50 23.20 16.9M
2023-12-26 21.90 22.60 21.85 22.35 5.6M
2023-12-25 22.30 22.55 21.75 21.85 5.6M
2023-12-22 21.75 21.90 21.55 21.65 2.2M
2023-12-21 21.85 22.10 21.70 21.70 2.2M
2023-12-20 21.90 22.50 21.90 22.20 4.0M
2023-12-19 22.10 22.10 21.50 21.85 2.4M
2023-12-18 22.35 22.45 21.90 22.10 2.4M
2023-12-15 23.00 23.25 22.30 22.35 4.8M
2023-12-14 22.90 23.40 22.80 22.85 4.2M
2023-12-13 22.70 22.85 22.50 22.70 3.0M
2023-12-12 23.15 23.30 22.70 22.70 3.9M
2023-12-11 23.30 23.35 22.95 23.00 3.5M
2023-12-08 23.35 23.85 23.20 23.30 4.2M
2023-12-07 23.65 23.65 23.00 23.30 5.5M
2023-12-06 23.40 23.75 23.20 23.55 5.7M
2023-12-05 23.70 23.85 23.15 23.30 6.0M
2023-12-04 24.15 24.50 23.60 23.70 8.7M
2023-12-01 23.80 24.25 23.45 24.15 11.4M
2023-11-30 24.45 24.80 23.65 23.90 21.3M
2023-11-29 23.70 25.75 23.30 24.30 64.8M
2023-11-28 23.40 23.80 23.20 23.45 6.9M
2023-11-27 23.60 23.75 23.10 23.20 6.0M
2023-11-24 23.50 23.80 23.25 23.30 6.8M
2023-11-23 23.50 23.90 23.20 23.45 8.8M
2023-11-22 23.15 23.75 23.05 23.45 10.2M
2023-11-21 23.45 23.85 23.00 23.05 11.6M
2023-11-20 23.00 23.60 23.00 23.25 12.3M
2023-11-17 22.45 23.40 22.35 22.80 14.2M
2023-11-16 22.20 23.10 22.15 22.45 14.0M
2023-11-15 22.00 23.15 21.80 22.60 34.7M
2023-11-14 21.45 21.80 21.20 21.75 10.8M
2023-11-13 20.40 22.00 20.20 21.65 24.5M
2023-11-10 20.35 20.50 20.00 20.10 4.9M
2023-11-09 20.65 20.65 19.90 20.05 4.8M
2023-11-08 20.95 21.30 20.40 20.40 7.6M
2023-11-07 21.05 21.10 20.00 20.75 8.7M
2023-11-06 21.05 21.45 20.80 21.15 6.6M
2023-11-03 21.25 21.35 20.80 20.80 5.2M
2023-11-02 21.25 21.40 21.00 21.10 6.3M
2023-11-01 21.65 21.95 20.75 20.85 9.7M
2023-10-31 21.85 22.10 20.90 21.15 12.5M
2023-10-30 22.20 22.55 21.55 21.75 14.1M
2023-10-27 22.70 22.70 21.60 21.70 19.2M
2023-10-26 23.00 23.60 22.25 22.40 27.5M
2023-10-25 23.20 24.00 22.55 23.25 36.1M
2023-10-24 25.40 25.90 23.30 23.55 98.3M
2023-10-23 22.75 23.65 22.35 23.65 37.0M
2023-10-20 19.55 21.50 19.20 21.50 40.1M
2023-10-19 19.75 20.10 19.40 19.55 11.4M
2023-10-18 18.70 20.35 18.70 20.10 29.7M
2023-10-17 19.05 19.85 18.75 18.85 15.2M
2023-10-16 17.55 19.25 17.30 19.10 12.4M
2023-10-13 17.50 17.75 17.45 17.55 1.1M
2023-10-12 17.10 17.75 17.10 17.70 1.7M
2023-10-11 17.30 17.40 16.95 17.00 1.7M
2023-10-06 17.35 17.50 17.15 17.20 1.4M
2023-10-05 17.55 17.60 17.20 17.25 1.5M
2023-10-04 17.70 17.70 17.30 17.40 1.7M
2023-10-03 18.20 18.40 17.90 17.90 1.0M
2023-10-02 18.10 18.35 18.10 18.20 0.8M
2023-09-28 18.50 18.65 18.00 18.00 1.7M
2023-09-27 18.45 18.65 18.25 18.55 1.0M
2023-09-26 19.00 19.10 18.55 18.55 1.2M
2023-09-25 19.15 19.15 18.90 19.10 1.1M
2023-09-22 18.75 18.90 18.40 18.80 1.3M
2023-09-21 19.00 19.10 18.70 18.75 1.3M
2023-09-20 19.35 19.50 18.90 19.00 2.2M
2023-09-19 19.40 19.65 19.20 19.20 2.0M
2023-09-18 19.55 19.70 19.30 19.30 1.2M
2023-09-15 19.60 19.70 19.20 19.55 2.2M
2023-09-14 19.45 19.65 19.35 19.55 1.8M
2023-09-13 19.60 19.80 19.25 19.25 2.3M
2023-09-12 19.40 19.80 19.40 19.70 3.3M
2023-09-11 19.70 20.15 19.30 19.30 3.8M
2023-09-08 19.65 19.75 19.20 19.40 2.8M
2023-09-07 19.60 19.80 19.40 19.55 3.0M
2023-09-06 19.90 20.10 19.60 19.65 5.4M
2023-09-05 19.40 20.35 19.30 19.85 7.6M
2023-09-04 20.30 20.50 19.20 19.40 12.4M
2023-09-01 18.80 21.00 18.80 20.70 30.1M
2023-08-31 18.90 19.15 18.75 19.10 2.4M
2023-08-30 18.85 19.30 18.75 18.75 3.4M
2023-08-29 19.05 19.15 18.45 18.80 5.8M
2023-08-28 18.80 20.00 18.55 18.95 19.2M
2023-08-25 17.45 19.05 17.40 18.80 11.9M
2023-08-24 17.70 17.95 17.40 17.50 2.5M
2023-08-23 16.80 17.30 16.80 17.25 1.3M
2023-08-22 17.15 17.15 16.70 16.70 1.0M
2023-08-21 17.10 17.20 16.85 16.95 0.9M
2023-08-18 17.15 17.45 16.95 17.00 1.5M
2023-08-17 16.95 17.50 16.80 17.25 1.2M
2023-08-16 17.20 17.25 16.85 17.05 1.2M
2023-08-15 17.20 17.50 17.20 17.30 1.0M
2023-08-14 17.35 17.35 16.80 17.00 1.6M
2023-08-11 17.65 17.85 17.35 17.35 1.0M
2023-08-10 17.90 17.95 17.25 17.55 2.8M
2023-08-09 18.40 18.60 18.05 18.20 2.0M
2023-08-08 18.75 18.95 18.45 18.50 1.7M
2023-08-07 18.20 18.90 18.05 18.75 2.6M
2023-08-04 18.10 18.35 17.80 18.10 2.7M
2023-08-02 18.50 18.80 18.10 18.10 3.3M
2023-08-01 18.70 19.10 18.40 18.50 3.4M
2023-07-31 20.25 20.40 18.65 18.70 10.2M
2023-07-28 21.00 21.00 19.65 20.05 26.9M
2023-07-27 17.85 19.35 17.85 19.35 13.8M
2023-07-26 18.10 18.10 17.60 17.60 1.5M
2023-07-25 18.10 18.15 17.75 17.90 2.8M
2023-07-24 17.90 17.95 17.45 17.55 2.3M
2023-07-21 17.65 18.20 17.65 17.90 1.5M
2023-07-20 17.60 18.25 17.55 18.05 3.2M
2023-07-19 18.05 18.15 17.55 17.55 2.8M
2023-07-18 18.20 18.60 17.85 17.85 6.9M
2023-07-17 17.90 18.10 17.65 17.95 3.1M
2023-07-14 17.90 18.20 17.80 17.85 2.4M
2023-07-13 18.20 18.50 17.80 17.85 7.9M
2023-07-12 17.90 18.10 17.70 17.90 3.6M
2023-07-11 17.75 18.00 17.60 17.80 3.2M
2023-07-10 17.95 18.00 17.45 17.50 4.2M
2023-07-07 18.50 18.60 17.75 17.85 10.0M
2023-07-06 17.80 18.45 17.55 18.40 11.3M
2023-07-05 18.30 18.65 17.45 18.00 27.6M
2023-07-04 15.75 17.15 15.65 17.15 7.7M
2023-07-03 15.50 15.75 15.50 15.60 1.5M
2023-06-30 15.50 15.55 15.20 15.40 0.7M
2023-06-29 15.20 15.45 15.20 15.40 0.7M
2023-06-28 15.35 15.40 15.15 15.20 1.3M
2023-06-27 15.65 15.70 15.25 15.25 1.3M
2023-06-26 15.60 15.65 15.35 15.60 1.0M
2023-06-21 15.40 15.60 15.35 15.55 1.1M
2023-06-20 15.70 15.75 15.40 15.45 0.8M
2023-06-19 15.50 15.80 15.40 15.55 1.7M
2023-06-16 15.60 15.60 15.20 15.60 2.1M
2023-06-15 15.15 15.50 15.05 15.40 2.4M
2023-06-14 14.90 15.20 14.90 15.15 1.2M
2023-06-13 14.90 15.00 14.85 14.90 0.7M
2023-06-12 15.00 15.00 14.75 14.75 0.6M
2023-06-09 14.90 15.10 14.90 14.95 0.6M
2023-06-08 15.05 15.05 14.85 14.85 0.5M
2023-06-07 15.00 15.10 14.90 15.00 0.9M
2023-06-06 14.95 15.00 14.80 14.90 0.5M
2023-06-05 14.70 15.10 14.70 14.95 1.5M
2023-06-02 14.65 14.75 14.60 14.65 0.9M
2023-06-01 14.65 14.65 14.45 14.55 0.7M
2023-05-31 14.55 14.70 14.55 14.65 0.6M
2023-05-30 14.60 14.75 14.45 14.55 0.6M
2023-05-29 14.30 14.70 14.30 14.60 0.8M
2023-05-26 14.40 14.45 14.15 14.30 0.6M
2023-05-25 14.65 14.65 14.30 14.35 0.3M
2023-05-24 14.40 14.65 14.30 14.55 0.7M
2023-05-23 14.20 14.55 14.20 14.40 1.1M
2023-05-22 14.05 14.20 14.00 14.20 0.6M
2023-05-19 14.10 14.25 14.00 14.05 0.7M
2023-05-18 14.20 14.20 13.95 14.00 0.7M
2023-05-17 13.95 14.15 13.95 14.05 0.5M
2023-05-16 13.80 14.05 13.75 14.00 0.6M
2023-05-15 13.60 13.70 13.55 13.60 0.4M
2023-05-12 13.60 13.80 13.45 13.70 0.3M
2023-05-11 14.05 14.05 13.60 13.60 0.8M
2023-05-10 14.00 14.05 13.90 14.00 0.4M
2023-05-09 14.35 14.35 14.00 14.00 0.6M
2023-05-08 14.35 14.35 14.20 14.20 0.3M
2023-05-05 14.20 14.30 14.15 14.20 0.3M
2023-05-04 14.20 14.25 14.10 14.20 0.4M
2023-05-03 14.20 14.20 14.00 14.20 0.5M
2023-05-02 14.25 14.30 14.05 14.30 0.5M
2023-04-28 14.25 14.35 14.15 14.25 0.5M
2023-04-27 14.20 14.20 13.90 14.05 0.6M
2023-04-26 14.20 14.25 13.85 14.15 1.0M
2023-04-25 14.75 14.80 14.20 14.20 1.3M
2023-04-24 14.80 14.85 14.50 14.70 0.6M
2023-04-21 15.10 15.20 14.75 14.85 1.0M
2023-04-20 15.45 15.45 15.05 15.05 1.0M
2023-04-19 15.70 15.75 15.35 15.50 1.2M
2023-04-18 15.75 15.85 15.50 15.70 2.2M
2023-04-17 15.55 15.75 15.40 15.60 1.8M
2023-04-14 15.45 15.50 15.35 15.35 0.8M
2023-04-13 15.65 15.65 15.30 15.35 1.8M
2023-04-12 15.20 15.70 15.05 15.70 3.7M
2023-04-11 14.95 15.15 14.95 15.10 0.7M
2023-04-10 15.00 15.10 14.90 14.90 0.4M
2023-04-07 15.10 15.10 14.95 14.95 0.5M
2023-04-06 15.10 15.10 14.85 15.05 0.6M
2023-03-31 15.25 15.30 15.15 15.15 0.4M
2023-03-30 15.00 15.30 15.00 15.15 0.9M
2023-03-29 15.05 15.15 14.90 14.90 0.5M
2023-03-28 15.35 15.40 15.00 15.05 0.6M
2023-03-27 15.25 15.40 15.10 15.25 0.7M
2023-03-24 15.20 15.40 15.20 15.20 0.7M
2023-03-23 14.95 15.30 14.95 15.20 1.2M
2023-03-22 15.00 15.10 14.90 15.00 0.6M
2023-03-21 15.05 15.05 14.90 14.95 0.5M
2023-03-20 14.80 14.95 14.75 14.90 0.5M
2023-03-17 14.60 14.80 14.55 14.80 0.4M
2023-03-16 14.70 14.80 14.30 14.35 1.1M
2023-03-15 14.95 15.00 14.80 14.80 0.4M
2023-03-14 14.85 14.90 14.75 14.85 0.6M
2023-03-13 15.00 15.10 14.70 15.00 0.9M
2023-03-10 15.50 15.50 15.05 15.10 1.4M
2023-03-09 15.70 15.90 15.55 15.55 1.6M
2023-03-08 15.55 15.75 15.40 15.70 2.0M
2023-03-07 15.45 15.60 15.40 15.55 1.1M
2023-03-06 15.45 15.55 15.35 15.40 1.0M
2023-03-03 15.30 15.45 15.20 15.35 1.4M
2023-03-02 15.20 15.45 15.20 15.20 0.7M
2023-03-01 15.05 15.25 15.00 15.15 0.8M
2023-02-24 15.45 15.55 15.10 15.15 1.4M
2023-02-23 15.55 15.65 15.40 15.40 2.3M
2023-02-22 15.30 15.55 15.10 15.50 1.9M
2023-02-21 15.70 15.70 15.40 15.45 1.7M
2023-02-20 15.40 15.70 15.25 15.70 3.4M
2023-02-17 15.20 15.50 14.90 15.45 3.1M
2023-02-16 14.60 15.30 14.60 15.25 5.9M
2023-02-15 14.60 14.75 14.40 14.55 0.9M
2023-02-14 14.50 14.70 14.45 14.55 0.7M
2023-02-13 14.40 14.50 14.30 14.45 0.7M
2023-02-10 15.00 15.00 14.35 14.40 2.6M
2023-02-09 15.05 15.20 14.90 14.90 2.7M
2023-02-08 14.85 15.10 14.80 15.05 2.2M
2023-02-07 14.75 14.90 14.70 14.75 1.4M
2023-02-06 15.05 15.05 14.70 14.80 1.5M
2023-02-03 15.05 15.20 14.90 15.05 3.0M
2023-02-02 14.65 15.30 14.65 15.10 8.9M
2023-02-01 14.00 14.75 13.95 14.70 3.7M
2023-01-31 13.25 14.05 13.25 13.95 1.6M
2023-01-30 13.25 13.30 13.15 13.25 0.6M
2023-01-17 13.05 13.10 13.00 13.05 0.4M
2023-01-16 13.20 13.25 13.00 13.05 0.4M
2023-01-13 13.55 13.55 13.15 13.15 0.4M
2023-01-12 13.50 13.55 13.25 13.35 0.6M
2023-01-11 13.50 13.50 13.40 13.45 0.6M
2023-01-10 13.45 13.50 13.30 13.30 0.4M
2023-01-09 13.50 13.50 13.40 13.45 0.6M
2023-01-06 13.05 13.30 13.05 13.25 0.5M
2023-01-05 13.05 13.20 13.00 13.05 0.3M
2023-01-04 13.05 13.15 12.90 12.95 0.3M
2023-01-03 12.90 13.10 12.80 13.05 0.3M