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
2024-12-31 20.78 20.96 20.51 20.65 0.2M
2024-12-30 20.89 20.94 20.58 20.70 0.1M
2024-12-27 21.19 21.41 20.91 21.03 0.2M
2024-12-26 21.25 21.49 21.21 21.44 0.1M
2024-12-24 21.28 21.39 21.14 21.36 0.1M
2024-12-23 20.90 21.20 20.83 21.17 0.2M
2024-12-20 20.80 21.47 20.51 21.04 1.2M
2024-12-19 21.53 21.77 21.04 21.09 0.5M
2024-12-18 22.24 22.61 21.32 21.41 0.4M
2024-12-17 22.22 22.35 21.99 22.18 0.3M
2024-12-16 22.36 22.61 22.15 22.43 0.3M
2024-12-13 22.82 23.03 22.24 22.42 0.2M
2024-12-12 23.00 23.00 22.70 22.77 0.2M
2024-12-11 22.91 23.15 22.74 23.06 0.2M
2024-12-10 22.95 23.10 22.81 22.86 0.1M
2024-12-09 22.89 23.29 22.84 23.00 0.3M
2024-12-06 23.05 23.29 22.90 23.07 0.2M
2024-12-05 23.12 23.16 22.81 22.87 0.2M
2024-12-04 23.25 23.68 23.12 23.32 0.3M
2024-12-03 23.10 23.44 22.97 22.99 0.2M
2024-12-02 23.00 23.44 23.00 23.31 0.3M
2024-11-29 23.14 23.43 23.01 23.35 0.2M
2024-11-27 23.18 23.28 22.77 22.92 0.1M
2024-11-26 22.91 23.21 22.88 23.19 0.2M
2024-11-25 23.04 23.27 22.89 23.00 0.3M
2024-11-22 22.43 22.91 22.43 22.90 0.2M
2024-11-21 22.22 22.61 22.19 22.43 0.3M
2024-11-20 21.93 22.09 21.82 22.06 0.2M
2024-11-19 21.50 22.26 21.50 22.19 0.3M
2024-11-18 21.90 22.07 21.67 21.87 0.2M
2024-11-15 22.82 22.89 21.92 22.02 0.3M
2024-11-14 23.34 23.55 22.47 22.70 0.4M
2024-11-13 24.31 24.31 23.16 23.30 0.8M
2024-11-12 24.42 24.76 24.15 24.37 0.6M
2024-11-11 24.92 25.21 24.31 24.62 0.5M
2024-11-08 24.96 25.22 23.90 24.09 0.6M
2024-11-07 24.12 24.55 23.79 24.42 0.4M
2024-11-06 23.80 24.65 23.80 24.05 0.8M
2024-11-05 22.98 23.38 22.95 23.31 0.4M
2024-11-04 22.11 23.35 22.11 23.09 0.7M
2024-11-01 22.05 22.27 21.81 22.21 0.4M
2024-10-31 22.33 22.35 21.81 21.96 0.2M
2024-10-30 22.28 22.48 22.19 22.37 0.4M
2024-10-29 21.15 22.45 21.15 22.32 0.5M
2024-10-28 21.04 21.27 21.03 21.22 0.2M
2024-10-25 20.96 21.10 20.78 20.84 0.2M
2024-10-24 20.93 20.97 20.70 20.89 0.2M
2024-10-23 21.18 21.26 20.81 20.88 0.2M
2024-10-22 21.14 21.40 21.03 21.22 0.2M
2024-10-21 21.41 21.41 20.84 21.14 0.4M
2024-10-18 21.40 21.57 21.14 21.43 0.4M
2024-10-17 21.30 21.52 21.21 21.38 0.3M
2024-10-16 21.27 21.50 21.00 21.37 0.2M
2024-10-15 20.90 21.27 20.80 21.14 0.4M
2024-10-14 20.82 21.00 20.64 20.92 0.3M
2024-10-11 20.44 20.74 20.25 20.73 0.3M
2024-10-10 20.18 20.38 19.81 20.33 0.4M
2024-10-09 20.52 20.91 20.38 20.38 0.4M
2024-10-08 20.24 20.79 20.09 20.58 0.6M
2024-10-07 20.67 20.79 20.14 20.33 0.5M
2024-10-04 20.44 20.64 20.21 20.63 0.4M
2024-10-03 20.15 20.49 20.06 20.21 0.6M
2024-10-02 20.00 20.48 19.84 20.39 0.4M
2024-10-01 20.35 20.44 19.72 20.23 0.8M
2024-09-30 20.96 21.16 20.43 20.57 0.5M
2024-09-27 21.53 21.65 20.98 20.99 1.6M
2024-09-26 23.41 23.41 22.91 22.92 0.2M
2024-09-25 22.84 23.38 22.71 23.13 0.2M
2024-09-24 23.16 23.54 22.82 22.82 0.3M
2024-09-23 24.18 24.18 22.98 23.15 0.3M
2024-09-20 24.38 24.70 23.91 23.91 1.1M
2024-09-19 24.47 25.01 24.31 24.40 0.3M
2024-09-18 23.61 25.33 23.53 24.04 0.9M
2024-09-17 23.98 24.08 23.67 23.73 0.2M
2024-09-16 23.85 24.20 23.77 23.89 0.3M
2024-09-13 23.41 23.95 23.40 23.86 0.1M
2024-09-12 22.80 23.32 22.70 23.29 0.1M
2024-09-11 23.34 23.48 22.60 22.62 0.2M
2024-09-10 24.00 24.00 23.52 23.54 0.2M
2024-09-09 22.63 24.00 22.63 23.98 0.4M
2024-09-06 22.92 23.13 22.46 22.58 0.2M
2024-09-05 22.89 22.97 22.66 22.84 0.1M
2024-09-04 22.62 22.94 22.57 22.81 0.1M
2024-09-03 22.61 22.90 22.38 22.68 0.2M
2024-08-30 22.70 22.97 22.53 22.83 0.2M
2024-08-29 22.68 22.93 22.63 22.68 0.1M
2024-08-28 22.93 23.20 22.57 22.58 0.1M
2024-08-27 23.02 23.23 22.88 22.93 0.1M
2024-08-26 22.91 23.23 22.91 23.10 0.1M
2024-08-23 22.56 23.08 22.19 22.84 0.3M
2024-08-22 22.31 22.37 22.02 22.34 0.2M
2024-08-21 21.70 22.28 21.69 22.20 0.2M
2024-08-20 21.64 21.70 21.44 21.67 0.1M
2024-08-19 21.38 21.61 21.31 21.58 0.2M
2024-08-16 21.54 21.70 21.34 21.40 0.1M
2024-08-15 21.99 22.03 21.40 21.54 0.3M
2024-08-14 21.54 21.87 21.40 21.67 0.3M
2024-08-13 20.99 21.39 20.91 21.38 0.3M
2024-08-12 21.17 21.48 20.82 20.98 0.3M
2024-08-09 22.11 22.11 21.04 21.21 0.2M
2024-08-08 22.00 22.61 21.99 22.42 0.2M
2024-08-07 22.49 22.70 21.99 22.15 0.2M
2024-08-06 22.05 22.42 21.88 22.18 0.1M
2024-08-05 21.76 22.28 21.62 21.89 0.3M
2024-08-02 22.43 22.66 22.20 22.62 0.3M
2024-08-01 23.57 23.73 22.85 23.09 0.2M
2024-07-31 23.88 23.88 23.52 23.63 0.2M
2024-07-30 23.70 23.88 23.59 23.81 0.1M
2024-07-29 23.71 23.91 23.52 23.72 0.2M
2024-07-26 23.57 23.75 23.33 23.64 0.2M
2024-07-25 23.22 23.79 23.20 23.30 0.2M
2024-07-24 23.32 23.58 23.08 23.14 0.2M
2024-07-23 23.47 23.86 23.41 23.44 0.2M
2024-07-22 23.17 23.71 23.17 23.55 0.2M
2024-07-19 22.97 23.26 22.86 23.17 0.1M
2024-07-18 22.77 23.21 22.75 22.92 0.2M
2024-07-17 22.43 23.10 22.43 22.82 0.3M
2024-07-16 22.19 22.71 22.19 22.63 0.3M
2024-07-15 22.00 22.33 21.87 22.09 0.4M
2024-07-12 22.07 22.31 21.90 21.94 0.2M
2024-07-11 21.67 22.23 21.63 21.94 0.3M
2024-07-10 21.39 21.45 21.23 21.42 0.2M
2024-07-09 21.96 21.96 21.04 21.30 0.3M
2024-07-08 21.40 22.04 21.40 21.94 0.4M
2024-07-05 21.25 21.43 21.08 21.39 0.3M
2024-07-03 21.49 21.72 21.34 21.34 0.1M
2024-07-02 21.29 21.86 21.23 21.76 0.3M
2024-07-01 21.31 21.37 21.01 21.34 0.3M
2024-06-28 21.69 21.71 21.34 21.36 1.1M
2024-06-27 21.61 21.75 21.31 21.50 0.2M
2024-06-26 21.72 21.96 21.57 21.58 0.2M
2024-06-25 21.51 21.92 21.33 21.81 0.3M
2024-06-24 21.47 21.80 21.34 21.47 0.3M
2024-06-21 20.99 21.61 20.69 21.51 0.7M
2024-06-20 20.19 20.84 20.01 20.70 0.3M
2024-06-18 20.36 20.44 20.15 20.35 0.3M
2024-06-17 20.20 20.51 19.98 20.43 0.2M
2024-06-14 19.98 20.64 19.98 20.37 0.3M
2024-06-13 20.81 20.81 19.94 20.18 0.3M
2024-06-12 21.04 21.51 20.88 20.93 0.5M
2024-06-11 19.91 20.97 19.85 20.69 0.4M
2024-06-10 19.64 20.14 19.44 20.00 0.4M
2024-06-07 19.50 20.08 19.47 19.91 0.4M
2024-06-06 19.21 19.84 19.20 19.67 0.3M
2024-06-05 19.03 19.36 18.92 19.26 0.3M
2024-06-04 18.50 18.93 18.42 18.93 0.1M
2024-06-03 18.65 18.70 18.32 18.67 0.1M
2024-05-31 18.44 18.60 18.26 18.57 0.4M
2024-05-30 18.93 18.93 18.33 18.40 0.1M
2024-05-29 18.85 19.09 18.78 18.89 0.2M
2024-05-28 19.14 19.25 18.99 19.11 0.2M
2024-05-24 19.00 19.24 18.86 19.16 0.1M
2024-05-23 19.00 19.21 18.83 18.99 0.1M
2024-05-22 18.99 19.05 18.74 18.94 0.3M
2024-05-21 18.77 19.59 18.76 19.02 0.4M
2024-05-20 17.97 18.87 17.97 18.85 0.3M
2024-05-17 17.54 18.00 17.50 18.00 0.2M
2024-05-16 17.28 17.60 17.21 17.51 0.1M
2024-05-15 17.30 17.58 17.14 17.34 0.2M
2024-05-14 16.80 17.31 16.77 17.14 0.2M
2024-05-13 16.77 16.83 16.49 16.73 0.2M
2024-05-10 16.74 17.02 16.58 16.74 0.3M
2024-05-09 17.54 17.54 16.75 16.78 0.2M
2024-05-08 16.83 18.24 16.73 17.62 0.3M
2024-05-07 17.37 17.56 17.20 17.26 0.2M
2024-05-06 17.29 17.44 17.27 17.37 0.1M
2024-05-03 17.31 17.37 17.08 17.23 0.1M
2024-05-02 17.02 17.14 16.88 17.08 0.3M
2024-05-01 16.76 17.20 16.71 16.92 0.3M
2024-04-30 17.00 17.00 16.66 16.68 0.2M
2024-04-29 17.57 17.59 17.07 17.12 0.2M
2024-04-26 17.42 17.63 17.28 17.50 0.2M
2024-04-25 17.43 17.44 17.24 17.39 0.1M
2024-04-24 18.00 18.03 17.57 17.65 0.2M
2024-04-23 17.72 18.20 17.72 18.00 0.3M
2024-04-22 17.33 17.80 17.28 17.71 0.2M
2024-04-19 17.42 17.55 17.09 17.21 0.2M
2024-04-18 17.15 17.51 16.97 17.50 0.2M
2024-04-17 16.87 17.17 16.72 17.15 0.2M
2024-04-16 16.73 17.10 16.54 16.80 0.2M
2024-04-15 17.12 17.20 16.72 16.82 0.3M
2024-04-12 17.47 17.56 17.00 17.13 0.2M
2024-04-11 17.78 17.83 17.43 17.59 0.2M
2024-04-10 18.02 18.15 17.45 17.76 0.2M
2024-04-09 18.57 18.77 18.40 18.46 0.1M
2024-04-08 18.62 18.78 18.37 18.45 0.1M
2024-04-05 18.21 18.54 18.20 18.53 0.2M
2024-04-04 18.76 18.98 18.25 18.27 0.1M
2024-04-03 18.33 18.73 18.16 18.64 0.2M
2024-04-02 18.33 18.49 18.12 18.49 0.2M
2024-04-01 18.71 18.71 18.36 18.56 0.1M
2024-03-28 18.26 18.81 18.26 18.70 0.2M
2024-03-27 18.06 18.25 17.98 18.22 0.1M
2024-03-26 18.08 18.11 17.87 17.93 0.1M
2024-03-25 18.15 18.23 17.96 17.98 0.1M
2024-03-22 18.29 18.31 18.06 18.09 0.1M
2024-03-21 18.36 18.54 18.21 18.26 0.1M
2024-03-20 18.21 18.38 17.93 18.29 0.1M
2024-03-19 17.97 18.30 17.85 18.29 0.2M
2024-03-18 17.85 18.34 17.84 17.96 0.4M
2024-03-15 17.82 18.17 17.68 18.14 0.4M
2024-03-14 18.12 18.12 17.44 17.98 0.4M
2024-03-13 17.76 18.17 17.67 18.17 0.3M
2024-03-12 18.34 18.34 17.54 17.78 0.2M
2024-03-11 18.29 18.38 17.89 18.33 0.2M
2024-03-08 18.45 18.72 18.12 18.37 0.2M
2024-03-07 18.18 18.46 18.01 18.31 0.2M
2024-03-06 18.63 18.92 17.48 18.09 0.4M
2024-03-05 18.83 19.00 18.68 18.89 0.3M
2024-03-04 18.95 19.01 18.82 18.92 0.3M
2024-03-01 18.96 19.04 18.83 18.93 0.2M
2024-02-29 19.14 19.21 18.83 18.96 0.3M
2024-02-28 18.83 19.00 18.81 18.94 0.2M
2024-02-27 19.21 19.25 18.84 18.87 0.2M
2024-02-26 18.91 19.21 18.89 19.10 0.2M
2024-02-23 18.95 19.12 18.83 18.95 0.2M
2024-02-22 19.21 19.30 18.73 18.98 0.2M
2024-02-21 18.90 19.07 18.77 19.03 0.1M
2024-02-20 19.11 19.26 18.84 18.97 0.2M
2024-02-16 19.30 19.42 19.06 19.20 0.2M
2024-02-15 19.39 19.70 19.31 19.38 0.3M
2024-02-14 19.00 19.21 18.83 19.19 0.3M
2024-02-13 18.83 19.04 18.69 18.88 0.4M
2024-02-12 18.87 19.32 18.85 19.12 0.6M
2024-02-09 18.69 19.07 18.50 18.96 0.8M
2024-02-08 18.99 19.07 18.49 18.60 0.7M
2024-02-07 18.68 19.00 18.60 18.76 1.8M
2024-02-06 22.28 22.63 21.74 22.09 0.2M
2024-02-05 22.51 22.55 22.11 22.23 0.1M
2024-02-02 22.66 22.83 22.49 22.75 0.1M
2024-02-01 22.89 23.09 22.62 22.96 0.1M
2024-01-31 23.39 23.59 22.70 22.75 0.1M
2024-01-30 23.65 23.72 23.43 23.60 0.1M
2024-01-29 23.61 23.84 23.52 23.80 0.1M
2024-01-26 23.34 23.63 23.10 23.56 0.1M
2024-01-25 23.52 23.52 23.09 23.18 0.1M
2024-01-24 23.53 23.53 23.00 23.16 0.1M
2024-01-23 23.62 23.62 23.20 23.22 0.1M
2024-01-22 22.97 23.46 22.97 23.42 0.1M
2024-01-19 22.69 22.76 22.23 22.75 0.1M
2024-01-18 22.81 22.81 22.24 22.54 0.1M
2024-01-17 22.52 22.67 22.27 22.52 0.1M
2024-01-16 22.80 23.09 22.70 22.82 0.1M
2024-01-12 23.50 23.76 23.05 23.23 0.1M
2024-01-11 22.89 23.26 22.52 23.20 0.1M
2024-01-10 22.59 23.14 22.44 22.84 0.1M
2024-01-09 22.56 22.99 22.53 22.55 0.1M
2024-01-08 22.64 23.30 22.64 22.90 0.3M
2024-01-05 22.52 23.32 22.52 22.60 0.1M
2024-01-04 22.47 22.98 22.39 22.75 0.2M
2024-01-03 22.96 22.98 22.42 22.48 0.2M
2024-01-02 21.82 24.06 21.82 23.18 0.3M