Last Update: 2025-09-30
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 35.38 35.65 33.36 33.74 10.6M
2024-12-30 37.08 38.00 35.36 35.69 14.6M
2024-12-27 37.91 38.60 36.01 36.10 18.7M
2024-12-26 32.05 38.41 32.00 38.41 21.6M
2024-12-25 33.93 34.93 31.48 32.01 7.8M
2024-12-24 31.79 34.05 31.37 33.93 10.0M
2024-12-23 31.45 33.33 31.16 31.17 6.5M
2024-12-20 31.45 32.68 31.45 31.87 6.0M
2024-12-19 29.90 32.47 29.65 31.78 7.9M
2024-12-18 29.49 30.70 28.60 30.30 3.9M
2024-12-17 30.73 31.44 29.50 29.68 4.5M
2024-12-16 29.66 30.91 29.28 30.89 5.2M
2024-12-13 30.00 31.31 29.58 29.69 7.1M
2024-12-12 29.26 30.57 29.03 30.39 9.0M
2024-12-11 26.98 30.57 26.77 29.13 11.2M
2024-12-10 27.32 27.38 26.71 27.00 2.8M
2024-12-09 26.30 26.76 26.06 26.55 2.2M
2024-12-06 26.37 26.56 25.84 26.21 1.4M
2024-12-05 25.97 26.60 25.58 26.37 1.7M
2024-12-04 26.51 26.54 25.79 25.84 1.8M
2024-12-03 26.70 26.78 26.04 26.51 2.0M
2024-12-02 26.66 27.10 26.49 26.78 1.8M
2024-11-29 26.01 26.77 25.86 26.64 1.8M
2024-11-28 26.50 26.76 26.01 26.25 1.2M
2024-11-27 26.34 26.55 25.46 26.50 1.8M
2024-11-26 26.90 27.08 26.22 26.36 1.3M
2024-11-25 26.39 27.19 26.36 27.00 1.9M
2024-11-22 28.16 28.33 26.34 26.38 3.3M
2024-11-21 27.79 28.59 27.68 28.20 3.4M
2024-11-20 26.93 28.55 26.54 28.13 4.7M
2024-11-19 25.51 26.88 25.46 26.84 3.1M
2024-11-18 27.27 27.77 25.47 25.65 3.7M
2024-11-15 27.00 27.38 26.18 26.27 2.2M
2024-11-14 27.98 28.33 27.00 27.06 2.5M
2024-11-13 28.08 28.31 26.93 28.22 4.2M
2024-11-12 29.29 29.59 28.22 28.51 3.3M
2024-11-11 28.30 29.26 28.22 29.13 4.6M
2024-11-08 28.50 28.89 28.05 28.40 4.0M
2024-11-07 27.75 28.43 27.70 28.43 3.1M
2024-11-06 28.26 28.85 27.66 27.97 3.5M
2024-11-05 27.34 28.35 27.34 27.98 3.5M
2024-11-04 27.00 27.50 26.80 27.43 2.0M
2024-11-01 27.96 28.97 26.77 26.91 4.1M
2024-10-31 27.40 27.99 27.33 27.61 2.8M
2024-10-30 27.51 28.09 27.00 27.57 3.7M
2024-10-29 28.93 28.93 27.52 27.55 5.0M
2024-10-28 29.70 29.99 28.28 28.83 7.6M
2024-10-25 29.38 30.49 29.11 29.74 6.3M
2024-10-24 28.83 29.59 28.43 28.95 4.9M
2024-10-23 28.60 29.68 28.09 29.05 7.7M
2024-10-22 27.11 29.83 27.05 28.60 10.5M
2024-10-21 26.26 27.98 26.10 27.37 7.7M
2024-10-18 25.23 26.70 25.22 26.20 4.9M
2024-10-17 25.80 25.97 25.10 25.23 2.8M
2024-10-16 25.50 26.39 25.00 25.57 3.0M
2024-10-15 26.18 27.39 25.70 25.89 5.7M
2024-10-14 24.70 26.98 24.70 26.59 5.7M
2024-10-11 24.80 27.69 24.53 25.49 6.5M
2024-10-10 25.60 26.29 25.08 25.11 3.6M
2024-10-09 27.42 27.89 24.81 25.10 6.7M
2024-10-08 30.14 30.89 26.41 28.62 10.0M
2024-09-30 23.88 26.50 23.07 25.89 7.7M
2024-09-27 22.00 23.25 21.84 22.89 4.6M
2024-09-26 21.18 21.59 21.04 21.59 2.0M
2024-09-25 21.26 21.57 21.09 21.15 2.2M
2024-09-24 20.55 21.16 20.46 21.07 1.8M
2024-09-23 20.30 20.65 20.25 20.53 0.7M
2024-09-20 20.50 20.60 20.23 20.40 0.7M
2024-09-19 20.33 20.73 20.26 20.59 1.0M
2024-09-18 20.30 20.33 19.88 20.26 1.0M
2024-09-13 20.52 20.75 20.14 20.25 1.1M
2024-09-12 20.92 21.19 20.51 20.51 1.1M
2024-09-11 20.88 21.28 20.88 20.96 1.0M
2024-09-10 20.89 21.14 20.61 20.98 0.8M
2024-09-09 20.82 21.16 20.71 20.81 0.9M
2024-09-06 21.30 21.35 20.86 20.95 1.2M
2024-09-05 21.37 21.81 21.20 21.36 1.6M
2024-09-04 21.07 21.45 20.91 21.36 1.5M
2024-09-03 20.84 21.38 20.79 21.23 1.3M
2024-09-02 21.28 21.55 20.86 20.92 1.8M
2024-08-30 21.35 21.79 21.30 21.35 2.9M
2024-08-29 21.09 21.51 21.05 21.40 1.9M
2024-08-28 20.85 21.58 20.79 21.21 2.1M
2024-08-27 21.21 21.35 20.75 20.79 2.3M
2024-08-26 20.19 22.38 20.19 21.49 3.4M
2024-08-23 20.14 20.58 20.12 20.28 1.0M
2024-08-22 21.05 21.06 20.00 20.14 1.8M
2024-08-21 20.65 21.20 20.65 20.99 1.4M
2024-08-20 21.00 21.36 20.70 20.81 1.6M
2024-08-19 21.00 21.21 20.83 20.86 0.9M
2024-08-16 21.20 21.62 21.04 21.05 1.7M
2024-08-15 21.56 22.16 21.23 21.46 2.2M
2024-08-14 21.50 21.74 21.21 21.63 1.6M
2024-08-13 20.80 21.29 20.58 21.28 1.5M
2024-08-12 21.00 21.11 20.63 20.72 1.1M
2024-08-09 21.30 21.52 20.88 20.88 1.3M
2024-08-08 21.00 21.19 20.58 21.06 1.5M
2024-08-07 21.01 21.18 20.90 21.07 1.1M
2024-08-06 21.20 21.28 20.78 21.02 1.5M
2024-08-05 21.96 22.15 20.79 20.79 3.1M
2024-08-02 22.29 22.69 21.91 21.99 2.7M
2024-08-01 22.49 22.99 22.34 22.49 3.3M
2024-07-31 21.81 22.50 21.63 22.42 2.9M
2024-07-30 21.79 21.99 21.35 21.81 1.6M
2024-07-29 21.72 21.90 21.39 21.88 1.7M
2024-07-26 21.47 21.89 21.47 21.74 1.6M
2024-07-25 21.26 22.08 21.26 21.56 1.9M
2024-07-24 21.21 22.44 21.21 21.70 2.7M
2024-07-23 22.16 22.27 21.39 21.43 2.2M
2024-07-22 22.44 22.45 22.12 22.25 1.6M
2024-07-19 22.38 22.62 22.06 22.31 2.3M
2024-07-18 21.87 22.58 21.60 22.43 3.2M
2024-07-17 21.98 22.15 21.53 22.14 2.6M
2024-07-16 22.78 23.00 21.85 22.03 3.7M
2024-07-15 22.68 23.14 22.42 22.91 2.7M
2024-07-12 23.07 23.12 22.68 22.84 3.2M
2024-07-11 23.30 23.50 22.92 23.36 5.3M
2024-07-10 24.31 24.49 22.87 23.03 7.7M
2024-07-09 21.20 24.52 21.00 24.49 9.0M
2024-07-08 21.65 23.47 21.25 21.60 4.3M
2024-07-05 20.88 21.41 20.62 21.28 1.7M
2024-07-04 21.80 21.80 20.84 20.88 1.7M
2024-07-03 21.70 21.95 21.43 21.52 1.4M
2024-07-02 22.17 22.34 21.78 21.84 1.6M
2024-07-01 21.95 22.28 21.69 22.17 1.7M
2024-06-28 21.75 22.25 21.60 21.96 1.9M
2024-06-27 21.99 22.43 21.65 21.65 1.9M
2024-06-26 21.48 22.21 21.10 22.19 2.1M
2024-06-25 21.52 21.81 21.09 21.61 2.6M
2024-06-24 21.90 22.21 21.19 21.34 3.4M
2024-06-21 23.62 23.62 22.20 22.27 5.3M
2024-06-20 23.16 24.60 22.98 23.65 7.5M
2024-06-19 23.40 23.53 23.08 23.14 1.8M
2024-06-18 23.09 23.53 23.01 23.40 2.2M
2024-06-17 23.21 23.44 22.97 23.06 2.2M
2024-06-14 23.56 23.60 23.02 23.45 2.4M
2024-06-13 23.59 23.85 23.23 23.34 2.6M
2024-06-12 23.24 23.77 23.24 23.59 2.8M
2024-06-11 22.80 23.65 22.31 23.49 3.5M
2024-06-07 22.28 23.13 22.28 22.90 4.1M
2024-06-06 22.86 23.36 21.64 22.05 4.5M
2024-06-05 23.33 23.57 22.70 22.70 4.4M
2024-06-04 23.66 23.83 22.96 23.57 4.5M
2024-06-03 24.60 24.67 23.35 23.77 8.1M
2024-05-31 26.50 26.62 25.01 25.01 11.1M
2024-05-30 27.62 30.33 26.51 26.71 16.5M
2024-05-29 26.18 28.69 25.60 28.29 12.6M
2024-05-28 27.23 27.50 26.14 26.66 9.6M
2024-05-27 25.53 28.08 25.24 27.98 14.0M
2024-05-24 24.58 26.33 23.90 25.74 9.0M
2024-05-23 24.88 25.24 24.20 24.26 2.8M
2024-05-22 24.70 25.15 24.61 25.11 2.7M
2024-05-21 24.86 25.30 24.62 24.74 2.4M
2024-05-20 24.95 25.53 24.86 25.03 3.1M
2024-05-17 24.20 25.19 24.18 24.96 3.9M
2024-05-16 24.00 24.78 24.00 24.41 3.5M
2024-05-15 24.08 24.40 23.68 23.91 2.3M
2024-05-14 24.20 24.54 23.93 24.08 2.3M
2024-05-13 24.51 24.84 23.90 23.98 2.7M
2024-05-10 25.50 25.60 24.64 24.69 4.4M
2024-05-09 25.61 26.08 25.43 25.46 4.5M
2024-05-08 26.02 26.36 25.40 25.53 5.8M
2024-05-07 25.50 26.45 25.21 26.45 7.5M
2024-05-06 24.77 25.58 24.50 25.51 6.0M
2024-04-30 25.10 25.12 24.51 24.63 3.9M
2024-04-29 24.47 25.17 24.24 25.02 5.5M
2024-04-26 23.53 24.99 23.46 24.64 7.0M
2024-04-25 23.44 24.90 23.44 23.85 6.8M
2024-04-24 22.60 23.75 22.30 23.65 5.5M
2024-04-23 21.98 22.47 21.79 22.20 3.0M
2024-04-22 22.04 22.25 21.00 21.79 3.1M
2024-04-19 22.05 22.65 21.77 22.09 4.7M
2024-04-18 21.98 22.21 21.36 21.81 3.4M
2024-04-17 20.80 22.20 20.80 22.10 4.8M
2024-04-16 21.85 22.15 19.76 20.09 5.6M
2024-04-15 23.56 23.93 21.61 22.15 6.0M
2024-04-12 23.99 24.37 23.47 23.90 3.3M
2024-04-11 23.75 24.33 23.75 23.84 3.3M
2024-04-10 25.00 25.20 23.84 24.07 5.0M
2024-04-09 24.31 25.78 24.30 25.20 5.7M
2024-04-08 25.02 25.58 24.30 24.32 5.0M
2024-04-03 27.44 27.66 25.19 25.19 9.1M
2024-04-02 26.78 28.44 26.61 27.85 11.3M
2024-04-01 26.40 27.17 26.29 27.05 6.7M
2024-03-29 26.27 26.71 25.69 26.28 6.1M
2024-03-28 25.84 27.27 25.71 26.80 8.1M
2024-03-27 26.60 26.90 25.70 25.84 6.1M
2024-03-26 27.32 27.54 26.22 27.04 8.4M
2024-03-25 29.73 29.78 27.30 27.32 12.1M
2024-03-22 30.43 31.22 29.81 30.35 10.2M
2024-03-21 31.57 32.00 30.10 30.43 15.3M
2024-03-20 32.34 34.40 31.80 32.55 16.5M
2024-03-19 33.80 34.49 32.90 32.90 17.8M
2024-03-18 32.00 35.98 31.40 35.33 20.4M
2024-03-15 27.38 33.98 27.38 31.76 20.9M
2024-03-14 26.99 29.50 25.70 28.70 16.6M
2024-03-13 25.40 28.40 24.88 27.50 16.4M
2024-03-12 23.00 26.36 22.13 25.98 15.2M
2024-03-11 20.48 22.55 20.41 21.97 5.0M
2024-03-08 20.01 20.62 20.00 20.46 1.7M
2024-03-07 20.47 20.94 19.96 20.06 2.2M
2024-03-06 20.05 20.72 20.05 20.39 1.8M
2024-03-05 20.85 21.28 20.01 20.30 3.1M
2024-03-04 21.50 22.21 20.68 20.99 4.0M
2024-03-01 20.30 21.18 20.19 20.65 2.6M
2024-02-29 18.78 20.12 18.77 20.10 2.6M
2024-02-28 21.27 22.00 18.90 19.22 5.0M
2024-02-27 20.45 21.25 20.30 21.23 1.9M
2024-02-26 20.08 21.24 19.96 20.50 2.6M
2024-02-23 19.39 20.20 19.36 20.11 2.5M
2024-02-22 18.77 19.50 18.76 19.35 2.2M
2024-02-21 18.93 19.44 18.64 18.91 2.7M
2024-02-20 18.99 19.27 18.10 19.04 2.0M
2024-02-19 17.52 19.00 17.52 18.67 3.6M
2024-02-08 15.80 17.48 14.58 17.40 3.9M
2024-02-07 16.22 17.11 15.66 15.67 2.6M
2024-02-06 15.95 16.88 14.50 16.37 3.0M
2024-02-05 18.56 18.56 15.55 15.89 3.1M
2024-02-02 19.95 20.25 17.52 18.34 2.0M
2024-02-01 20.55 20.78 19.50 19.80 1.8M
2024-01-31 20.98 21.32 19.57 19.57 2.0M
2024-01-30 21.90 21.99 21.13 21.16 1.4M
2024-01-29 23.37 23.37 22.05 22.05 1.5M
2024-01-26 23.32 23.83 23.00 23.12 1.7M
2024-01-25 22.78 23.31 22.30 23.30 1.9M
2024-01-24 23.20 23.30 21.70 22.55 2.1M
2024-01-23 23.23 23.73 22.38 22.95 1.7M
2024-01-22 25.05 25.09 23.06 23.38 2.4M
2024-01-19 25.55 26.19 24.88 25.05 2.5M
2024-01-18 26.04 26.04 25.00 25.87 4.5M
2024-01-17 27.02 29.69 26.31 26.81 5.6M
2024-01-16 26.46 27.80 25.98 26.97 3.1M
2024-01-15 27.86 28.03 26.49 26.65 2.1M
2024-01-12 27.45 28.17 27.29 27.53 1.8M
2024-01-11 26.98 27.59 26.92 27.56 2.0M
2024-01-10 28.42 28.45 27.00 27.00 2.9M
2024-01-09 28.77 29.15 28.00 28.44 3.6M
2024-01-08 29.77 30.58 28.66 28.97 5.4M
2024-01-05 28.03 29.99 28.00 29.86 7.3M
2024-01-04 29.52 29.52 28.19 28.19 3.2M
2024-01-03 28.78 30.18 28.76 29.52 3.9M
2024-01-02 28.75 29.08 28.58 28.93 1.9M