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
2024-12-31 27.70 28.50 27.70 27.95 0.4M
2024-12-30 28.40 28.60 28.00 28.00 0.4M
2024-12-27 28.75 28.75 28.40 28.40 0.3M
2024-12-26 28.70 29.10 28.45 28.75 0.3M
2024-12-25 28.50 28.95 28.40 28.80 0.3M
2024-12-24 28.70 29.20 28.45 28.50 0.4M
2024-12-23 28.30 28.70 28.25 28.35 0.5M
2024-12-20 28.50 28.90 28.15 28.15 0.6M
2024-12-19 28.80 28.80 28.45 28.60 0.4M
2024-12-18 29.20 29.55 28.75 29.10 0.4M
2024-12-17 28.95 29.35 28.65 28.85 0.4M
2024-12-16 29.95 30.25 28.80 28.85 0.8M
2024-12-13 29.20 30.45 28.80 30.00 1.1M
2024-12-12 29.60 30.10 29.35 29.35 0.5M
2024-12-11 29.45 29.95 29.30 29.50 0.7M
2024-12-10 30.35 30.80 29.50 29.55 1.7M
2024-12-09 31.40 31.50 30.45 30.45 1.1M
2024-12-06 32.00 32.40 31.00 31.20 1.9M
2024-12-05 31.00 33.40 30.85 32.65 4.6M
2024-12-04 30.55 31.00 30.35 30.60 0.8M
2024-12-03 30.60 31.05 30.45 30.45 0.7M
2024-12-02 31.45 31.65 30.50 30.55 0.9M
2024-11-29 31.10 31.55 30.80 31.20 0.8M
2024-11-28 32.00 32.00 30.95 30.95 1.3M
2024-11-27 32.15 32.60 31.65 31.65 1.0M
2024-11-26 32.35 32.45 31.70 32.10 1.4M
2024-11-25 33.95 34.30 31.60 32.30 5.3M
2024-11-22 33.40 34.85 33.35 33.70 4.4M
2024-11-21 32.60 33.20 32.10 32.75 1.3M
2024-11-20 33.50 34.50 32.70 32.70 3.4M
2024-11-19 33.15 34.30 32.65 33.65 3.4M
2024-11-18 33.95 34.40 32.45 33.65 4.5M
2024-11-15 33.95 34.00 32.80 34.00 3.7M
2024-11-14 33.60 34.05 32.05 33.80 6.5M
2024-11-13 31.50 33.60 31.50 33.40 5.4M
2024-11-12 31.60 32.65 31.00 31.30 4.5M
2024-11-11 32.80 32.85 31.60 31.80 2.7M
2024-11-08 33.80 34.00 32.75 32.85 6.2M
2024-11-07 34.25 36.80 34.25 34.75 7.4M
2024-11-06 36.90 36.90 34.15 34.15 5.4M
2024-11-05 35.55 37.00 34.95 35.70 5.4M
2024-11-04 36.70 37.10 35.30 35.55 6.1M
2024-11-01 37.20 37.75 35.20 37.30 12.4M
2024-10-30 39.15 40.50 37.30 37.60 48.3M
2024-10-29 36.65 38.20 36.30 38.20 9.9M
2024-10-28 38.70 40.80 34.45 34.75 47.7M
2024-10-25 35.85 38.15 35.70 38.15 21.4M
2024-10-24 31.55 34.70 31.15 34.70 15.1M
2024-10-23 32.45 32.50 31.05 31.55 7.9M
2024-10-22 29.75 31.85 29.75 31.75 8.1M
2024-10-21 28.50 29.00 28.35 29.00 0.8M
2024-10-18 28.70 28.75 28.05 28.20 0.6M
2024-10-17 29.60 29.60 28.70 28.70 0.7M
2024-10-16 28.85 29.25 28.75 29.05 0.7M
2024-10-15 28.95 29.75 28.75 29.45 1.2M
2024-10-14 27.90 29.20 27.55 28.95 1.2M
2024-10-11 27.90 28.35 27.55 27.90 1.0M
2024-10-09 30.25 30.40 27.85 27.85 2.8M
2024-10-08 30.00 30.15 29.50 29.85 1.0M
2024-10-07 29.00 30.40 28.80 30.20 1.6M
2024-10-04 30.55 30.55 28.55 28.90 2.1M
2024-10-01 30.25 30.50 29.35 30.50 1.4M
2024-09-30 30.65 30.70 29.85 30.00 1.4M
2024-09-27 29.95 30.40 29.70 30.35 2.1M
2024-09-26 30.60 31.35 29.70 29.70 3.1M
2024-09-25 30.45 30.80 30.10 30.40 2.4M
2024-09-24 30.90 31.55 29.90 30.05 4.0M
2024-09-23 31.00 31.60 30.45 30.75 4.4M
2024-09-20 32.70 32.70 30.65 30.80 5.9M
2024-09-19 32.25 33.00 31.50 32.00 8.0M
2024-09-18 35.10 35.90 32.15 33.20 18.4M
2024-09-16 33.55 35.25 33.55 35.25 16.5M
2024-09-13 29.50 32.05 29.20 32.05 9.6M
2024-09-12 27.90 29.45 27.65 29.15 4.6M
2024-09-11 29.50 29.70 27.50 27.50 10.1M
2024-09-10 27.00 27.00 27.00 27.00 0.4M
2024-09-09 25.05 25.10 24.25 24.55 0.3M
2024-09-06 25.50 25.70 25.10 25.25 0.1M
2024-09-05 25.70 26.40 25.40 25.50 0.3M
2024-09-04 25.00 25.70 24.40 25.10 0.6M
2024-09-03 26.30 26.65 25.50 26.00 0.5M
2024-09-02 27.75 27.90 26.30 26.30 0.5M
2024-08-30 28.20 29.20 27.40 27.60 1.7M
2024-08-29 26.00 28.40 26.00 27.95 1.3M
2024-08-28 26.35 26.70 26.10 26.10 0.3M
2024-08-27 26.50 26.60 26.00 26.15 0.3M
2024-08-26 26.10 26.70 25.75 26.10 0.6M
2024-08-23 25.00 25.60 24.90 25.60 0.2M
2024-08-22 25.55 25.60 25.10 25.10 0.1M
2024-08-21 25.20 25.60 24.60 25.40 0.2M
2024-08-20 25.85 25.85 25.10 25.10 0.4M
2024-08-19 26.10 26.10 25.20 25.45 0.4M
2024-08-16 25.90 26.30 25.45 25.70 0.8M
2024-08-15 25.80 25.90 25.00 25.45 0.5M
2024-08-14 25.80 27.30 24.95 24.95 1.3M
2024-08-13 24.60 26.15 24.60 25.55 1.8M
2024-08-12 23.25 24.40 23.25 24.10 0.4M
2024-08-09 23.30 24.10 22.30 23.25 1.1M
2024-08-08 23.85 23.95 23.05 23.25 0.3M
2024-08-07 23.35 24.45 23.00 23.90 0.6M
2024-08-06 23.50 24.90 21.70 22.60 0.9M
2024-08-05 25.00 25.00 23.40 23.40 0.9M
2024-08-02 27.40 27.75 25.85 26.00 0.8M
2024-08-01 27.90 28.40 27.35 27.90 0.6M
2024-07-31 27.75 29.40 27.35 27.35 1.3M
2024-07-30 27.35 28.50 26.70 27.55 0.6M
2024-07-29 28.60 28.60 26.25 28.00 1.7M
2024-07-26 25.20 28.35 25.20 27.70 1.5M
2024-07-23 25.55 27.35 25.55 26.45 0.9M
2024-07-22 28.30 28.55 26.20 26.20 1.3M
2024-07-19 30.50 31.20 28.30 28.30 1.9M
2024-07-18 28.40 31.35 28.00 30.30 4.2M
2024-07-17 29.00 29.75 28.80 28.90 1.4M
2024-07-16 28.95 30.40 27.80 29.50 3.8M
2024-07-15 28.00 28.90 27.20 28.45 1.9M
2024-07-12 26.65 29.60 25.75 28.50 5.7M
2024-07-11 27.20 27.20 26.75 27.20 1.8M
2024-07-10 22.90 24.75 22.90 24.75 1.4M
2024-07-09 22.55 22.55 22.30 22.50 0.2M
2024-07-08 22.30 22.45 22.05 22.45 0.1M
2024-07-05 22.15 22.25 21.90 22.25 0.1M
2024-07-04 22.10 22.15 22.00 22.10 0.1M
2024-07-03 21.90 22.00 21.85 22.00 0.1M
2024-07-02 21.80 22.00 21.80 21.90 0.1M
2024-07-01 21.90 22.05 21.90 22.00 0.1M
2024-06-28 21.85 22.00 21.80 21.90 0.1M
2024-06-27 21.95 21.95 21.65 21.75 0.1M
2024-06-26 22.15 22.15 21.95 22.10 0.1M
2024-06-25 22.00 22.20 21.75 22.15 0.3M
2024-06-24 21.80 21.80 21.65 21.70 0.1M
2024-06-21 21.85 22.35 21.75 21.90 0.2M
2024-06-20 21.90 22.00 21.80 21.85 0.1M
2024-06-19 21.90 22.05 21.80 21.90 0.1M
2024-06-18 21.75 22.00 21.75 21.90 0.0M
2024-06-17 21.65 22.00 21.60 21.75 0.0M
2024-06-14 21.55 21.70 21.55 21.65 0.1M
2024-06-13 21.60 22.00 21.60 21.60 0.1M
2024-06-12 21.85 21.85 21.55 21.60 0.1M
2024-06-11 21.85 21.95 21.80 21.85 0.0M
2024-06-07 21.80 22.00 21.75 21.90 0.1M
2024-06-06 22.10 22.10 21.95 22.00 0.1M
2024-06-05 22.00 22.25 22.00 22.10 0.0M
2024-06-04 22.50 22.50 22.20 22.20 0.1M
2024-06-03 22.35 22.55 22.30 22.50 0.2M
2024-05-31 22.00 22.35 21.85 22.35 0.2M
2024-05-30 22.20 22.20 21.75 21.85 0.1M
2024-05-29 21.95 22.20 21.65 22.20 0.2M
2024-05-28 21.90 21.95 21.70 21.95 0.1M
2024-05-27 21.60 21.75 21.60 21.70 0.0M
2024-05-24 21.60 21.70 21.55 21.60 0.0M
2024-05-23 21.65 21.80 21.60 21.70 0.1M
2024-05-22 21.95 21.95 21.80 21.85 0.1M
2024-05-21 22.10 22.10 21.70 21.75 0.1M
2024-05-20 22.00 22.10 21.95 22.05 0.1M
2024-05-17 22.00 22.10 21.80 22.00 0.2M
2024-05-16 22.00 22.00 21.80 22.00 0.2M
2024-05-15 21.70 21.75 21.55 21.70 0.1M
2024-05-14 21.60 21.60 21.35 21.55 0.1M
2024-05-13 21.20 21.75 21.20 21.60 0.2M
2024-05-10 21.10 21.20 20.95 21.20 0.2M
2024-05-09 21.10 21.20 20.80 20.85 0.1M
2024-05-08 20.90 20.90 20.75 20.80 0.1M
2024-05-07 21.00 21.00 20.80 20.85 0.0M
2024-05-06 21.05 21.05 20.80 20.80 0.1M
2024-05-03 21.00 21.05 20.85 20.90 0.0M
2024-05-02 20.85 21.00 20.80 21.00 0.0M
2024-04-30 20.95 21.00 20.80 20.85 0.1M
2024-04-29 20.90 21.05 20.90 20.95 0.0M
2024-04-26 21.10 21.10 20.85 20.90 0.1M
2024-04-25 21.55 21.55 21.10 21.10 0.1M
2024-04-24 21.35 21.60 21.35 21.60 0.2M
2024-04-23 21.20 21.50 21.20 21.40 0.1M
2024-04-22 21.15 21.20 21.05 21.20 0.1M
2024-04-19 21.15 21.15 20.85 21.15 0.1M
2024-04-18 21.20 21.20 21.05 21.15 0.1M
2024-04-17 20.95 21.20 20.80 21.15 0.1M
2024-04-16 21.75 21.75 20.80 20.85 0.2M
2024-04-15 22.25 22.25 21.90 21.90 0.1M
2024-04-12 22.45 22.45 21.95 22.20 0.2M
2024-04-11 22.25 22.25 21.85 22.00 0.3M
2024-04-10 22.25 22.35 21.95 22.10 0.1M
2024-04-09 22.35 22.65 22.25 22.25 0.2M
2024-04-08 22.60 22.60 22.00 22.30 0.3M
2024-04-03 21.65 22.45 21.60 22.10 0.4M
2024-04-02 21.00 21.90 20.95 21.65 0.6M
2024-04-01 20.60 21.20 20.55 21.00 0.3M
2024-03-29 20.30 20.60 20.10 20.50 0.1M
2024-03-28 20.00 20.25 20.00 20.15 0.2M
2024-03-27 19.90 20.00 19.90 20.00 0.0M
2024-03-26 19.90 19.95 19.90 19.90 0.1M
2024-03-25 20.00 20.00 19.70 19.90 0.2M
2024-03-22 19.95 20.10 19.90 19.95 0.0M
2024-03-21 19.95 19.95 19.90 19.90 0.1M
2024-03-20 19.95 20.00 19.90 19.95 0.0M
2024-03-19 19.95 20.00 19.90 19.90 0.1M
2024-03-18 20.00 20.00 19.95 19.95 0.0M
2024-03-15 20.10 20.10 20.00 20.00 0.1M
2024-03-14 20.15 20.25 20.10 20.15 0.0M
2024-03-13 20.10 20.20 20.00 20.15 0.1M
2024-03-12 20.00 20.25 20.00 20.15 0.1M
2024-03-11 19.90 20.25 19.90 20.05 0.1M
2024-03-08 20.25 20.25 20.00 20.00 0.1M
2024-03-07 20.20 20.25 20.15 20.25 0.1M
2024-03-06 20.40 20.50 20.20 20.25 0.1M
2024-03-05 20.30 20.45 20.25 20.25 0.1M
2024-03-04 20.15 20.25 20.10 20.25 0.1M
2024-03-01 20.00 20.35 19.95 20.20 0.1M
2024-02-29 20.55 20.70 19.50 20.15 0.5M
2024-02-27 20.45 20.55 20.35 20.50 0.1M
2024-02-26 20.50 20.60 20.35 20.45 0.1M
2024-02-23 20.90 20.95 20.45 20.50 0.2M
2024-02-22 20.80 21.00 20.60 20.80 0.1M
2024-02-21 20.50 20.80 20.15 20.60 0.4M
2024-02-20 20.35 20.55 20.10 20.35 0.2M
2024-02-19 19.90 20.40 19.90 20.35 0.2M
2024-02-16 19.75 19.90 19.75 19.90 0.1M
2024-02-15 19.65 19.75 19.45 19.65 0.3M
2024-02-05 19.55 19.55 19.35 19.40 0.1M
2024-02-02 19.90 19.90 19.10 19.50 0.2M
2024-02-01 19.90 19.90 19.70 19.70 0.1M
2024-01-31 19.90 20.00 19.70 19.80 0.1M
2024-01-30 19.95 19.95 19.80 19.90 0.1M
2024-01-29 20.10 20.10 19.90 19.95 0.1M
2024-01-26 19.90 20.20 19.90 20.10 0.1M
2024-01-25 20.00 20.10 19.90 19.90 0.1M
2024-01-24 20.00 20.20 19.90 19.95 0.1M
2024-01-23 20.10 20.10 20.00 20.00 0.1M
2024-01-22 19.95 20.05 19.80 20.00 0.1M
2024-01-19 19.90 20.20 19.85 19.95 0.1M
2024-01-18 20.00 20.10 19.85 19.90 0.1M
2024-01-17 19.75 20.00 19.75 19.95 0.1M
2024-01-16 20.10 20.25 19.90 20.00 0.4M
2024-01-15 21.70 21.70 20.00 20.00 0.8M
2024-01-12 21.85 21.85 21.25 21.25 0.2M
2024-01-11 22.05 22.05 21.70 21.85 0.1M
2024-01-10 22.00 22.05 21.95 21.95 0.0M
2024-01-09 22.10 22.10 22.05 22.10 0.0M
2024-01-08 22.20 22.20 22.00 22.10 0.1M
2024-01-05 22.15 22.15 22.00 22.05 0.1M
2024-01-04 22.25 22.40 22.10 22.15 0.1M
2024-01-03 22.50 22.50 22.20 22.25 0.1M
2024-01-02 22.70 22.70 22.50 22.50 0.1M