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 12,955.00 12,955.00 12,625.00 12,720.00 0.0M
2025-09-25 13,395.00 13,395.00 12,975.00 12,990.00 0.0M
2025-09-24 13,770.00 13,770.00 13,245.00 13,400.00 0.0M
2025-09-23 13,800.00 13,915.00 13,575.00 13,750.00 0.0M
2025-09-22 13,660.00 13,800.00 13,505.00 13,800.00 0.0M
2025-09-19 13,240.00 13,585.00 13,240.00 13,455.00 0.0M
2025-09-18 13,450.00 13,460.00 13,195.00 13,280.00 0.0M
2025-09-17 13,465.00 13,465.00 13,245.00 13,285.00 0.0M
2025-09-16 13,620.00 13,620.00 13,375.00 13,465.00 0.0M
2025-09-15 13,610.00 13,665.00 13,430.00 13,665.00 0.0M
2025-09-12 13,390.00 13,670.00 13,380.00 13,665.00 0.1M
2025-09-11 13,305.00 13,460.00 13,200.00 13,385.00 0.0M
2025-09-10 13,360.00 13,430.00 13,260.00 13,395.00 0.0M
2025-09-09 13,365.00 13,365.00 13,150.00 13,360.00 0.0M
2025-09-08 13,520.00 13,520.00 13,285.00 13,350.00 0.0M
2025-09-05 13,000.00 13,225.00 12,900.00 13,210.00 0.0M
2025-09-04 12,800.00 12,980.00 12,800.00 12,900.00 0.0M
2025-09-03 12,560.00 12,800.00 12,480.00 12,775.00 0.0M
2025-09-02 12,425.00 12,575.00 12,290.00 12,530.00 0.0M
2025-09-01 12,500.00 12,545.00 12,255.00 12,295.00 0.1M
2025-08-29 12,560.00 12,590.00 12,370.00 12,425.00 0.0M
2025-08-28 12,535.00 12,580.00 12,430.00 12,495.00 0.0M
2025-08-27 12,595.00 12,595.00 12,450.00 12,530.00 0.0M
2025-08-26 12,285.00 12,635.00 12,285.00 12,615.00 0.0M
2025-08-25 12,350.00 12,475.00 12,350.00 12,380.00 0.0M
2025-08-22 12,085.00 12,155.00 11,975.00 12,055.00 0.0M
2025-08-21 11,940.00 12,045.00 11,850.00 11,880.00 0.0M
2025-08-20 11,910.00 11,975.00 11,760.00 11,940.00 0.0M
2025-08-19 12,445.00 12,445.00 12,090.00 12,090.00 0.0M
2025-08-18 12,555.00 12,595.00 12,305.00 12,385.00 0.0M
2025-08-14 12,490.00 12,615.00 12,400.00 12,525.00 0.0M
2025-08-13 12,335.00 12,450.00 12,225.00 12,450.00 0.0M
2025-08-12 12,270.00 12,410.00 12,110.00 12,110.00 0.0M
2025-08-11 12,150.00 12,235.00 12,040.00 12,220.00 0.0M
2025-08-08 12,300.00 12,300.00 12,140.00 12,185.00 0.0M
2025-08-07 12,215.00 12,215.00 12,090.00 12,155.00 0.0M
2025-08-06 12,010.00 12,250.00 11,995.00 12,240.00 0.0M
2025-08-05 12,055.00 12,245.00 12,020.00 12,135.00 0.0M
2025-08-04 11,650.00 11,885.00 11,620.00 11,840.00 0.0M
2025-08-01 11,945.00 11,945.00 11,590.00 11,605.00 0.0M
2025-07-31 12,150.00 12,195.00 11,990.00 12,130.00 0.0M
2025-07-30 12,400.00 12,400.00 12,135.00 12,145.00 0.0M
2025-07-29 12,355.00 12,400.00 12,220.00 12,370.00 0.0M
2025-07-28 12,630.00 12,630.00 12,370.00 12,370.00 0.0M
2025-07-25 12,930.00 12,930.00 12,595.00 12,635.00 0.0M
2025-07-24 12,680.00 13,190.00 12,680.00 12,900.00 0.0M
2025-07-23 12,605.00 12,690.00 12,470.00 12,675.00 0.0M
2025-07-22 12,570.00 12,795.00 12,395.00 12,450.00 0.0M
2025-07-21 12,705.00 12,705.00 12,440.00 12,530.00 0.0M
2025-07-18 12,845.00 12,940.00 12,600.00 12,760.00 0.0M
2025-07-17 12,250.00 12,585.00 12,190.00 12,585.00 0.0M
2025-07-16 12,115.00 12,230.00 12,000.00 12,160.00 0.0M
2025-07-15 11,910.00 12,195.00 11,910.00 12,190.00 0.0M
2025-07-14 12,025.00 12,025.00 11,815.00 11,890.00 0.0M
2025-07-11 12,150.00 12,165.00 11,980.00 11,990.00 0.0M
2025-07-10 11,810.00 12,135.00 11,805.00 12,100.00 0.0M
2025-07-09 11,525.00 11,705.00 11,515.00 11,675.00 0.0M
2025-07-08 11,525.00 11,590.00 11,390.00 11,590.00 0.0M
2025-07-07 11,240.00 11,545.00 11,240.00 11,510.00 0.0M
2025-07-04 11,815.00 11,815.00 11,365.00 11,365.00 0.0M
2025-07-03 11,535.00 11,835.00 11,430.00 11,760.00 0.1M
2025-07-02 11,410.00 11,465.00 11,200.00 11,450.00 0.1M
2025-07-01 11,215.00 11,235.00 11,105.00 11,175.00 0.0M
2025-06-30 11,245.00 11,245.00 11,085.00 11,160.00 0.0M
2025-06-27 11,215.00 11,305.00 11,145.00 11,155.00 0.0M
2025-06-26 11,210.00 11,210.00 11,040.00 11,145.00 0.0M
2025-06-25 11,225.00 11,305.00 11,185.00 11,225.00 0.0M
2025-06-24 11,335.00 11,405.00 11,250.00 11,290.00 0.0M
2025-06-23 11,275.00 11,275.00 11,080.00 11,125.00 0.0M
2025-06-20 11,320.00 11,480.00 11,310.00 11,365.00 0.0M
2025-06-19 11,310.00 11,310.00 11,095.00 11,195.00 0.0M
2025-06-18 11,265.00 11,392.00 11,205.00 11,210.00 0.0M
2025-06-17 11,495.00 11,495.00 11,285.00 11,320.00 0.0M
2025-06-16 11,380.00 11,595.00 11,345.00 11,495.00 0.0M
2025-06-13 11,985.00 11,985.00 11,195.00 11,380.00 0.0M
2025-06-12 11,935.00 11,975.00 11,860.00 11,870.00 0.0M
2025-06-11 11,792.00 11,965.00 11,775.00 11,920.00 0.0M
2025-06-10 11,545.00 11,750.00 11,510.00 11,705.00 0.0M
2025-06-09 11,180.00 11,620.00 11,180.00 11,545.00 0.0M
2025-06-05 11,315.00 11,400.00 11,150.00 11,180.00 0.0M
2025-06-04 11,515.00 11,515.00 11,305.00 11,315.00 0.0M
2025-06-02 11,260.00 11,365.00 11,230.00 11,350.00 0.0M
2025-05-30 11,255.00 11,335.00 11,185.00 11,200.00 0.0M
2025-05-29 11,120.00 11,155.00 11,055.00 11,120.00 0.0M
2025-05-28 11,300.00 11,300.00 11,065.00 11,065.00 0.0M
2025-05-27 11,045.00 11,315.00 11,015.00 11,295.00 0.0M
2025-05-26 10,830.00 10,940.00 10,830.00 10,940.00 0.0M
2025-05-23 10,975.00 10,975.00 10,810.00 10,855.00 0.0M
2025-05-22 10,955.00 11,540.00 10,855.00 10,870.00 0.0M
2025-05-21 10,920.00 10,980.00 10,890.00 10,980.00 0.0M
2025-05-20 10,770.00 10,800.00 10,695.00 10,695.00 0.0M
2025-05-19 10,645.00 10,645.00 10,510.00 10,565.00 0.0M
2025-05-16 10,715.00 10,715.00 10,640.00 10,650.00 0.0M
2025-05-15 10,630.00 10,740.00 10,630.00 10,715.00 0.0M
2025-05-14 10,560.00 10,795.00 10,390.00 10,735.00 0.0M
2025-05-13 10,530.00 10,810.00 10,530.00 10,665.00 0.0M
2025-05-12 10,685.00 10,685.00 10,365.00 10,405.00 0.0M
2025-05-09 10,780.00 10,795.00 10,675.00 10,685.00 0.0M
2025-05-08 10,915.00 10,915.00 10,775.00 10,830.00 0.0M
2025-05-07 11,025.00 11,025.00 10,645.00 10,765.00 0.0M
2025-05-02 10,900.00 11,115.00 10,900.00 11,115.00 0.0M
2025-04-30 11,040.00 11,140.00 10,885.00 10,900.00 0.0M
2025-04-29 10,965.00 11,035.00 10,935.00 11,035.00 0.0M
2025-04-28 11,100.00 11,100.00 10,795.00 10,795.00 0.0M
2025-04-25 11,240.00 11,240.00 11,100.00 11,100.00 0.0M
2025-04-24 11,260.00 11,285.00 11,120.00 11,255.00 0.0M
2025-04-23 11,265.00 11,265.00 11,070.00 11,085.00 0.0M
2025-04-22 10,965.00 11,140.00 10,965.00 11,070.00 0.0M
2025-04-21 10,995.00 11,075.00 10,960.00 10,980.00 0.0M
2025-04-18 11,000.00 11,070.00 10,955.00 11,065.00 0.0M
2025-04-17 10,905.00 10,940.00 10,835.00 10,895.00 0.0M
2025-04-16 10,955.00 10,955.00 10,715.00 10,780.00 0.0M
2025-04-15 11,045.00 11,045.00 10,820.00 10,925.00 0.0M
2025-04-14 10,695.00 11,030.00 10,695.00 11,005.00 0.0M
2025-04-11 10,455.00 10,735.00 10,455.00 10,710.00 0.0M
2025-04-10 10,280.00 10,430.00 10,280.00 10,425.00 0.0M
2025-04-09 10,015.00 10,015.00 9,730.00 9,730.00 0.0M
2025-04-08 9,975.00 10,200.00 9,955.00 10,020.00 0.0M
2025-04-07 9,860.00 9,900.00 9,705.00 9,705.00 0.0M
2025-04-04 10,220.00 10,400.00 10,110.00 10,165.00 0.0M
2025-04-03 10,155.00 10,300.00 10,140.00 10,235.00 0.0M
2025-04-02 10,137.00 10,220.00 10,080.00 10,080.00 0.0M
2025-04-01 10,210.00 10,430.00 10,145.00 10,305.00 0.0M
2025-03-31 9,980.00 10,155.00 9,875.00 9,950.00 0.0M
2025-03-28 10,255.00 10,255.00 10,110.00 10,130.00 0.0M
2025-03-27 10,405.00 10,435.00 10,215.00 10,220.00 0.0M
2025-03-26 10,375.00 10,450.00 10,270.00 10,445.00 0.0M
2025-03-25 10,485.00 10,600.00 10,475.00 10,475.00 0.0M
2025-03-24 10,480.00 10,600.00 10,480.00 10,490.00 0.0M
2025-03-21 10,435.00 10,660.00 10,435.00 10,460.00 0.0M
2025-03-20 11,005.00 11,005.00 10,550.00 10,585.00 0.0M
2025-03-19 11,230.00 11,230.00 11,000.00 11,045.00 0.0M
2025-03-18 11,140.00 11,225.00 11,080.00 11,210.00 0.0M
2025-03-17 10,825.00 11,180.00 10,775.00 11,180.00 0.1M
2025-03-14 10,750.00 10,970.00 10,750.00 10,860.00 0.0M
2025-03-13 10,780.00 10,780.00 10,670.00 10,670.00 0.0M
2025-03-12 10,790.00 10,840.00 10,665.00 10,680.00 0.0M
2025-03-11 10,565.00 10,700.00 10,565.00 10,690.00 0.0M
2025-03-10 10,610.00 10,902.00 10,565.00 10,780.00 0.0M
2025-03-07 10,970.00 11,045.00 10,680.00 10,700.00 0.0M
2025-03-06 11,370.00 11,370.00 11,075.00 11,125.00 0.0M
2025-03-05 11,220.00 11,365.00 11,220.00 11,365.00 0.0M
2025-03-04 10,890.00 11,170.00 10,870.00 11,130.00 0.0M
2025-02-28 11,130.00 11,130.00 10,875.00 10,920.00 0.1M
2025-02-27 11,145.00 11,290.00 11,130.00 11,285.00 0.0M
2025-02-26 11,230.00 11,230.00 11,035.00 11,175.00 0.0M
2025-02-25 10,835.00 11,120.00 10,835.00 11,095.00 0.0M
2025-02-24 11,045.00 11,045.00 10,900.00 10,920.00 0.0M
2025-02-21 10,985.00 11,095.00 10,970.00 11,065.00 0.0M
2025-02-20 10,980.00 11,110.00 10,860.00 10,875.00 0.0M
2025-02-19 11,275.00 11,275.00 11,015.00 11,015.00 0.0M
2025-02-18 11,140.00 11,365.00 11,125.00 11,335.00 0.0M
2025-02-17 11,235.00 11,265.00 11,085.00 11,255.00 0.0M
2025-02-14 11,160.00 11,175.00 11,055.00 11,160.00 0.1M
2025-02-13 11,020.00 11,020.00 10,850.00 10,990.00 0.0M
2025-02-12 11,000.00 11,070.00 10,970.00 11,065.00 0.0M
2025-02-11 11,405.00 11,405.00 11,130.00 11,165.00 0.0M
2025-02-10 11,315.00 11,460.00 11,160.00 11,325.00 0.0M
2025-02-07 11,185.00 11,345.00 11,185.00 11,315.00 0.0M
2025-02-06 11,025.00 11,300.00 10,990.00 11,290.00 0.0M
2025-02-05 10,835.00 10,940.00 10,745.00 10,870.00 0.0M
2025-02-04 10,810.00 10,940.00 10,710.00 10,785.00 0.0M
2025-02-03 10,630.00 10,630.00 10,405.00 10,440.00 0.0M
2025-01-31 10,810.00 10,810.00 10,630.00 10,785.00 0.0M
2025-01-24 10,555.00 10,735.00 10,555.00 10,675.00 0.0M
2025-01-23 10,460.00 10,585.00 10,460.00 10,550.00 0.0M
2025-01-22 10,425.00 10,590.00 10,405.00 10,415.00 0.0M
2025-01-21 10,475.00 10,490.00 10,380.00 10,390.00 0.0M
2025-01-20 10,265.00 10,385.00 10,210.00 10,315.00 0.0M
2025-01-17 10,370.00 10,445.00 10,290.00 10,310.00 0.0M
2025-01-16 10,305.00 10,545.00 10,305.00 10,485.00 0.0M
2025-01-15 10,310.00 10,315.00 10,135.00 10,205.00 0.0M
2025-01-14 10,490.00 10,490.00 10,305.00 10,375.00 0.0M
2025-01-13 10,370.00 10,550.00 10,300.00 10,345.00 0.0M
2025-01-10 10,565.00 10,600.00 10,415.00 10,415.00 0.0M
2025-01-09 10,415.00 10,600.00 10,350.00 10,595.00 0.0M
2025-01-08 10,605.00 10,635.00 10,415.00 10,415.00 0.0M
2025-01-07 10,580.00 10,630.00 10,500.00 10,620.00 0.0M
2025-01-06 10,320.00 10,410.00 10,220.00 10,365.00 0.0M
2025-01-03 9,975.00 10,350.00 9,975.00 10,335.00 0.0M
2025-01-02 10,170.00 10,190.00 10,005.00 10,035.00 0.0M