Last Update: 2025-10-03
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 37.99 38.93 37.70 38.93 0.1M
2023-12-28 39.00 39.02 38.12 38.14 0.2M
2023-12-27 39.41 39.73 39.03 39.19 0.1M
2023-12-26 39.39 39.95 39.39 39.57 0.1M
2023-12-22 39.33 40.01 38.89 39.00 0.2M
2023-12-21 37.95 38.61 37.95 38.61 0.1M
2023-12-20 38.50 39.18 38.25 38.34 0.2M
2023-12-19 37.06 38.49 37.00 38.48 0.1M
2023-12-18 37.61 38.00 37.15 37.16 0.1M
2023-12-15 36.31 36.98 36.26 36.73 0.1M
2023-12-14 36.65 37.79 36.65 36.96 0.2M
2023-12-13 34.09 35.46 33.90 35.46 0.1M
2023-12-12 34.60 34.75 33.32 33.76 0.3M
2023-12-11 34.46 35.38 34.16 35.24 0.2M
2023-12-08 35.19 35.55 34.51 34.94 0.2M
2023-12-07 34.81 35.15 34.07 34.53 0.2M
2023-12-06 35.02 35.20 34.34 34.48 0.2M
2023-12-05 35.82 36.05 35.26 35.27 0.1M
2023-12-04 36.48 36.59 35.78 35.80 0.2M
2023-12-01 37.05 37.56 36.82 36.88 0.1M
2023-11-30 38.45 38.72 37.05 37.25 0.2M
2023-11-29 38.45 38.45 37.95 38.33 0.1M
2023-11-28 37.70 38.38 37.70 38.06 0.1M
2023-11-27 38.05 38.17 37.49 37.99 0.1M
2023-11-24 38.00 38.82 38.00 38.23 0.1M
2023-11-22 37.50 38.33 37.29 38.28 0.1M
2023-11-21 39.00 39.14 38.38 38.85 0.0M
2023-11-20 39.81 40.00 39.25 39.35 0.1M
2023-11-17 38.57 39.57 38.57 39.02 0.1M
2023-11-16 38.64 38.92 37.68 38.31 0.1M
2023-11-15 39.44 40.22 39.39 39.39 0.1M
2023-11-14 40.00 40.10 39.61 39.80 0.2M
2023-11-13 39.00 39.62 39.00 39.61 0.5M
2023-11-10 38.70 39.20 38.26 39.02 0.1M
2023-11-09 39.46 39.90 38.61 38.61 0.0M
2023-11-08 38.99 40.28 38.86 39.31 0.1M
2023-11-07 38.83 39.10 38.12 38.25 0.1M
2023-11-06 41.30 41.30 39.69 39.82 0.0M
2023-11-03 40.93 41.44 40.38 41.06 0.0M
2023-11-02 39.60 41.36 39.15 41.30 0.1M
2023-11-01 40.14 40.52 39.41 39.47 0.0M
2023-10-31 39.72 39.95 39.04 39.86 0.0M
2023-10-30 40.03 40.65 39.44 39.73 0.1M
2023-10-27 41.58 41.65 39.81 40.28 0.2M
2023-10-26 41.23 41.66 40.68 41.40 0.0M
2023-10-25 40.50 41.33 40.50 41.28 0.0M
2023-10-24 40.96 41.23 40.45 40.58 0.1M
2023-10-23 42.25 42.46 40.25 40.89 0.1M
2023-10-20 44.24 44.70 43.15 43.27 0.1M
2023-10-19 43.81 44.95 43.72 44.55 0.1M
2023-10-18 43.75 44.97 43.75 44.57 0.1M
2023-10-17 43.00 43.70 43.00 43.59 0.0M
2023-10-16 42.35 43.56 42.24 43.45 0.0M
2023-10-13 42.32 42.82 41.90 42.35 0.1M
2023-10-12 41.70 41.90 40.85 41.33 0.0M
2023-10-11 41.40 41.76 41.10 41.46 0.0M
2023-10-10 42.00 42.46 41.76 42.10 0.1M
2023-10-09 41.51 42.43 40.84 42.30 0.1M
2023-10-06 38.01 40.01 37.84 39.49 0.1M
2023-10-05 37.61 38.29 37.28 37.54 0.2M
2023-10-04 39.45 39.83 37.50 38.27 0.2M
2023-10-03 39.66 40.85 39.66 40.59 0.1M
2023-10-02 42.80 42.95 39.92 40.42 0.1M
2023-09-29 44.07 44.07 43.01 43.25 0.1M
2023-09-28 43.19 44.41 43.19 44.00 0.1M
2023-09-27 42.40 44.02 42.33 43.73 0.1M
2023-09-26 40.85 41.72 40.71 41.29 0.1M
2023-09-25 40.45 41.44 40.45 41.12 0.0M
2023-09-22 41.23 41.68 40.73 40.85 0.3M
2023-09-21 42.31 42.68 40.68 40.68 0.2M
2023-09-20 43.20 44.01 42.42 42.42 0.1M
2023-09-19 45.20 45.20 43.54 43.97 0.1M
2023-09-18 45.00 45.10 43.63 44.32 0.1M
2023-09-15 44.77 45.22 44.16 44.34 0.0M
2023-09-14 45.00 45.78 44.85 44.85 0.1M
2023-09-13 44.46 44.94 43.98 44.48 0.2M
2023-09-12 42.83 44.66 42.71 44.61 0.3M
2023-09-11 43.81 43.93 41.79 42.04 0.1M
2023-09-08 42.85 43.94 42.85 43.48 0.2M
2023-09-07 43.45 43.72 42.60 42.74 0.3M
2023-09-06 43.68 44.42 43.00 43.64 0.1M
2023-09-05 43.13 44.85 43.13 44.03 0.6M
2023-09-01 41.36 42.86 41.36 42.44 0.2M
2023-08-31 40.86 41.08 40.41 40.85 0.0M
2023-08-30 40.53 40.98 40.50 40.60 0.0M
2023-08-29 40.10 40.50 39.84 40.46 0.1M
2023-08-28 40.00 40.81 40.00 40.26 0.0M
2023-08-25 39.69 40.35 39.24 39.89 0.1M
2023-08-24 39.21 39.96 39.12 39.44 0.0M
2023-08-23 40.12 40.16 39.00 39.30 0.2M
2023-08-22 41.62 41.78 40.92 40.94 0.1M
2023-08-21 42.33 43.00 41.38 41.84 0.1M
2023-08-18 40.52 42.21 40.52 42.09 0.1M
2023-08-17 41.16 42.22 41.11 41.25 0.1M
2023-08-16 41.60 42.32 40.60 40.66 0.1M
2023-08-15 42.61 42.83 41.46 41.65 0.1M
2023-08-14 43.32 43.80 42.60 43.20 0.1M
2023-08-11 41.82 44.03 41.82 43.87 0.2M
2023-08-10 41.84 42.63 41.40 41.79 0.1M
2023-08-09 42.26 43.12 41.77 41.87 0.1M
2023-08-08 40.81 41.97 40.56 41.88 0.1M
2023-08-07 41.66 42.35 41.66 42.00 0.1M
2023-08-04 40.20 42.59 40.20 41.66 0.5M
2023-08-03 38.06 40.53 38.06 39.70 0.1M
2023-08-02 40.12 40.12 38.81 39.66 0.2M
2023-08-01 40.51 41.08 40.23 40.75 1.2M
2023-07-31 40.40 41.25 40.40 41.18 0.3M
2023-07-28 39.88 40.19 39.47 40.10 0.1M
2023-07-27 41.41 41.41 39.63 40.50 0.2M
2023-07-26 40.71 41.21 40.69 40.87 0.1M
2023-07-25 40.24 42.04 40.15 41.50 0.2M
2023-07-24 39.10 41.12 38.99 40.42 0.2M
2023-07-21 38.49 38.86 38.30 38.86 0.0M
2023-07-20 38.30 38.95 38.27 38.58 0.1M
2023-07-19 38.22 38.81 38.05 38.26 0.1M
2023-07-18 37.18 38.95 37.18 38.22 0.1M
2023-07-17 37.25 37.60 37.08 37.45 0.1M
2023-07-14 39.21 39.21 37.40 37.49 0.1M
2023-07-13 39.31 39.95 38.76 39.51 0.1M
2023-07-12 39.00 39.96 39.00 39.41 0.1M
2023-07-11 37.20 38.92 37.00 38.35 0.2M
2023-07-10 37.00 37.24 36.45 36.79 0.1M
2023-07-07 35.43 37.30 35.43 36.68 0.2M
2023-07-06 36.30 36.31 35.32 35.72 0.1M
2023-07-05 37.81 37.81 36.77 37.02 0.1M
2023-07-03 37.29 37.50 36.79 37.20 0.0M
2023-06-30 36.85 37.50 36.83 37.32 0.1M
2023-06-29 36.15 36.56 35.78 36.56 0.1M
2023-06-28 35.23 35.95 35.00 35.52 0.1M
2023-06-27 35.14 35.67 35.05 35.22 0.1M
2023-06-26 34.19 35.66 34.19 35.33 0.2M
2023-06-23 34.38 34.46 34.09 34.23 0.1M
2023-06-22 35.00 35.21 34.68 34.71 0.1M
2023-06-21 35.12 35.95 35.00 35.66 0.1M
2023-06-20 36.03 36.11 35.05 35.38 0.1M
2023-06-16 36.99 36.99 36.09 36.39 0.1M
2023-06-15 36.64 37.06 36.36 36.36 0.1M
2023-06-14 37.11 37.74 36.24 36.60 0.1M
2023-06-13 37.60 38.17 36.86 36.92 0.2M
2023-06-12 37.12 37.50 36.80 37.34 0.2M
2023-06-09 37.34 38.23 37.30 37.50 0.1M
2023-06-08 37.75 38.15 36.82 37.92 0.2M
2023-06-07 37.55 38.73 37.55 38.19 0.2M
2023-06-06 37.13 37.65 36.63 37.47 0.1M
2023-06-05 38.50 38.95 37.48 37.64 0.1M
2023-06-02 36.92 38.05 36.91 37.79 0.1M
2023-06-01 35.75 37.14 35.70 36.28 0.1M
2023-05-31 36.30 36.56 35.68 35.68 0.1M
2023-05-30 36.11 36.77 36.09 36.70 0.1M
2023-05-26 37.03 37.17 36.71 37.05 0.0M
2023-05-25 36.75 37.17 36.42 36.92 0.0M
2023-05-24 38.21 38.36 37.30 37.37 0.1M
2023-05-23 37.42 38.39 37.42 37.82 0.1M
2023-05-22 37.38 37.65 36.95 37.23 0.1M
2023-05-19 37.29 38.36 37.11 37.38 0.1M
2023-05-18 36.66 36.83 35.95 36.30 0.1M
2023-05-17 36.51 37.29 36.35 37.02 0.1M
2023-05-16 36.47 36.88 36.16 36.26 0.0M
2023-05-15 36.20 36.98 36.20 36.55 0.1M
2023-05-12 36.50 36.51 35.71 35.71 0.1M
2023-05-11 34.95 36.15 34.72 36.15 0.1M
2023-05-10 36.80 36.96 34.80 35.06 0.9M
2023-05-09 37.09 37.80 36.88 37.15 0.1M
2023-05-08 38.53 39.24 37.10 37.10 0.2M
2023-05-05 38.07 39.21 38.02 38.85 0.2M
2023-05-04 37.02 38.08 36.56 36.80 0.5M
2023-05-03 37.98 38.35 37.27 37.35 0.3M
2023-05-02 38.73 38.73 37.53 38.40 0.1M
2023-05-01 39.41 40.09 39.12 39.42 0.1M
2023-04-28 38.60 40.40 38.60 40.20 0.1M
2023-04-27 38.50 39.16 38.37 38.50 0.1M
2023-04-26 39.11 39.52 38.23 38.53 0.2M
2023-04-25 40.34 40.34 38.93 39.61 0.1M
2023-04-24 40.22 41.30 40.08 41.14 0.1M
2023-04-21 40.03 40.69 39.80 40.69 0.1M
2023-04-20 39.94 40.50 39.82 40.25 0.1M
2023-04-19 40.23 40.91 39.78 40.85 0.1M
2023-04-18 41.19 41.49 40.55 41.37 0.1M
2023-04-17 43.05 43.05 41.15 42.85 0.1M
2023-04-14 42.83 43.51 42.29 43.51 0.1M
2023-04-13 42.90 43.30 42.81 43.30 0.1M
2023-04-12 43.08 43.51 42.60 43.08 0.1M
2023-04-11 42.15 43.15 42.15 42.62 0.1M
2023-04-10 41.17 42.75 41.17 41.53 0.2M
2023-04-06 42.36 42.36 41.39 41.43 0.1M
2023-04-05 42.62 43.38 42.07 42.88 0.1M
2023-04-04 43.95 44.06 42.26 43.69 0.4M
2023-04-03 44.50 44.72 43.05 43.40 0.3M
2023-03-31 40.80 41.30 40.56 41.00 0.1M
2023-03-30 40.97 41.07 40.26 40.80 0.1M
2023-03-29 41.01 41.25 40.15 40.52 0.1M
2023-03-28 38.42 40.68 38.42 40.59 0.4M
2023-03-27 37.02 38.38 36.65 38.12 0.1M
2023-03-24 36.02 37.09 35.65 36.70 0.1M
2023-03-23 37.55 38.04 36.30 37.05 0.1M
2023-03-22 38.51 38.95 37.25 37.25 0.1M
2023-03-21 38.03 39.18 37.96 38.84 0.2M
2023-03-20 37.86 38.00 36.95 37.58 0.1M
2023-03-17 37.00 37.98 36.53 37.10 0.2M
2023-03-16 35.00 37.56 34.50 37.50 0.2M
2023-03-15 36.50 36.71 34.19 35.42 0.7M
2023-03-14 38.30 40.00 37.24 38.66 0.2M
2023-03-13 36.95 38.59 35.85 37.61 0.3M
2023-03-10 38.85 39.56 37.95 38.23 0.4M
2023-03-09 41.26 41.63 38.96 39.21 0.2M
2023-03-08 40.05 41.70 39.33 40.47 0.2M
2023-03-07 39.45 39.90 38.76 39.09 0.3M
2023-03-06 38.98 40.19 38.98 39.90 0.1M
2023-03-03 37.50 39.91 37.50 39.50 0.1M
2023-03-02 37.65 38.84 37.65 38.56 0.1M
2023-03-01 36.87 38.40 36.80 38.08 0.3M
2023-02-28 37.55 38.79 36.86 36.86 0.3M
2023-02-27 37.79 37.79 36.80 37.43 0.1M
2023-02-24 36.80 37.55 36.42 37.34 0.2M
2023-02-23 37.80 38.11 36.92 37.62 0.2M
2023-02-22 38.05 38.16 36.40 36.84 0.5M
2023-02-21 39.00 39.48 37.90 38.16 0.5M
2023-02-17 40.00 40.00 38.36 38.93 0.7M
2023-02-16 41.00 42.08 40.64 40.77 0.1M
2023-02-15 43.42 43.53 40.94 41.19 0.3M
2023-02-14 42.72 45.18 42.70 44.51 0.1M
2023-02-13 43.55 43.60 42.56 42.89 0.1M
2023-02-10 42.30 43.90 42.30 43.77 0.2M
2023-02-09 41.92 42.50 41.18 41.40 0.1M
2023-02-08 42.61 43.09 41.91 42.13 0.1M
2023-02-07 40.00 42.82 40.00 42.80 0.1M
2023-02-06 39.66 40.00 38.47 39.82 0.1M
2023-02-03 40.63 42.19 39.29 39.53 0.2M
2023-02-02 41.14 41.43 39.85 40.69 0.2M
2023-02-01 42.42 42.60 40.56 41.68 0.1M
2023-01-31 42.02 42.92 41.80 42.92 0.1M
2023-01-30 43.61 44.19 42.24 42.25 0.2M
2023-01-27 45.12 46.00 44.72 44.77 0.2M
2023-01-26 43.41 45.24 42.99 45.17 0.1M
2023-01-25 42.15 42.69 40.60 42.69 0.1M
2023-01-24 44.26 44.90 42.00 42.69 0.1M
2023-01-23 45.39 45.73 44.50 44.50 0.1M
2023-01-20 44.01 45.23 44.00 45.02 0.1M
2023-01-19 42.50 44.22 42.11 44.00 0.1M
2023-01-18 43.15 45.17 42.57 42.75 0.3M
2023-01-17 43.65 44.07 42.84 42.96 0.1M
2023-01-13 43.93 44.19 43.00 43.57 0.1M
2023-01-12 42.72 44.60 42.50 43.92 0.4M
2023-01-11 42.82 43.10 41.91 42.27 0.1M
2023-01-10 42.01 42.60 41.30 42.33 0.1M
2023-01-09 43.10 44.65 42.16 42.26 0.1M
2023-01-06 40.98 42.75 40.98 41.92 0.2M
2023-01-05 38.87 40.84 38.87 40.22 0.1M
2023-01-04 37.87 39.96 37.87 39.25 0.1M
2023-01-03 40.32 41.06 38.30 39.04 0.2M