1,042.50
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 762.50 | 765.20 | 754.30 | 759.10 | 1.3M |
| 2023-12-28 | 765.90 | 767.50 | 758.10 | 759.90 | 1.3M |
| 2023-12-27 | 766.00 | 771.00 | 762.50 | 771.00 | 0.9M |
| 2023-12-26 | 769.00 | 769.60 | 757.50 | 766.70 | 1.2M |
| 2023-12-25 | 771.00 | 772.90 | 764.00 | 764.30 | 1.2M |
| 2023-12-22 | 755.60 | 769.60 | 754.10 | 762.80 | 1.4M |
| 2023-12-21 | 760.00 | 769.90 | 752.20 | 753.10 | 1.7M |
| 2023-12-20 | 741.70 | 757.00 | 741.70 | 753.00 | 1.2M |
| 2023-12-19 | 743.70 | 753.10 | 738.00 | 745.80 | 1.7M |
| 2023-12-18 | 750.50 | 763.30 | 740.70 | 744.10 | 1.9M |
| 2023-12-15 | 775.00 | 778.90 | 757.50 | 762.70 | 2.6M |
| 2023-12-14 | 796.50 | 798.90 | 777.20 | 786.00 | 1.9M |
| 2023-12-13 | 806.00 | 810.90 | 788.10 | 790.10 | 1.4M |
| 2023-12-12 | 813.00 | 821.00 | 802.30 | 805.00 | 2.5M |
| 2023-12-11 | 785.20 | 812.60 | 785.20 | 811.00 | 4.0M |
| 2023-12-08 | 775.50 | 785.70 | 768.30 | 770.20 | 3.2M |
| 2023-12-07 | 750.30 | 767.60 | 748.90 | 764.70 | 2.0M |
| 2023-12-06 | 743.30 | 756.70 | 742.90 | 756.70 | 1.4M |
| 2023-12-05 | 739.10 | 746.80 | 738.00 | 743.30 | 1.4M |
| 2023-12-04 | 736.60 | 740.70 | 729.70 | 739.60 | 1.2M |
| 2023-12-01 | 740.10 | 744.40 | 739.20 | 742.00 | 1.0M |
| 2023-11-30 | 728.10 | 740.30 | 723.50 | 737.40 | 1.4M |
| 2023-11-29 | 751.60 | 754.90 | 735.20 | 741.10 | 1.3M |
| 2023-11-28 | 743.00 | 754.40 | 743.00 | 752.70 | 2.6M |
| 2023-11-27 | 739.80 | 743.30 | 730.80 | 738.60 | 1.1M |
| 2023-11-24 | 740.00 | 741.40 | 725.60 | 731.20 | 1.5M |
| 2023-11-22 | 714.50 | 729.50 | 708.80 | 727.60 | 1.7M |
| 2023-11-21 | 706.40 | 719.00 | 705.00 | 716.80 | 1.9M |
| 2023-11-20 | 706.50 | 709.70 | 700.20 | 705.80 | 1.8M |
| 2023-11-17 | 699.10 | 706.30 | 698.10 | 705.50 | 1.0M |
| 2023-11-16 | 701.00 | 709.50 | 696.80 | 696.80 | 1.7M |
| 2023-11-15 | 710.00 | 711.30 | 699.50 | 701.90 | 1.7M |
| 2023-11-14 | 713.10 | 714.60 | 709.00 | 711.30 | 0.9M |
| 2023-11-13 | 710.00 | 712.30 | 703.60 | 708.70 | 1.1M |
| 2023-11-10 | 693.10 | 708.40 | 692.70 | 708.10 | 2.0M |
| 2023-11-09 | 693.00 | 699.80 | 686.10 | 692.30 | 2.0M |
| 2023-11-08 | 697.10 | 705.70 | 686.10 | 692.70 | 2.2M |
| 2023-11-07 | 690.00 | 699.50 | 683.40 | 694.70 | 4.6M |
| 2023-11-06 | 750.00 | 750.00 | 680.50 | 681.50 | 9.0M |
| 2023-11-02 | 742.40 | 744.10 | 733.40 | 738.00 | 1.9M |
| 2023-11-01 | 740.00 | 740.90 | 732.20 | 737.80 | 1.8M |
| 2023-10-31 | 719.10 | 732.50 | 715.70 | 731.20 | 1.3M |
| 2023-10-30 | 713.00 | 716.10 | 705.70 | 712.10 | 1.2M |
| 2023-10-27 | 714.00 | 717.80 | 708.80 | 716.00 | 1.1M |
| 2023-10-26 | 703.00 | 710.70 | 700.20 | 706.50 | 1.0M |
| 2023-10-25 | 709.10 | 713.60 | 704.10 | 705.00 | 0.9M |
| 2023-10-24 | 700.40 | 704.50 | 688.30 | 700.90 | 1.5M |
| 2023-10-23 | 697.60 | 709.30 | 697.00 | 704.80 | 1.6M |
| 2023-10-20 | 690.30 | 699.60 | 688.10 | 693.00 | 1.0M |
| 2023-10-19 | 688.00 | 692.50 | 685.00 | 690.30 | 0.7M |
| 2023-10-18 | 691.60 | 693.80 | 686.20 | 691.30 | 0.9M |
| 2023-10-17 | 697.40 | 698.80 | 685.10 | 690.10 | 1.0M |
| 2023-10-16 | 701.00 | 703.90 | 684.20 | 687.30 | 1.6M |
| 2023-10-13 | 710.60 | 716.20 | 701.50 | 705.60 | 1.7M |
| 2023-10-12 | 726.20 | 731.70 | 717.50 | 717.50 | 1.9M |
| 2023-10-11 | 729.00 | 729.80 | 716.30 | 717.20 | 1.2M |
| 2023-10-10 | 720.00 | 728.60 | 717.00 | 724.90 | 1.8M |
| 2023-10-06 | 708.80 | 717.00 | 704.60 | 710.30 | 2.0M |
| 2023-10-05 | 689.90 | 706.10 | 689.90 | 704.50 | 1.6M |
| 2023-10-04 | 700.30 | 703.90 | 686.00 | 686.30 | 2.5M |
| 2023-10-03 | 721.30 | 723.50 | 704.10 | 705.80 | 1.5M |
| 2023-10-02 | 733.80 | 742.70 | 723.10 | 723.20 | 1.7M |
| 2023-09-29 | 735.00 | 741.60 | 728.60 | 731.70 | 2.1M |
| 2023-09-28 | 739.30 | 742.70 | 732.40 | 737.20 | 1.5M |
| 2023-09-27 | 750.00 | 753.00 | 743.60 | 752.00 | 1.4M |
| 2023-09-26 | 739.50 | 746.10 | 735.40 | 742.30 | 1.3M |
| 2023-09-25 | 737.50 | 742.50 | 733.50 | 739.70 | 2.3M |
| 2023-09-22 | 746.50 | 747.80 | 737.50 | 740.50 | 1.2M |
| 2023-09-21 | 752.00 | 758.20 | 746.50 | 748.30 | 1.2M |
| 2023-09-20 | 765.10 | 765.80 | 750.60 | 752.90 | 1.6M |
| 2023-09-19 | 767.40 | 768.00 | 758.20 | 763.80 | 2.2M |
| 2023-09-15 | 773.00 | 775.90 | 764.50 | 767.50 | 1.6M |
| 2023-09-14 | 762.90 | 771.70 | 762.30 | 768.90 | 1.2M |
| 2023-09-13 | 758.90 | 764.80 | 756.50 | 762.80 | 1.1M |
| 2023-09-12 | 751.40 | 758.00 | 751.40 | 755.90 | 0.9M |
| 2023-09-11 | 761.90 | 762.90 | 749.00 | 750.50 | 1.3M |
| 2023-09-08 | 767.90 | 769.00 | 750.00 | 757.40 | 2.0M |
| 2023-09-07 | 765.70 | 771.20 | 764.20 | 768.00 | 1.5M |
| 2023-09-06 | 769.00 | 770.90 | 762.50 | 764.10 | 1.3M |
| 2023-09-05 | 767.70 | 772.00 | 758.10 | 770.20 | 2.1M |
| 2023-09-04 | 768.50 | 769.20 | 762.80 | 768.00 | 2.2M |
| 2023-09-01 | 766.90 | 777.00 | 764.90 | 774.70 | 1.6M |
| 2023-08-31 | 768.00 | 772.00 | 763.40 | 764.70 | 1.7M |
| 2023-08-30 | 769.70 | 769.70 | 763.30 | 766.50 | 1.4M |
| 2023-08-29 | 776.50 | 779.90 | 770.10 | 771.60 | 1.2M |
| 2023-08-28 | 763.80 | 771.00 | 758.60 | 770.90 | 2.7M |
| 2023-08-25 | 770.40 | 776.10 | 753.80 | 762.50 | 3.3M |
| 2023-08-24 | 775.00 | 785.80 | 771.80 | 781.20 | 1.7M |
| 2023-08-23 | 768.00 | 776.30 | 765.50 | 775.40 | 1.1M |
| 2023-08-22 | 761.40 | 773.10 | 758.00 | 773.10 | 1.1M |
| 2023-08-21 | 765.10 | 767.80 | 760.40 | 762.50 | 1.0M |
| 2023-08-18 | 767.30 | 767.80 | 755.00 | 760.90 | 1.6M |
| 2023-08-17 | 782.40 | 789.30 | 767.40 | 772.80 | 2.1M |
| 2023-08-16 | 761.00 | 776.60 | 758.00 | 772.30 | 1.3M |
| 2023-08-15 | 766.90 | 768.10 | 750.50 | 766.00 | 2.0M |
| 2023-08-14 | 770.00 | 781.60 | 767.70 | 772.40 | 2.0M |
| 2023-08-10 | 766.80 | 772.90 | 760.60 | 770.70 | 2.5M |
| 2023-08-09 | 757.00 | 767.00 | 752.40 | 752.40 | 2.6M |
| 2023-08-08 | 762.30 | 775.80 | 753.30 | 757.00 | 4.5M |
| 2023-08-07 | 734.50 | 769.20 | 726.30 | 765.00 | 6.7M |
| 2023-08-04 | 668.80 | 713.60 | 664.20 | 710.90 | 5.2M |
| 2023-08-03 | 674.10 | 677.70 | 671.40 | 672.90 | 1.0M |
| 2023-08-02 | 684.50 | 688.60 | 677.10 | 679.00 | 1.2M |
| 2023-08-01 | 675.60 | 688.50 | 674.60 | 687.40 | 1.1M |
| 2023-07-31 | 680.50 | 681.80 | 674.60 | 676.60 | 1.1M |
| 2023-07-28 | 665.00 | 676.00 | 661.20 | 671.50 | 1.5M |
| 2023-07-27 | 669.00 | 670.50 | 665.00 | 670.00 | 0.9M |
| 2023-07-26 | 674.20 | 674.90 | 667.30 | 670.30 | 0.9M |
| 2023-07-25 | 678.10 | 678.80 | 672.30 | 674.70 | 0.8M |
| 2023-07-24 | 677.00 | 680.60 | 674.50 | 678.00 | 1.1M |
| 2023-07-21 | 671.10 | 674.90 | 665.30 | 672.40 | 1.2M |
| 2023-07-20 | 677.80 | 677.80 | 666.30 | 671.10 | 1.5M |
| 2023-07-19 | 680.00 | 680.70 | 670.90 | 677.70 | 0.9M |
| 2023-07-18 | 671.00 | 676.70 | 668.70 | 674.60 | 1.0M |
| 2023-07-14 | 664.20 | 672.00 | 658.00 | 669.20 | 1.8M |
| 2023-07-13 | 680.00 | 683.80 | 667.60 | 673.70 | 1.8M |
| 2023-07-12 | 680.00 | 690.00 | 674.00 | 680.30 | 2.9M |
| 2023-07-11 | 661.30 | 672.80 | 661.30 | 665.00 | 3.3M |
| 2023-07-10 | 645.00 | 647.80 | 640.90 | 644.00 | 1.1M |
| 2023-07-07 | 646.70 | 649.00 | 640.10 | 643.00 | 1.2M |
| 2023-07-06 | 656.00 | 657.40 | 647.10 | 649.20 | 1.1M |
| 2023-07-05 | 658.10 | 660.00 | 652.60 | 656.80 | 1.0M |
| 2023-07-04 | 653.00 | 660.40 | 652.60 | 658.10 | 1.3M |
| 2023-07-03 | 649.40 | 655.70 | 649.10 | 653.10 | 0.8M |
| 2023-06-30 | 648.00 | 651.00 | 645.20 | 646.10 | 1.1M |
| 2023-06-29 | 656.00 | 657.50 | 645.00 | 647.20 | 1.5M |
| 2023-06-28 | 657.80 | 660.10 | 653.50 | 660.10 | 1.5M |
| 2023-06-27 | 660.00 | 660.30 | 653.40 | 655.90 | 0.7M |
| 2023-06-26 | 662.90 | 663.50 | 654.50 | 659.00 | 1.1M |
| 2023-06-23 | 662.00 | 664.40 | 656.30 | 661.20 | 1.4M |
| 2023-06-22 | 667.70 | 668.90 | 659.10 | 660.00 | 1.2M |
| 2023-06-21 | 657.70 | 666.90 | 654.80 | 663.20 | 2.1M |
| 2023-06-20 | 651.30 | 654.70 | 646.70 | 650.00 | 1.3M |
| 2023-06-19 | 650.50 | 658.80 | 649.00 | 649.90 | 1.4M |
| 2023-06-16 | 645.90 | 648.00 | 638.50 | 644.20 | 2.5M |
| 2023-06-15 | 650.00 | 651.30 | 645.50 | 646.00 | 1.2M |
| 2023-06-14 | 646.40 | 652.60 | 644.70 | 649.30 | 1.2M |
| 2023-06-13 | 643.20 | 646.20 | 642.00 | 642.00 | 1.1M |
| 2023-06-12 | 649.40 | 651.80 | 638.90 | 642.10 | 1.5M |
| 2023-06-09 | 644.30 | 649.50 | 641.10 | 645.60 | 1.7M |
| 2023-06-08 | 639.60 | 644.50 | 635.60 | 637.90 | 1.1M |
| 2023-06-07 | 649.00 | 649.00 | 636.60 | 636.60 | 1.5M |
| 2023-06-06 | 631.50 | 647.80 | 631.20 | 645.70 | 1.9M |
| 2023-06-05 | 630.80 | 636.90 | 629.90 | 630.40 | 1.4M |
| 2023-06-02 | 621.00 | 626.00 | 621.00 | 624.00 | 0.9M |
| 2023-06-01 | 624.00 | 627.00 | 620.00 | 622.00 | 0.9M |
| 2023-05-31 | 629.00 | 632.00 | 625.00 | 626.00 | 1.2M |
| 2023-05-30 | 635.00 | 637.00 | 631.00 | 634.00 | 0.7M |
| 2023-05-29 | 635.00 | 641.00 | 634.00 | 636.00 | 1.0M |
| 2023-05-26 | 638.00 | 638.00 | 630.00 | 630.00 | 0.8M |
| 2023-05-25 | 634.00 | 640.00 | 631.00 | 636.00 | 1.0M |
| 2023-05-24 | 637.00 | 642.00 | 634.00 | 636.00 | 1.1M |
| 2023-05-23 | 645.00 | 649.00 | 636.00 | 639.00 | 1.9M |
| 2023-05-22 | 624.00 | 644.00 | 624.00 | 644.00 | 1.9M |
| 2023-05-19 | 622.00 | 630.00 | 621.00 | 624.00 | 1.5M |
| 2023-05-18 | 627.00 | 627.00 | 615.00 | 620.00 | 1.5M |
| 2023-05-17 | 630.00 | 630.00 | 624.00 | 627.00 | 1.4M |
| 2023-05-16 | 630.00 | 632.00 | 625.00 | 628.00 | 1.8M |
| 2023-05-15 | 626.00 | 630.00 | 616.00 | 628.00 | 3.2M |
| 2023-05-12 | 588.00 | 624.00 | 584.00 | 622.00 | 5.4M |
| 2023-05-11 | 591.00 | 594.00 | 586.00 | 587.00 | 1.3M |
| 2023-05-10 | 602.00 | 602.00 | 593.00 | 596.00 | 1.1M |
| 2023-05-09 | 598.00 | 601.00 | 595.00 | 601.00 | 1.1M |
| 2023-05-08 | 591.00 | 599.00 | 591.00 | 596.00 | 1.8M |
| 2023-05-02 | 598.00 | 601.00 | 591.00 | 596.00 | 2.1M |
| 2023-05-01 | 598.00 | 600.00 | 593.00 | 596.00 | 1.5M |
| 2023-04-28 | 587.00 | 594.00 | 586.00 | 594.00 | 1.5M |
| 2023-04-27 | 583.00 | 584.00 | 577.00 | 584.00 | 1.2M |
| 2023-04-26 | 583.00 | 586.00 | 581.00 | 583.00 | 1.2M |
| 2023-04-25 | 584.00 | 585.00 | 581.00 | 582.00 | 1.2M |
| 2023-04-24 | 587.00 | 587.00 | 582.00 | 584.00 | 0.8M |
| 2023-04-21 | 583.00 | 585.00 | 578.00 | 582.00 | 1.4M |
| 2023-04-20 | 580.00 | 588.00 | 579.00 | 585.00 | 1.6M |
| 2023-04-19 | 579.00 | 581.00 | 575.00 | 581.00 | 1.7M |
| 2023-04-18 | 573.00 | 584.00 | 572.00 | 580.00 | 2.5M |
| 2023-04-17 | 567.00 | 567.00 | 561.00 | 566.00 | 1.5M |
| 2023-04-14 | 567.00 | 569.00 | 565.00 | 567.00 | 2.1M |
| 2023-04-13 | 561.00 | 565.00 | 557.00 | 564.00 | 1.6M |
| 2023-04-12 | 555.00 | 565.00 | 553.00 | 560.00 | 2.4M |
| 2023-04-11 | 549.00 | 556.00 | 548.00 | 554.00 | 1.9M |
| 2023-04-10 | 550.00 | 552.00 | 549.00 | 549.00 | 1.0M |
| 2023-04-07 | 550.00 | 551.00 | 548.00 | 548.00 | 1.4M |
| 2023-04-06 | 545.00 | 552.00 | 543.00 | 547.00 | 1.7M |
| 2023-04-05 | 549.00 | 552.00 | 543.00 | 545.00 | 1.7M |
| 2023-04-04 | 552.00 | 552.00 | 547.00 | 551.00 | 1.0M |
| 2023-04-03 | 546.00 | 551.00 | 543.00 | 551.00 | 1.3M |
| 2023-03-31 | 545.00 | 547.00 | 542.00 | 543.00 | 2.0M |
| 2023-03-30 | 543.00 | 545.00 | 538.00 | 540.00 | 2.1M |
| 2023-03-29 | 551.00 | 555.00 | 549.00 | 555.00 | 3.0M |
| 2023-03-28 | 550.00 | 551.00 | 545.00 | 548.00 | 1.9M |
| 2023-03-27 | 553.00 | 554.00 | 549.00 | 549.00 | 1.3M |
| 2023-03-24 | 544.00 | 550.00 | 544.00 | 549.00 | 2.0M |
| 2023-03-23 | 542.00 | 545.00 | 541.00 | 544.00 | 1.4M |
| 2023-03-22 | 542.00 | 544.00 | 540.00 | 542.00 | 1.5M |
| 2023-03-20 | 537.00 | 539.00 | 534.00 | 535.00 | 1.6M |
| 2023-03-17 | 539.00 | 542.00 | 537.00 | 537.00 | 2.4M |
| 2023-03-16 | 538.00 | 541.00 | 536.00 | 538.00 | 1.9M |
| 2023-03-15 | 544.00 | 549.00 | 543.00 | 547.00 | 1.4M |
| 2023-03-14 | 541.00 | 542.00 | 535.00 | 538.00 | 2.1M |
| 2023-03-13 | 552.00 | 553.00 | 543.00 | 547.00 | 1.7M |
| 2023-03-10 | 554.00 | 560.00 | 553.00 | 555.00 | 2.4M |
| 2023-03-09 | 554.00 | 558.00 | 553.00 | 557.00 | 1.4M |
| 2023-03-08 | 547.00 | 553.00 | 547.00 | 553.00 | 0.9M |
| 2023-03-07 | 545.00 | 550.00 | 545.00 | 547.00 | 1.0M |
| 2023-03-06 | 544.00 | 546.00 | 542.00 | 545.00 | 1.0M |
| 2023-03-03 | 541.00 | 547.00 | 541.00 | 545.00 | 1.3M |
| 2023-03-02 | 544.00 | 546.00 | 541.00 | 541.00 | 1.1M |
| 2023-03-01 | 542.00 | 547.00 | 540.00 | 542.00 | 1.3M |
| 2023-02-28 | 550.00 | 552.00 | 545.00 | 546.00 | 1.4M |
| 2023-02-27 | 542.00 | 550.00 | 542.00 | 550.00 | 0.9M |
| 2023-02-24 | 538.00 | 540.00 | 535.00 | 540.00 | 1.5M |
| 2023-02-22 | 542.00 | 544.00 | 537.00 | 538.00 | 1.4M |
| 2023-02-21 | 543.00 | 545.00 | 541.00 | 542.00 | 0.8M |
| 2023-02-20 | 542.00 | 544.00 | 540.00 | 544.00 | 1.2M |
| 2023-02-17 | 530.00 | 537.00 | 529.00 | 537.00 | 1.2M |
| 2023-02-16 | 533.00 | 534.00 | 528.00 | 529.00 | 0.9M |
| 2023-02-15 | 530.00 | 535.00 | 530.00 | 532.00 | 0.8M |
| 2023-02-14 | 527.00 | 530.00 | 526.00 | 528.00 | 1.0M |
| 2023-02-13 | 527.00 | 527.00 | 522.00 | 524.00 | 1.7M |
| 2023-02-10 | 527.00 | 528.00 | 524.00 | 527.00 | 2.8M |
| 2023-02-09 | 528.00 | 532.00 | 527.00 | 529.00 | 0.9M |
| 2023-02-08 | 526.00 | 531.00 | 526.00 | 530.00 | 0.8M |
| 2023-02-07 | 531.00 | 533.00 | 526.00 | 526.00 | 1.1M |
| 2023-02-06 | 529.00 | 536.00 | 529.00 | 530.00 | 1.9M |
| 2023-02-03 | 529.00 | 532.00 | 523.00 | 525.00 | 2.3M |
| 2023-02-02 | 536.00 | 537.00 | 529.00 | 529.00 | 1.2M |
| 2023-02-01 | 542.00 | 543.00 | 536.00 | 536.00 | 1.0M |
| 2023-01-31 | 537.00 | 541.00 | 536.00 | 539.00 | 1.2M |
| 2023-01-30 | 529.00 | 533.00 | 528.00 | 532.00 | 1.0M |
| 2023-01-27 | 533.00 | 533.00 | 528.00 | 530.00 | 1.0M |
| 2023-01-26 | 532.00 | 534.00 | 531.00 | 533.00 | 1.0M |
| 2023-01-25 | 532.00 | 532.00 | 529.00 | 531.00 | 0.9M |
| 2023-01-24 | 530.00 | 533.00 | 528.00 | 531.00 | 0.9M |
| 2023-01-23 | 529.00 | 530.00 | 525.00 | 526.00 | 0.8M |
| 2023-01-20 | 527.00 | 528.00 | 525.00 | 526.00 | 0.9M |
| 2023-01-19 | 526.00 | 529.00 | 525.00 | 525.00 | 1.0M |
| 2023-01-18 | 526.00 | 532.00 | 524.00 | 529.00 | 1.1M |
| 2023-01-17 | 525.00 | 528.00 | 523.00 | 524.00 | 0.9M |
| 2023-01-16 | 519.00 | 526.00 | 518.00 | 524.00 | 1.0M |
| 2023-01-13 | 517.00 | 523.00 | 517.00 | 520.00 | 1.3M |
| 2023-01-12 | 522.00 | 524.00 | 520.00 | 521.00 | 1.0M |
| 2023-01-11 | 526.00 | 530.00 | 522.00 | 522.00 | 1.8M |
| 2023-01-10 | 529.00 | 532.00 | 525.00 | 526.00 | 1.3M |
| 2023-01-06 | 530.00 | 533.00 | 527.00 | 529.00 | 1.3M |
| 2023-01-05 | 532.00 | 533.00 | 526.00 | 531.00 | 2.2M |
| 2023-01-04 | 546.00 | 547.00 | 537.00 | 538.00 | 1.6M |