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 56.00 65.00 56.00 63.00 0.2M
2023-12-28 61.00 61.00 58.00 60.00 0.0M
2023-12-27 58.00 62.00 58.00 62.00 0.0M
2023-12-22 62.00 65.00 59.00 63.00 0.0M
2023-12-21 59.00 62.00 57.00 62.00 0.0M
2023-12-20 63.00 64.00 60.00 63.00 0.1M
2023-12-19 58.00 63.00 56.00 63.00 0.2M
2023-12-18 60.00 63.00 55.00 62.00 0.1M
2023-12-15 61.00 63.00 59.00 60.00 0.0M
2023-12-14 58.00 63.00 58.00 60.00 0.3M
2023-12-13 60.00 64.00 54.00 64.00 0.2M
2023-12-12 66.00 66.00 59.00 59.00 0.4M
2023-12-11 71.00 71.00 65.00 65.00 0.8M
2023-12-08 81.00 81.00 67.00 72.00 0.2M
2023-12-07 74.00 83.00 74.00 74.00 0.2M
2023-12-06 75.00 77.00 70.00 77.00 0.1M
2023-12-05 73.00 75.00 69.00 72.00 0.2M
2023-12-04 80.00 80.00 75.00 75.00 0.2M
2023-12-01 82.00 82.00 76.00 79.00 0.1M
2023-11-30 86.00 86.00 75.00 79.00 0.3M
2023-11-29 75.00 81.00 71.00 81.00 0.1M
2023-11-28 82.00 82.00 78.00 78.00 1.6M
2023-11-27 82.00 92.00 82.00 86.00 0.1M
2023-11-24 84.00 91.00 80.00 85.00 0.1M
2023-11-23 85.00 85.00 82.00 83.00 0.0M
2023-11-22 81.00 85.00 80.00 82.00 0.3M
2023-11-21 82.00 83.00 78.00 78.00 0.3M
2023-11-20 83.00 84.00 83.00 83.00 0.0M
2023-11-17 86.00 86.00 81.00 83.00 0.0M
2023-11-16 83.00 86.00 81.00 86.00 0.0M
2023-11-15 82.00 89.00 81.00 86.00 0.3M
2023-11-14 80.00 85.00 79.00 83.00 0.0M
2023-11-13 82.00 82.00 79.00 81.00 0.1M
2023-11-10 81.00 84.00 78.00 78.00 0.0M
2023-11-09 85.00 87.00 78.00 81.00 0.3M
2023-11-08 86.00 86.00 77.00 85.00 0.2M
2023-11-07 79.00 84.00 77.00 84.00 0.0M
2023-11-06 86.00 88.00 83.00 83.00 0.1M
2023-11-03 84.00 87.00 80.00 80.00 0.2M
2023-11-02 80.00 87.00 75.00 84.00 0.2M
2023-11-01 85.00 85.00 80.00 80.00 0.3M
2023-10-31 83.00 85.00 82.00 85.00 0.1M
2023-10-30 88.00 88.00 82.00 84.00 0.2M
2023-10-27 87.00 91.00 84.00 84.00 0.4M
2023-10-26 75.00 89.00 75.00 86.00 0.3M
2023-10-25 82.00 82.00 75.00 81.00 0.1M
2023-10-24 79.00 85.00 79.00 82.00 0.0M
2023-10-23 81.00 82.00 74.00 82.00 0.1M
2023-10-20 78.00 86.00 78.00 80.00 0.2M
2023-10-19 87.00 87.00 79.00 85.00 0.1M
2023-10-18 90.00 90.00 86.00 87.00 0.1M
2023-10-17 87.00 89.00 84.00 89.00 0.1M
2023-10-16 98.00 98.00 89.00 89.00 0.3M
2023-10-13 91.00 95.00 90.00 95.00 0.5M
2023-10-12 96.00 96.00 86.00 87.00 0.0M
2023-10-11 100.00 100.00 93.00 93.00 0.0M
2023-10-10 92.00 93.00 86.00 93.00 0.1M
2023-10-09 82.00 87.00 82.00 85.00 0.1M
2023-10-06 99.00 99.00 81.00 87.00 1.3M
2023-10-05 90.00 105.00 87.00 90.00 1.2M
2023-10-04 105.00 105.00 96.00 96.00 0.4M
2023-10-03 109.00 109.00 101.00 106.00 0.1M
2023-10-02 108.00 109.00 99.00 103.00 0.2M
2023-09-29 114.00 114.00 107.00 108.00 0.1M
2023-09-27 116.00 120.00 106.00 112.00 0.5M
2023-09-26 107.00 115.00 106.00 114.00 2.2M
2023-09-25 98.00 106.00 94.00 106.00 0.7M
2023-09-22 100.00 100.00 97.00 97.00 0.1M
2023-09-21 115.00 115.00 103.00 104.00 1.2M
2023-09-20 107.00 116.00 107.00 114.00 1.9M
2023-09-19 100.00 107.00 97.00 106.00 1.0M
2023-09-18 91.00 98.00 85.00 98.00 1.0M
2023-09-15 94.00 94.00 83.00 91.00 1.3M
2023-09-14 85.00 92.00 83.00 91.00 1.9M
2023-09-13 80.00 85.00 78.00 84.00 1.5M
2023-09-12 71.00 78.00 71.00 78.00 0.6M
2023-09-11 74.00 77.00 71.00 71.00 0.4M
2023-09-08 75.00 81.00 73.00 74.00 0.3M
2023-09-07 78.00 78.00 73.00 75.00 0.1M
2023-09-06 76.00 76.00 69.00 71.00 1.0M
2023-09-05 78.00 80.00 75.00 76.00 0.2M
2023-09-04 80.00 80.00 75.00 78.00 0.3M
2023-09-01 82.00 83.00 78.00 80.00 0.2M
2023-08-31 79.00 79.00 76.00 76.00 0.5M
2023-08-30 82.00 82.00 78.00 79.00 0.3M
2023-08-29 85.00 85.00 77.00 80.00 0.7M
2023-08-28 78.00 85.00 78.00 84.00 1.4M
2023-08-25 75.00 82.00 72.00 78.00 1.3M
2023-08-24 78.00 80.00 72.00 75.00 1.3M
2023-08-23 80.00 85.00 78.00 79.00 2.1M
2023-08-22 79.00 79.00 73.00 79.00 3.5M
2023-08-21 66.00 72.00 66.00 72.00 1.1M
2023-08-18 62.00 68.00 62.00 66.00 0.4M
2023-08-16 61.00 64.00 58.00 62.00 1.8M
2023-08-15 59.00 61.00 55.00 61.00 0.5M
2023-08-14 59.00 59.00 56.00 59.00 0.2M
2023-08-11 61.00 61.00 57.00 59.00 0.1M
2023-08-10 60.00 62.00 59.00 59.00 0.5M
2023-08-09 54.00 59.00 53.00 59.00 1.6M
2023-08-08 53.00 55.00 53.00 54.00 0.1M
2023-08-07 55.00 55.00 53.00 54.00 0.2M
2023-08-04 53.00 56.00 51.00 55.00 0.2M
2023-08-03 54.00 55.00 53.00 54.00 0.1M
2023-08-02 58.00 59.00 53.00 55.00 1.3M
2023-08-01 59.00 59.00 57.00 58.00 0.4M
2023-07-31 56.00 60.00 55.00 58.00 1.1M
2023-07-28 53.00 56.00 53.00 55.00 1.9M
2023-07-27 58.00 61.00 51.00 52.00 7.9M
2023-07-26 56.00 56.00 52.00 56.00 5.3M
2023-07-25 51.00 51.00 51.00 51.00 0.4M
2023-07-24 43.00 47.00 43.00 47.00 1.4M
2023-07-21 43.00 43.00 42.00 43.00 0.5M
2023-07-20 44.00 44.00 43.00 43.00 0.7M
2023-07-18 44.00 44.00 43.00 43.00 0.2M
2023-07-17 44.00 45.00 43.00 43.00 0.3M
2023-07-14 45.00 45.00 42.00 44.00 1.5M
2023-07-13 43.00 48.00 42.00 46.00 1.7M
2023-07-12 43.00 44.00 42.00 44.00 0.1M
2023-07-11 42.00 43.00 42.00 42.00 0.2M
2023-07-10 41.00 42.00 41.00 42.00 0.4M
2023-07-07 42.00 42.00 40.00 42.00 0.3M
2023-07-06 41.00 42.00 41.00 42.00 0.2M
2023-07-05 41.00 42.00 40.00 41.00 0.3M
2023-07-04 42.00 42.00 40.00 41.00 1.5M
2023-07-03 43.00 43.00 41.00 41.00 0.8M
2023-06-27 43.00 43.00 41.00 42.00 0.6M
2023-06-26 43.00 43.00 42.00 42.00 0.1M
2023-06-23 42.00 43.00 42.00 43.00 0.2M
2023-06-22 42.00 43.00 42.00 43.00 0.1M
2023-06-21 43.00 43.00 42.00 42.00 0.0M
2023-06-20 43.00 43.00 42.00 42.00 0.3M
2023-06-19 44.00 44.00 43.00 43.00 0.1M
2023-06-16 44.00 46.00 42.00 44.00 0.2M
2023-06-15 45.00 45.00 43.00 43.00 0.0M
2023-06-14 44.00 44.00 43.00 43.00 0.1M
2023-06-13 44.00 48.00 42.00 44.00 1.0M
2023-06-12 43.00 44.00 42.00 44.00 0.2M
2023-06-09 44.00 45.00 43.00 44.00 0.2M
2023-06-08 41.00 44.00 41.00 44.00 0.2M
2023-06-07 41.00 42.00 40.00 42.00 0.4M
2023-06-06 42.00 43.00 41.00 42.00 0.2M
2023-06-05 42.00 43.00 41.00 43.00 0.1M
2023-05-31 45.00 45.00 42.00 43.00 0.2M
2023-05-30 44.00 45.00 41.00 45.00 0.7M
2023-05-29 41.00 45.00 41.00 44.00 0.7M
2023-05-26 41.00 43.00 40.00 42.00 0.2M
2023-05-25 40.00 44.00 40.00 43.00 0.7M
2023-05-24 41.00 42.00 40.00 40.00 0.5M
2023-05-23 40.00 41.00 40.00 40.00 0.3M
2023-05-22 41.00 41.00 40.00 41.00 0.0M
2023-05-19 41.00 41.00 39.00 41.00 0.1M
2023-05-17 40.00 42.00 39.00 42.00 1.4M
2023-05-16 40.00 41.00 40.00 41.00 0.1M
2023-05-15 40.00 41.00 40.00 41.00 0.0M
2023-05-12 41.00 41.00 40.00 41.00 0.1M
2023-05-11 41.00 41.00 39.00 41.00 0.1M
2023-05-10 40.00 41.00 40.00 41.00 0.1M
2023-05-09 41.00 41.00 39.00 41.00 0.4M
2023-05-08 40.00 41.00 39.00 41.00 0.6M
2023-05-05 40.00 41.00 40.00 40.00 0.1M
2023-05-04 42.00 42.00 40.00 41.00 0.1M
2023-05-03 41.00 44.00 41.00 42.00 0.2M
2023-05-02 41.00 42.00 40.00 41.00 0.4M
2023-04-28 41.00 42.00 40.00 41.00 0.1M
2023-04-27 40.00 42.00 40.00 41.00 0.0M
2023-04-26 40.00 42.00 40.00 42.00 0.2M
2023-04-18 40.00 41.00 39.00 41.00 0.2M
2023-04-17 39.00 41.00 38.00 41.00 1.0M
2023-04-14 40.00 42.00 39.00 39.00 0.5M
2023-04-13 41.00 41.00 39.00 39.00 0.2M
2023-04-12 41.00 42.00 40.00 41.00 0.0M
2023-04-11 39.00 42.00 39.00 41.00 0.1M
2023-04-10 42.00 42.00 39.00 41.00 0.7M
2023-04-06 40.00 44.00 38.00 42.00 0.6M
2023-04-05 41.00 41.00 39.00 40.00 0.8M
2023-04-04 42.00 43.00 40.00 41.00 0.4M
2023-04-03 41.00 42.00 40.00 41.00 0.3M
2023-03-31 42.00 42.00 40.00 41.00 0.5M
2023-03-30 43.00 43.00 40.00 42.00 0.5M
2023-03-29 43.00 44.00 41.00 43.00 2.2M
2023-03-28 41.00 42.00 40.00 42.00 0.1M
2023-03-27 40.00 42.00 39.00 42.00 0.3M
2023-03-24 39.00 40.00 38.00 40.00 2.0M
2023-03-21 41.00 41.00 39.00 39.00 0.1M
2023-03-20 42.00 44.00 38.00 40.00 0.5M
2023-03-17 43.00 43.00 39.00 42.00 0.8M
2023-03-16 43.00 43.00 40.00 43.00 0.4M
2023-03-15 44.00 45.00 41.00 44.00 0.6M
2023-03-14 45.00 46.00 42.00 44.00 0.1M
2023-03-13 45.00 45.00 44.00 45.00 0.2M
2023-03-10 45.00 46.00 44.00 45.00 0.2M
2023-03-09 45.00 46.00 45.00 45.00 0.1M
2023-03-08 46.00 47.00 45.00 45.00 0.7M
2023-03-07 45.00 47.00 45.00 47.00 0.2M
2023-03-06 45.00 46.00 45.00 45.00 0.4M
2023-03-03 46.00 47.00 45.00 46.00 0.4M
2023-03-02 46.00 46.00 45.00 46.00 0.6M
2023-03-01 46.00 46.00 44.00 46.00 0.5M
2023-02-28 46.00 47.00 46.00 46.00 0.3M
2023-02-27 46.00 47.00 45.00 46.00 0.3M
2023-02-24 46.00 47.00 46.00 46.00 0.4M
2023-02-23 45.00 47.00 45.00 46.00 0.6M
2023-02-22 46.00 46.00 44.00 46.00 3.1M
2023-02-21 47.00 48.00 45.00 47.00 0.6M
2023-02-20 46.00 48.00 46.00 47.00 0.4M
2023-02-17 48.00 48.00 46.00 46.00 0.5M
2023-02-16 48.00 49.00 47.00 48.00 0.8M
2023-02-15 47.00 50.00 47.00 47.00 1.1M
2023-02-14 48.00 48.00 46.00 47.00 1.6M
2023-02-13 47.00 48.00 46.00 48.00 1.4M
2023-02-10 46.00 47.00 45.00 46.00 1.9M
2023-02-09 47.00 48.00 44.00 46.00 2.6M
2023-02-08 51.00 53.00 46.00 47.00 6.0M
2023-02-07 48.00 52.00 46.00 51.00 3.4M
2023-02-06 48.00 49.00 48.00 48.00 24.6M
2023-02-03 53.00 53.00 53.00 53.00 14.3M
2023-02-02 58.00 58.00 58.00 58.00 10.0M
2023-02-01 72.00 72.00 64.00 64.00 10.4M
2023-01-31 67.00 72.00 66.00 71.00 1.2M
2023-01-30 66.00 68.00 61.00 66.00 0.4M
2023-01-27 74.00 74.00 67.00 67.00 1.6M
2023-01-26 73.00 74.00 67.00 74.00 3.0M
2023-01-25 64.00 69.00 63.00 69.00 1.0M
2023-01-24 59.00 63.00 59.00 63.00 1.8M
2023-01-20 59.00 59.00 57.00 58.00 0.2M
2023-01-19 58.00 58.00 56.00 58.00 0.1M
2023-01-18 57.00 61.00 57.00 58.00 0.1M
2023-01-17 58.00 59.00 57.00 57.00 0.0M
2023-01-16 59.00 59.00 56.00 58.00 0.1M
2023-01-13 59.00 59.00 55.00 59.00 0.2M
2023-01-12 59.00 59.00 58.00 59.00 0.1M
2023-01-11 59.00 59.00 57.00 58.00 0.1M
2023-01-10 58.00 59.00 56.00 59.00 0.2M
2023-01-09 58.00 59.00 57.00 58.00 0.4M
2023-01-06 62.00 62.00 56.00 58.00 0.5M
2023-01-05 60.00 64.00 60.00 62.00 1.6M
2023-01-04 62.00 62.00 59.00 59.00 0.4M
2023-01-03 60.00 65.00 59.00 62.00 0.3M
2023-01-02 61.00 62.00 58.00 60.00 0.4M