Last Update: 2025-10-02
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
2023-12-28 610.00 621.00 601.00 621.00 0.3M
2023-12-27 618.00 627.00 606.00 613.00 0.7M
2023-12-26 622.00 715.00 590.00 618.00 7.3M
2023-12-22 608.00 638.00 606.00 620.00 0.4M
2023-12-21 626.00 635.00 606.00 612.00 0.4M
2023-12-20 615.00 631.00 609.00 628.00 0.4M
2023-12-19 605.00 622.00 602.00 615.00 0.4M
2023-12-18 603.00 613.00 600.00 609.00 0.3M
2023-12-15 610.00 641.00 600.00 606.00 1.0M
2023-12-14 604.00 620.00 600.00 605.00 0.3M
2023-12-13 615.00 617.00 603.00 604.00 0.3M
2023-12-12 621.00 625.00 615.00 617.00 0.2M
2023-12-11 626.00 636.00 615.00 624.00 0.2M
2023-12-08 611.00 627.00 602.00 627.00 0.3M
2023-12-07 605.00 612.00 600.00 602.00 0.3M
2023-12-06 607.00 612.00 601.00 605.00 0.3M
2023-12-05 615.00 617.00 600.00 607.00 0.4M
2023-12-04 625.00 634.00 611.00 615.00 0.4M
2023-12-01 637.00 637.00 623.00 629.00 0.2M
2023-11-30 625.00 643.00 621.00 639.00 0.3M
2023-11-29 633.00 637.00 622.00 625.00 0.5M
2023-11-28 639.00 647.00 624.00 631.00 0.6M
2023-11-27 652.00 657.00 625.00 636.00 0.6M
2023-11-24 655.00 664.00 649.00 651.00 0.2M
2023-11-23 668.00 675.00 650.00 655.00 0.2M
2023-11-22 670.00 676.00 662.00 668.00 0.1M
2023-11-21 672.00 689.00 670.00 673.00 0.3M
2023-11-20 674.00 698.00 658.00 680.00 0.3M
2023-11-17 682.00 684.00 655.00 672.00 0.3M
2023-11-16 679.00 685.00 650.00 682.00 0.4M
2023-11-15 655.00 700.00 655.00 679.00 0.7M
2023-11-14 625.00 650.00 625.00 649.00 0.2M
2023-11-13 640.00 665.00 625.00 625.00 0.4M
2023-11-10 660.00 665.00 629.00 635.00 0.4M
2023-11-09 675.00 675.00 645.00 660.00 0.3M
2023-11-08 678.00 697.00 662.00 669.00 0.2M
2023-11-07 700.00 704.00 664.00 677.00 0.3M
2023-11-06 660.00 707.00 649.00 700.00 1.0M
2023-11-03 657.00 664.00 639.00 658.00 0.4M
2023-11-02 641.00 651.00 624.00 650.00 0.4M
2023-11-01 598.00 644.00 598.00 622.00 0.5M
2023-10-31 635.00 654.00 597.00 597.00 0.6M
2023-10-30 627.00 642.00 610.00 630.00 0.2M
2023-10-29 633.00 633.00 633.00 633.00 0.0M
2023-10-27 642.00 664.00 600.00 633.00 0.7M
2023-10-26 668.00 668.00 639.00 654.00 0.3M
2023-10-25 673.00 680.00 661.00 668.00 0.2M
2023-10-24 655.00 697.00 628.00 673.00 0.7M
2023-10-23 650.00 702.00 646.00 655.00 1.0M
2023-10-20 689.00 689.00 649.00 660.00 0.6M
2023-10-19 711.00 711.00 670.00 677.00 0.8M
2023-10-18 736.00 741.00 699.00 715.00 0.7M
2023-10-17 711.00 743.00 711.00 736.00 0.3M
2023-10-16 726.00 727.00 706.00 711.00 0.6M
2023-10-15 742.00 742.00 742.00 742.00 0.0M
2023-10-13 757.00 780.00 737.00 742.00 0.7M
2023-10-12 734.00 777.00 730.00 757.00 0.6M
2023-10-11 727.00 745.00 725.00 728.00 0.1M
2023-10-10 765.00 771.00 706.00 727.00 0.4M
2023-10-09 764.00 764.00 764.00 764.00 0.0M
2023-10-06 777.00 780.00 715.00 764.00 0.6M
2023-10-05 725.00 747.00 706.00 707.00 0.2M
2023-10-04 755.00 755.00 723.00 725.00 0.3M
2023-09-27 730.00 770.00 721.00 755.00 0.3M
2023-09-26 740.00 762.00 723.00 730.00 0.3M
2023-09-25 760.00 769.00 738.00 740.00 0.3M
2023-09-22 737.00 794.00 737.00 760.00 0.4M
2023-09-21 787.00 796.00 755.00 756.00 0.5M
2023-09-20 786.00 792.00 781.00 787.00 0.2M
2023-09-19 794.00 814.00 780.00 786.00 0.3M
2023-09-18 818.00 818.00 796.00 797.00 0.3M
2023-09-15 810.00 825.00 809.00 809.00 0.2M
2023-09-14 809.00 844.00 807.00 810.00 0.2M
2023-09-13 815.00 831.00 808.00 811.00 0.3M
2023-09-12 831.00 840.00 818.00 820.00 0.4M
2023-09-11 819.00 858.00 815.00 826.00 0.7M
2023-09-10 819.00 819.00 819.00 819.00 0.0M
2023-09-08 814.00 822.00 802.00 819.00 0.7M
2023-09-07 826.00 831.00 805.00 807.00 0.4M
2023-09-06 850.00 858.00 826.00 826.00 0.3M
2023-09-05 816.00 860.00 816.00 854.00 0.4M
2023-09-04 810.00 828.00 796.00 825.00 0.3M
2023-09-01 854.00 854.00 813.00 815.00 0.5M
2023-08-31 830.00 869.00 822.00 854.00 1.1M
2023-08-30 832.00 849.00 822.00 822.00 0.3M
2023-08-29 830.00 848.00 821.00 831.00 0.4M
2023-08-28 799.00 830.00 792.00 829.00 0.5M
2023-08-25 790.00 815.00 775.00 791.00 0.4M
2023-08-24 792.00 809.00 780.00 791.00 0.3M
2023-08-23 800.00 807.00 737.00 784.00 0.6M
2023-08-22 809.00 830.00 802.00 803.00 0.4M
2023-08-21 796.00 833.00 796.00 809.00 0.6M
2023-08-18 822.00 825.00 779.00 803.00 0.9M
2023-08-17 812.00 825.00 791.00 822.00 0.6M
2023-08-16 856.00 856.00 812.00 812.00 0.8M
2023-08-14 879.00 884.00 840.00 858.00 0.8M
2023-08-11 868.00 906.00 860.00 879.00 0.6M
2023-08-10 859.00 887.00 837.00 868.00 1.0M
2023-08-09 847.00 948.00 844.00 868.00 5.0M
2023-08-08 857.00 864.00 834.00 850.00 0.5M
2023-08-07 861.00 865.00 835.00 857.00 0.5M
2023-08-04 910.00 910.00 869.00 870.00 0.6M
2023-08-03 876.00 923.00 850.00 906.00 0.9M
2023-08-02 919.00 919.00 860.00 876.00 1.1M
2023-08-01 930.00 938.00 898.00 919.00 0.9M
2023-07-31 930.00 941.00 901.00 925.00 0.8M
2023-07-30 924.00 924.00 924.00 924.00 0.0M
2023-07-28 866.00 938.00 842.00 924.00 1.1M
2023-07-27 830.00 912.00 830.00 875.00 1.4M
2023-07-26 876.00 890.00 800.00 828.00 3.2M
2023-07-25 925.00 946.00 896.00 898.00 1.5M
2023-07-24 969.00 990.00 920.00 946.00 1.3M
2023-07-21 991.00 998.00 961.00 967.00 0.7M
2023-07-20 1,005.00 1,035.00 970.00 990.00 1.2M
2023-07-19 1,020.00 1,027.00 937.00 999.00 2.0M
2023-07-18 1,040.00 1,098.00 1,017.00 1,017.00 1.0M
2023-07-17 1,030.00 1,049.00 999.00 1,045.00 0.7M
2023-07-16 1,028.00 1,028.00 1,028.00 1,028.00 0.0M
2023-07-14 1,051.00 1,062.00 1,008.00 1,028.00 0.9M
2023-07-13 1,063.00 1,081.00 1,055.00 1,056.00 0.6M
2023-07-12 1,094.00 1,094.00 1,058.00 1,063.00 0.6M
2023-07-11 1,055.00 1,095.00 1,055.00 1,079.00 0.7M
2023-07-10 1,069.00 1,090.00 1,040.00 1,067.00 0.7M
2023-07-09 1,068.00 1,068.00 1,068.00 1,068.00 0.0M
2023-07-07 1,079.00 1,094.00 1,058.00 1,068.00 0.5M
2023-07-06 1,113.00 1,119.00 1,075.00 1,079.00 0.7M
2023-07-05 1,095.00 1,155.00 1,091.00 1,119.00 0.9M
2023-07-04 1,116.00 1,127.00 1,090.00 1,095.00 0.5M
2023-07-03 1,118.00 1,137.00 1,094.00 1,116.00 0.8M
2023-07-02 1,092.00 1,092.00 1,092.00 1,092.00 0.0M
2023-06-30 1,045.00 1,185.00 1,030.00 1,092.00 2.9M
2023-06-29 1,127.00 1,128.00 1,055.00 1,059.00 1.0M
2023-06-28 1,132.00 1,140.00 1,114.00 1,114.00 0.8M
2023-06-27 1,183.00 1,189.00 1,130.00 1,135.00 1.1M
2023-06-26 1,194.00 1,260.00 1,166.00 1,179.00 1.7M
2023-06-25 1,202.00 1,202.00 1,202.00 1,202.00 0.0M
2023-06-23 1,127.00 1,343.00 1,103.00 1,202.00 14.3M
2023-06-22 1,150.00 1,169.00 1,112.00 1,121.00 0.8M
2023-06-21 1,197.00 1,197.00 1,145.00 1,150.00 0.9M
2023-06-20 1,175.00 1,250.00 1,171.00 1,197.00 2.0M
2023-06-19 1,176.00 1,190.00 1,145.00 1,160.00 1.2M
2023-06-16 1,180.00 1,193.00 1,155.00 1,193.00 0.9M
2023-06-15 1,217.00 1,235.00 1,150.00 1,185.00 1.3M
2023-06-14 1,251.00 1,274.00 1,212.00 1,217.00 1.3M
2023-06-13 1,271.00 1,284.00 1,250.00 1,250.00 1.0M
2023-06-12 1,284.00 1,288.00 1,257.00 1,258.00 0.9M
2023-06-11 1,270.00 1,270.00 1,270.00 1,270.00 0.0M
2023-06-09 1,265.00 1,280.00 1,248.00 1,270.00 1.2M
2023-06-08 1,302.00 1,302.00 1,250.00 1,261.00 1.5M
2023-06-07 1,336.00 1,337.00 1,285.00 1,321.00 2.1M
2023-06-05 1,308.00 1,379.00 1,283.00 1,322.00 3.1M
2023-06-02 1,257.00 1,399.00 1,231.00 1,308.00 7.0M
2023-06-01 1,214.00 1,293.00 1,211.00 1,245.00 1.2M
2023-05-31 1,224.00 1,250.00 1,200.00 1,233.00 1.0M
2023-05-30 1,270.00 1,278.00 1,195.00 1,212.00 1.3M
2023-05-26 1,265.00 1,284.00 1,246.00 1,250.00 0.9M
2023-05-25 1,306.00 1,310.00 1,258.00 1,259.00 1.4M
2023-05-24 1,365.00 1,365.00 1,299.00 1,305.00 2.1M
2023-05-23 1,370.00 1,443.00 1,353.00 1,360.00 3.4M
2023-05-22 1,307.00 1,370.00 1,289.00 1,349.00 1.6M
2023-05-21 1,331.00 1,331.00 1,331.00 1,331.00 0.0M
2023-05-19 1,367.00 1,388.00 1,311.00 1,331.00 1.8M
2023-05-18 1,400.00 1,410.00 1,363.00 1,367.00 1.9M
2023-05-17 1,406.00 1,412.00 1,342.00 1,362.00 3.3M
2023-05-16 1,505.00 1,512.00 1,405.00 1,422.00 3.5M
2023-05-15 1,480.00 1,552.00 1,446.00 1,505.00 7.9M
2023-05-14 1,447.00 1,447.00 1,447.00 1,447.00 0.0M
2023-05-12 1,470.00 1,494.00 1,423.00 1,447.00 3.3M
2023-05-11 1,510.00 1,570.00 1,467.00 1,481.00 5.4M
2023-05-10 1,518.00 1,593.00 1,499.00 1,500.00 4.5M
2023-05-09 1,501.00 1,666.00 1,406.00 1,571.00 26.6M
2023-05-08 1,450.00 1,675.00 1,450.00 1,500.00 18.4M
2023-05-07 1,413.00 1,413.00 1,413.00 1,413.00 0.0M
2023-05-04 1,530.00 1,610.00 1,410.00 1,413.00 9.1M
2023-05-03 1,512.00 1,817.00 1,347.00 1,556.00 78.6M
2023-05-02 1,150.00 1,482.00 1,144.00 1,482.00 22.7M
2023-05-01 1,140.00 1,140.00 1,140.00 1,140.00 0.0M
2023-04-28 1,298.00 1,336.00 1,130.00 1,140.00 4.6M
2023-04-27 1,254.00 1,325.00 1,178.00 1,317.00 5.3M
2023-04-26 1,294.00 1,370.00 1,240.00 1,257.00 6.7M
2023-04-25 1,463.00 1,479.00 1,287.00 1,325.00 5.3M
2023-04-24 1,530.00 1,584.00 1,200.00 1,463.00 6.8M
2023-04-23 1,534.00 1,534.00 1,534.00 1,534.00 0.0M
2023-04-21 1,713.00 1,743.00 1,515.00 1,534.00 7.2M
2023-04-20 1,689.00 1,850.00 1,610.00 1,681.00 7.4M
2023-04-19 1,736.00 1,866.00 1,620.00 1,775.00 14.8M
2023-04-18 1,945.00 1,990.00 1,672.00 1,737.00 25.9M
2023-04-17 1,465.00 1,720.00 1,420.00 1,690.00 20.1M
2023-04-16 1,407.00 1,407.00 1,407.00 1,407.00 0.0M
2023-04-14 1,420.00 1,422.00 1,343.00 1,407.00 4.2M
2023-04-13 1,317.00 1,411.00 1,230.00 1,377.00 7.9M
2023-04-12 1,473.00 1,530.00 1,327.00 1,347.00 7.2M
2023-04-11 1,677.00 1,677.00 1,421.00 1,527.00 8.5M
2023-04-10 1,720.00 1,830.00 1,641.00 1,672.00 12.6M
2023-04-09 1,710.00 1,710.00 1,710.00 1,710.00 0.0M
2023-04-07 1,479.00 1,850.00 1,386.00 1,710.00 56.2M
2023-04-06 1,765.00 1,810.00 1,486.00 1,531.00 31.2M
2023-04-05 1,600.00 1,765.00 1,570.00 1,765.00 32.6M
2023-04-04 1,195.00 1,358.00 1,190.00 1,358.00 14.4M
2023-04-03 1,017.00 1,067.00 966.00 1,045.00 2.8M
2023-04-02 986.00 986.00 986.00 986.00 0.0M
2023-03-31 1,016.00 1,039.00 970.00 986.00 2.9M
2023-03-30 941.00 1,099.00 941.00 1,052.00 11.7M
2023-03-29 925.00 977.00 903.00 939.00 2.1M
2023-03-28 999.00 999.00 913.00 939.00 3.7M
2023-03-27 914.00 1,058.00 900.00 999.00 14.1M
2023-03-26 909.00 909.00 909.00 909.00 0.0M
2023-03-24 801.00 923.00 767.00 909.00 14.0M
2023-03-23 674.00 757.00 673.00 718.00 3.5M
2023-03-22 715.00 750.00 694.00 696.00 1.9M
2023-03-21 673.00 737.00 666.00 715.00 2.3M
2023-03-20 631.00 673.00 625.00 672.00 1.1M
2023-03-19 637.00 637.00 637.00 637.00 0.0M
2023-03-17 640.00 654.00 625.00 637.00 0.9M
2023-03-16 648.00 671.00 620.00 640.00 0.8M
2023-03-15 630.00 666.00 622.00 646.00 0.9M
2023-03-14 637.00 695.00 626.00 626.00 0.8M
2023-03-13 619.00 655.00 617.00 655.00 0.9M
2023-03-10 671.00 694.00 646.00 646.00 1.9M
2023-03-09 758.00 776.00 683.00 697.00 4.6M
2023-03-08 870.00 956.00 680.00 723.00 21.0M
2023-03-07 614.00 791.00 598.00 791.00 11.1M
2023-03-06 605.00 616.00 595.00 609.00 0.2M
2023-03-03 606.00 616.00 588.00 612.00 0.6M
2023-03-02 638.00 638.00 605.00 611.00 0.7M
2023-02-28 650.00 650.00 624.00 641.00 0.7M
2023-02-27 666.00 666.00 649.00 650.00 0.2M
2023-02-24 660.00 683.00 658.00 666.00 0.3M
2023-02-23 655.00 662.00 655.00 657.00 0.2M
2023-02-22 671.00 671.00 657.00 661.00 0.3M
2023-02-21 665.00 671.00 658.00 671.00 0.2M
2023-02-20 654.00 666.00 648.00 661.00 0.2M
2023-02-17 678.00 678.00 660.00 660.00 0.6M
2023-02-16 678.00 684.00 672.00 674.00 0.4M
2023-02-15 689.00 697.00 678.00 678.00 0.4M
2023-02-14 685.00 695.00 685.00 690.00 0.2M
2023-02-13 695.00 695.00 676.00 689.00 0.4M
2023-02-10 709.00 709.00 693.00 696.00 0.3M
2023-02-09 707.00 710.00 701.00 703.00 0.3M
2023-02-08 700.00 711.00 698.00 706.00 0.4M
2023-02-07 696.00 704.00 693.00 700.00 0.3M
2023-02-06 702.00 702.00 680.00 692.00 0.7M
2023-02-05 702.00 702.00 702.00 702.00 0.0M
2023-02-03 709.00 709.00 700.00 702.00 0.3M
2023-02-02 702.00 709.00 698.00 705.00 0.4M
2023-02-01 700.00 707.00 700.00 702.00 0.2M
2023-01-31 703.00 705.00 695.00 700.00 0.2M
2023-01-30 719.00 719.00 703.00 704.00 0.4M
2023-01-27 710.00 713.00 703.00 712.00 0.3M
2023-01-26 707.00 711.00 706.00 709.00 0.3M
2023-01-25 710.00 715.00 706.00 707.00 0.3M
2023-01-20 705.00 712.00 700.00 709.00 0.5M
2023-01-19 715.00 717.00 709.00 710.00 0.4M
2023-01-18 717.00 760.00 712.00 715.00 1.0M
2023-01-17 724.00 730.00 714.00 717.00 0.4M
2023-01-16 720.00 725.00 713.00 720.00 0.3M
2023-01-13 732.00 732.00 711.00 721.00 0.3M
2023-01-12 716.00 727.00 710.00 719.00 0.4M
2023-01-11 717.00 727.00 707.00 717.00 0.5M
2023-01-10 721.00 726.00 707.00 715.00 0.2M
2023-01-09 729.00 730.00 719.00 721.00 0.4M
2023-01-06 720.00 739.00 704.00 725.00 0.6M
2023-01-05 749.00 761.00 722.00 727.00 0.3M
2023-01-04 713.00 762.00 713.00 739.00 0.3M
2023-01-03 707.00 734.00 707.00 728.00 0.2M
2023-01-02 721.00 748.00 712.00 717.00 0.3M