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
2025-09-30 437.50 438.50 424.50 426.50 5.0M
2025-09-26 440.00 442.00 433.00 434.50 2.4M
2025-09-25 437.50 445.00 437.50 440.50 3.3M
2025-09-24 443.50 447.50 441.50 441.50 3.6M
2025-09-23 438.50 451.50 436.00 443.00 6.7M
2025-09-22 450.00 450.00 436.50 436.50 3.4M
2025-09-19 468.00 477.50 447.50 448.50 9.1M
2025-09-18 426.00 444.00 426.00 438.50 5.6M
2025-09-17 423.00 427.00 422.00 424.00 1.8M
2025-09-16 422.00 425.00 419.50 422.00 1.8M
2025-09-15 423.00 430.50 421.00 421.50 2.6M
2025-09-12 419.00 422.50 416.50 417.00 2.2M
2025-09-11 425.50 427.00 416.50 416.50 3.0M
2025-09-10 432.00 432.50 424.50 424.50 3.0M
2025-09-09 438.00 438.00 431.00 432.00 2.6M
2025-09-08 438.50 445.00 434.50 437.00 2.5M
2025-09-05 441.50 441.50 437.00 438.50 1.1M
2025-09-04 435.50 439.50 433.50 438.00 1.6M
2025-09-03 435.50 435.50 433.00 433.00 0.8M
2025-09-02 429.00 432.00 429.00 432.00 0.6M
2025-09-01 435.00 436.50 427.00 428.00 1.0M
2025-08-29 436.00 437.00 433.00 435.00 1.6M
2025-08-28 436.00 437.50 434.00 435.00 1.8M
2025-08-27 430.00 436.00 430.00 435.50 1.7M
2025-08-26 428.00 430.50 426.00 430.50 2.3M
2025-08-25 425.00 428.00 424.50 428.00 1.2M
2025-08-22 424.50 425.50 422.50 423.00 0.7M
2025-08-21 426.00 428.50 422.50 425.50 1.7M
2025-08-20 430.50 430.50 423.00 426.00 2.2M
2025-08-19 423.50 430.00 420.50 428.00 2.2M
2025-08-18 430.50 432.00 422.00 424.50 2.4M
2025-08-15 437.00 437.00 429.00 430.00 2.5M
2025-08-14 442.00 442.00 435.00 435.00 2.1M
2025-08-13 436.00 442.00 436.00 439.00 3.0M
2025-08-12 432.00 437.50 432.00 433.00 2.9M
2025-08-11 440.00 440.00 428.50 432.00 3.7M
2025-08-08 445.50 447.00 438.50 440.00 3.1M
2025-08-07 450.00 457.00 445.00 445.00 5.4M
2025-08-06 470.00 470.50 458.00 458.00 4.7M
2025-08-05 473.00 474.50 469.50 472.00 2.4M
2025-08-04 472.50 473.00 470.00 472.00 2.2M
2025-08-01 473.00 478.50 469.00 474.00 1.5M
2025-07-31 475.00 480.50 474.00 475.00 2.3M
2025-07-30 478.00 484.00 472.00 477.50 4.1M
2025-07-29 489.00 491.00 485.00 485.50 1.5M
2025-07-28 493.00 495.00 488.00 488.00 2.0M
2025-07-25 494.50 496.00 491.00 494.00 1.7M
2025-07-24 498.00 498.00 491.50 497.00 2.6M
2025-07-23 494.50 497.00 491.50 497.00 2.3M
2025-07-22 493.50 496.50 490.00 490.50 2.6M
2025-07-21 496.00 500.00 492.50 493.00 2.2M
2025-07-18 503.00 503.00 496.00 496.00 2.1M
2025-07-17 503.00 503.00 495.50 499.50 2.0M
2025-07-16 498.00 505.00 497.50 499.50 2.1M
2025-07-15 494.00 499.00 493.50 498.00 1.2M
2025-07-14 501.00 503.00 493.00 495.00 3.1M
2025-07-11 500.00 502.00 496.00 496.00 2.1M
2025-07-10 503.00 506.00 496.00 496.00 3.3M
2025-07-09 505.00 511.00 500.00 509.00 5.0M
2025-07-08 541.00 541.00 530.00 534.00 3.8M
2025-07-07 540.00 543.00 533.00 541.00 3.5M
2025-07-04 550.00 552.00 540.00 542.00 3.7M
2025-07-03 540.00 548.00 540.00 547.00 3.0M
2025-07-02 535.00 544.00 535.00 539.00 2.2M
2025-07-01 545.00 552.00 536.00 540.00 3.2M
2025-06-30 539.00 550.00 539.00 545.00 3.7M
2025-06-27 528.00 543.00 528.00 539.00 3.7M
2025-06-26 540.00 540.00 531.00 531.00 3.6M
2025-06-25 531.00 539.00 531.00 535.00 2.4M
2025-06-24 532.00 536.00 528.00 528.00 2.8M
2025-06-23 515.00 527.00 514.00 525.00 3.1M
2025-06-20 518.00 523.00 514.00 519.00 3.8M
2025-06-19 522.00 523.00 512.00 512.00 2.1M
2025-06-18 519.00 525.00 514.00 525.00 2.4M
2025-06-17 520.00 524.00 517.00 518.00 2.3M
2025-06-16 508.00 517.00 508.00 517.00 2.3M
2025-06-13 507.00 513.00 504.00 510.00 2.3M
2025-06-12 515.00 515.00 505.00 507.00 3.9M
2025-06-11 508.00 514.00 505.00 514.00 4.9M
2025-06-10 498.50 506.00 496.00 506.00 4.1M
2025-06-09 500.00 501.00 494.00 497.00 3.6M
2025-06-06 496.00 498.00 491.00 498.00 3.9M
2025-06-05 496.00 496.50 490.50 495.50 4.3M
2025-06-04 498.00 499.50 488.00 495.50 7.8M
2025-06-03 499.50 499.50 487.00 495.00 7.6M
2025-06-02 510.00 512.00 491.00 492.50 7.9M
2025-05-29 519.00 520.00 510.00 516.00 8.7M
2025-05-28 524.00 524.00 512.00 517.00 4.5M
2025-05-27 522.00 523.00 513.00 513.00 4.1M
2025-05-26 519.00 524.00 511.00 524.00 4.2M
2025-05-23 523.00 523.00 514.00 515.00 2.2M
2025-05-22 524.00 525.00 516.00 519.00 2.6M
2025-05-21 524.00 526.00 519.00 524.00 1.6M
2025-05-20 519.00 524.00 517.00 519.00 1.9M
2025-05-19 522.00 526.00 515.00 515.00 1.8M
2025-05-16 535.00 535.00 521.00 522.00 2.2M
2025-05-15 543.00 543.00 530.00 530.00 1.7M
2025-05-14 538.00 541.00 532.00 539.00 1.7M
2025-05-13 527.00 539.00 527.00 538.00 2.3M
2025-05-12 520.00 526.00 515.00 525.00 1.5M
2025-05-09 510.00 517.00 510.00 512.00 2.0M
2025-05-08 505.00 515.00 505.00 509.00 2.5M
2025-05-07 522.00 532.00 516.00 519.00 1.7M
2025-05-06 525.00 534.00 522.00 522.00 2.5M
2025-05-05 519.00 526.00 506.00 520.00 2.4M
2025-05-02 519.00 524.00 514.00 515.00 1.5M
2025-04-30 510.00 523.00 510.00 519.00 2.3M
2025-04-29 511.00 518.00 507.00 508.00 1.4M
2025-04-28 503.00 520.00 502.00 513.00 2.3M
2025-04-25 494.00 507.00 493.00 503.00 2.8M
2025-04-24 491.00 496.50 482.00 482.00 1.9M
2025-04-23 488.00 501.00 487.00 488.50 1.9M
2025-04-22 490.00 496.50 478.00 478.00 2.0M
2025-04-21 500.00 505.00 494.00 494.00 1.7M
2025-04-18 491.00 501.00 490.00 499.00 1.6M
2025-04-17 493.00 500.00 485.00 491.00 1.1M
2025-04-16 498.00 498.50 491.00 491.00 2.1M
2025-04-15 508.00 510.00 500.00 500.00 2.8M
2025-04-14 508.00 517.00 501.00 503.00 3.6M
2025-04-11 487.50 510.00 483.00 510.00 3.8M
2025-04-10 504.00 504.00 504.00 504.00 1.3M
2025-04-09 475.00 483.00 458.50 458.50 5.6M
2025-04-08 478.00 484.50 457.00 475.00 7.0M
2025-04-07 478.00 478.00 478.00 478.00 1.0M
2025-04-02 552.00 553.00 530.00 531.00 4.3M
2025-04-01 548.00 559.00 548.00 552.00 3.8M
2025-03-31 551.00 557.00 545.00 545.00 4.5M
2025-03-28 555.00 562.00 552.00 560.00 3.5M
2025-03-27 553.00 561.00 550.00 561.00 3.2M
2025-03-26 560.00 560.00 556.00 558.00 1.2M
2025-03-25 560.00 565.00 553.00 559.00 2.5M
2025-03-24 555.00 558.00 553.00 556.00 2.2M
2025-03-21 551.00 555.00 549.00 554.00 2.0M
2025-03-20 547.00 553.00 542.00 551.00 1.6M
2025-03-19 546.00 559.00 540.00 540.00 2.9M
2025-03-18 544.00 547.00 544.00 545.00 1.2M
2025-03-17 542.00 546.00 540.00 540.00 1.2M
2025-03-14 545.00 545.00 535.00 539.00 2.7M
2025-03-13 546.00 550.00 544.00 544.00 2.1M
2025-03-12 539.00 547.00 539.00 544.00 3.0M
2025-03-11 534.00 545.00 531.00 534.00 4.0M
2025-03-10 548.00 548.00 542.00 542.00 1.7M
2025-03-07 547.00 550.00 544.00 544.00 1.8M
2025-03-06 545.00 547.00 544.00 544.00 1.5M
2025-03-05 542.00 551.00 540.00 545.00 1.7M
2025-03-04 538.00 543.00 534.00 540.00 3.3M
2025-03-03 550.00 550.00 542.00 547.00 1.8M
2025-02-27 553.00 553.00 545.00 545.00 2.7M
2025-02-26 550.00 551.00 543.00 550.00 2.5M
2025-02-25 549.00 555.00 549.00 552.00 2.6M
2025-02-24 541.00 554.00 541.00 552.00 2.2M
2025-02-21 545.00 551.00 541.00 545.00 3.1M
2025-02-20 545.00 545.00 539.00 540.00 2.1M
2025-02-19 545.00 546.00 538.00 542.00 2.5M
2025-02-18 545.00 546.00 538.00 543.00 2.5M
2025-02-17 545.00 549.00 541.00 543.00 2.3M
2025-02-14 553.00 554.00 545.00 545.00 2.8M
2025-02-13 548.00 557.00 540.00 550.00 6.5M
2025-02-12 538.00 549.00 538.00 546.00 2.6M
2025-02-11 539.00 544.00 536.00 538.00 1.6M
2025-02-10 541.00 545.00 533.00 538.00 2.8M
2025-02-07 542.00 548.00 542.00 544.00 1.5M
2025-02-06 544.00 554.00 541.00 547.00 4.1M
2025-02-05 543.00 543.00 531.00 539.00 4.2M
2025-02-04 537.00 547.00 533.00 539.00 4.4M
2025-02-03 521.00 534.00 515.00 534.00 5.4M
2025-01-22 516.00 525.00 515.00 524.00 3.1M
2025-01-21 499.50 523.00 499.50 518.00 3.2M
2025-01-20 502.00 505.00 499.50 500.00 1.7M
2025-01-17 505.00 511.00 501.00 506.00 3.2M
2025-01-16 512.00 512.00 505.00 505.00 2.0M
2025-01-15 504.00 510.00 502.00 507.00 3.3M
2025-01-14 487.00 504.00 485.50 504.00 3.5M
2025-01-13 486.00 488.00 481.00 484.00 2.6M
2025-01-10 490.00 495.50 488.00 488.00 1.9M
2025-01-09 504.00 505.00 493.00 493.00 2.2M
2025-01-08 503.00 510.00 502.00 506.00 1.8M
2025-01-07 499.00 509.00 499.00 503.00 2.7M
2025-01-06 497.50 504.00 496.00 496.00 2.0M
2025-01-03 505.00 505.00 494.50 494.50 2.1M
2025-01-02 501.00 507.00 498.00 505.00 2.4M