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 40.36 40.49 38.47 39.58 1.0M
2025-09-29 40.03 40.28 39.40 40.14 0.5M
2025-09-26 39.85 40.24 39.35 39.88 0.6M
2025-09-25 40.73 40.79 39.84 39.90 0.7M
2025-09-24 41.80 42.24 40.97 41.22 0.7M
2025-09-23 42.16 42.86 41.73 41.79 0.7M
2025-09-22 42.16 42.69 41.35 41.97 0.6M
2025-09-19 42.97 43.39 42.32 42.32 1.0M
2025-09-18 43.38 44.17 42.50 42.70 1.3M
2025-09-17 42.66 43.74 41.67 42.83 1.2M
2025-09-16 42.94 43.07 42.35 42.42 1.1M
2025-09-15 44.42 44.56 42.86 43.21 1.2M
2025-09-12 45.58 45.75 43.95 44.02 1.4M
2025-09-11 45.66 47.36 45.35 45.73 1.6M
2025-09-10 47.11 47.89 45.25 45.63 1.3M
2025-09-09 47.98 48.27 46.59 46.86 0.9M
2025-09-08 48.49 48.75 47.55 48.00 0.9M
2025-09-05 49.53 49.67 48.14 48.30 0.9M
2025-09-04 49.10 49.19 47.83 48.12 0.8M
2025-09-03 48.96 50.15 48.94 49.13 0.8M
2025-09-02 50.00 51.18 49.06 49.26 0.7M
2025-08-29 52.67 52.98 51.06 51.18 0.5M
2025-08-28 52.95 53.24 52.24 52.43 0.4M
2025-08-27 51.34 52.45 51.00 52.30 0.6M
2025-08-26 52.09 52.73 50.75 51.10 0.8M
2025-08-25 54.44 54.44 52.12 52.17 0.4M
2025-08-22 51.60 54.62 51.57 54.61 0.7M
2025-08-21 51.02 51.80 50.24 51.20 0.4M
2025-08-20 51.25 51.67 50.90 51.46 0.7M
2025-08-19 52.26 52.54 51.38 51.50 0.6M
2025-08-18 51.98 53.21 51.52 52.25 1.0M
2025-08-15 52.26 53.94 51.89 51.94 1.9M
2025-08-14 50.56 52.50 50.45 51.81 1.6M
2025-08-13 50.41 51.81 49.50 51.21 1.4M
2025-08-12 46.33 49.17 46.33 49.05 1.6M
2025-08-11 46.35 48.29 46.24 46.70 2.8M
2025-08-08 56.10 58.86 46.38 46.73 5.3M
2025-08-07 60.00 60.42 57.01 58.03 0.8M
2025-08-06 59.93 59.93 58.24 58.35 0.5M
2025-08-05 60.72 61.23 59.81 59.90 0.5M
2025-08-04 59.34 61.14 59.19 60.59 0.4M
2025-08-01 59.40 60.36 58.30 58.61 0.4M
2025-07-31 61.84 62.55 60.48 60.78 0.5M
2025-07-30 64.35 64.63 61.66 62.15 0.5M
2025-07-29 68.73 68.96 64.02 64.07 0.5M
2025-07-28 68.51 68.76 67.57 67.99 0.2M
2025-07-25 68.63 68.98 67.21 68.26 0.2M
2025-07-24 70.72 70.87 67.95 68.22 0.5M
2025-07-23 70.89 72.15 70.16 71.23 0.3M
2025-07-22 70.14 70.84 69.01 70.51 0.3M
2025-07-21 69.26 70.83 68.91 70.16 0.4M
2025-07-18 71.42 71.42 69.03 69.43 0.3M
2025-07-17 69.46 70.57 69.23 69.83 0.5M
2025-07-16 68.28 69.21 67.32 69.19 0.3M
2025-07-15 69.28 69.41 67.66 67.76 0.2M
2025-07-14 68.90 70.12 68.85 68.96 0.2M
2025-07-11 68.72 69.36 68.48 69.06 0.3M
2025-07-10 69.49 70.89 68.76 69.61 0.2M
2025-07-09 70.14 70.38 68.97 69.68 0.2M
2025-07-08 69.18 70.64 69.18 69.41 0.3M
2025-07-07 68.56 70.00 68.25 68.96 0.3M
2025-07-03 67.15 70.14 66.92 69.52 0.3M
2025-07-02 66.75 68.04 65.57 67.06 0.3M
2025-07-01 68.95 69.47 66.40 66.82 0.9M
2025-06-30 68.47 69.51 68.14 69.37 0.3M
2025-06-27 67.88 68.36 67.28 67.99 1.5M
2025-06-26 66.65 67.86 66.09 67.73 0.3M
2025-06-25 68.07 68.07 66.22 66.57 0.3M
2025-06-24 66.31 68.10 65.89 67.51 0.3M
2025-06-23 63.10 65.67 62.65 65.48 0.5M
2025-06-20 63.61 64.00 62.75 63.38 0.6M
2025-06-18 62.40 63.23 62.04 62.97 0.4M
2025-06-17 62.31 63.97 61.91 62.16 0.3M
2025-06-16 62.97 63.40 61.29 62.73 0.7M
2025-06-13 62.69 63.24 61.92 62.23 0.3M
2025-06-12 64.42 65.11 62.52 63.63 0.3M
2025-06-11 66.38 66.66 65.09 65.35 0.2M
2025-06-10 67.61 68.34 65.80 66.08 0.2M
2025-06-09 67.57 68.18 66.59 67.55 0.6M
2025-06-06 66.74 67.09 65.83 66.70 0.3M
2025-06-05 65.32 66.72 64.78 65.37 0.3M
2025-06-04 65.51 66.48 65.24 65.46 0.3M
2025-06-03 64.41 65.90 64.21 65.41 0.2M
2025-06-02 65.40 65.53 63.52 64.10 0.3M
2025-05-30 64.93 66.28 64.36 65.56 0.8M
2025-05-29 65.39 66.41 65.21 65.27 0.3M
2025-05-28 68.12 68.12 65.04 65.08 0.7M
2025-05-27 67.20 68.29 65.76 67.87 0.2M
2025-05-23 64.68 66.17 64.68 65.95 0.2M
2025-05-22 65.66 66.96 64.93 66.39 0.2M
2025-05-21 68.52 69.52 65.63 65.84 0.4M
2025-05-20 68.88 70.07 68.88 69.33 0.5M
2025-05-19 68.40 69.53 68.04 69.21 0.2M
2025-05-16 69.81 70.33 69.04 69.82 0.3M
2025-05-15 69.35 69.87 68.44 69.48 0.3M
2025-05-14 69.23 70.20 68.78 69.58 0.4M
2025-05-13 66.47 70.00 66.24 69.40 0.7M
2025-05-12 66.99 67.49 64.76 66.29 0.6M
2025-05-09 60.45 67.34 59.36 64.73 0.9M
2025-05-08 62.28 63.48 60.94 62.40 0.6M
2025-05-07 60.38 61.29 59.81 61.29 0.4M
2025-05-06 58.74 60.48 58.12 60.17 0.2M
2025-05-05 59.73 61.23 59.17 59.84 0.3M
2025-05-02 60.56 61.97 60.23 60.44 0.4M
2025-05-01 59.55 60.65 58.55 59.66 0.5M
2025-04-30 58.31 58.70 57.61 58.40 0.3M
2025-04-29 59.45 60.28 59.29 59.87 0.4M
2025-04-28 59.80 60.36 58.69 59.49 0.4M
2025-04-25 58.89 60.16 58.70 59.81 0.2M
2025-04-24 58.11 59.89 58.11 59.46 0.4M
2025-04-23 57.00 59.48 56.97 57.41 0.3M
2025-04-22 55.72 56.28 55.00 55.84 0.3M
2025-04-21 55.49 57.05 54.25 54.84 0.3M
2025-04-17 56.24 57.09 55.08 56.42 0.3M
2025-04-16 55.30 56.48 54.61 56.29 0.3M
2025-04-15 55.52 56.99 55.19 56.28 0.5M
2025-04-14 56.82 56.82 54.69 55.35 0.3M
2025-04-11 54.37 55.45 53.13 55.12 0.2M
2025-04-10 55.95 56.22 53.44 54.51 0.4M
2025-04-09 50.32 59.74 50.32 57.69 0.7M
2025-04-08 55.06 55.82 49.81 50.87 0.6M
2025-04-07 49.19 56.49 46.93 52.92 0.7M
2025-04-04 53.71 55.85 51.58 52.43 0.9M
2025-04-03 57.22 59.32 55.84 56.35 0.5M
2025-04-02 59.44 61.73 59.11 61.05 0.3M
2025-04-01 60.90 61.98 59.62 61.58 0.3M
2025-03-31 60.16 62.12 58.50 61.34 0.4M
2025-03-28 62.53 62.53 59.78 61.44 0.3M
2025-03-27 62.14 63.01 61.05 62.59 0.2M
2025-03-26 63.66 63.77 61.79 62.27 0.2M
2025-03-25 64.06 64.25 62.65 63.50 0.3M
2025-03-24 62.90 64.08 62.59 64.03 0.2M
2025-03-21 60.40 61.96 59.95 61.74 0.5M
2025-03-20 60.82 61.40 60.24 61.00 0.4M
2025-03-19 60.33 62.07 59.72 61.49 0.4M
2025-03-18 60.92 61.34 59.62 60.11 0.3M
2025-03-17 58.75 62.15 58.60 61.35 0.3M
2025-03-14 59.66 60.56 58.38 58.73 0.7M
2025-03-13 62.23 62.69 58.42 58.91 0.3M
2025-03-12 63.37 63.86 60.89 62.46 0.4M
2025-03-11 62.60 63.64 61.43 62.46 0.4M
2025-03-10 62.57 63.28 61.29 62.38 0.5M
2025-03-07 62.00 64.79 61.05 64.25 0.4M
2025-03-06 62.76 64.34 61.22 61.88 0.7M
2025-03-05 65.79 65.90 63.42 64.55 0.6M
2025-03-04 62.90 66.86 62.25 66.14 0.6M
2025-03-03 67.31 68.16 64.31 64.39 0.5M
2025-02-28 61.73 69.97 61.73 68.71 0.9M
2025-02-27 62.14 62.84 60.46 60.71 0.5M
2025-02-26 61.55 63.69 61.55 62.15 0.3M
2025-02-25 62.03 62.43 61.06 61.52 0.4M
2025-02-24 62.75 63.00 60.20 62.35 0.5M
2025-02-21 66.64 66.64 61.82 62.27 0.7M
2025-02-20 66.75 66.75 64.01 65.32 0.4M
2025-02-19 67.96 68.00 66.46 66.58 0.2M
2025-02-18 67.99 68.31 66.96 68.00 0.2M
2025-02-14 68.57 68.84 67.24 67.92 0.2M
2025-02-13 68.39 68.56 66.91 68.29 0.2M
2025-02-12 68.07 68.95 66.99 67.55 0.4M
2025-02-11 70.47 71.79 69.15 69.31 0.3M
2025-02-10 71.27 72.43 70.67 71.50 0.5M
2025-02-07 72.00 72.00 70.61 70.90 0.2M
2025-02-06 72.40 72.60 70.98 71.73 0.3M
2025-02-05 72.00 72.52 71.30 72.30 0.3M
2025-02-04 71.25 71.80 70.04 71.72 0.2M
2025-02-03 70.50 72.00 69.70 71.04 0.6M
2025-01-31 73.94 74.13 71.92 72.59 0.4M
2025-01-30 73.31 74.39 72.08 73.03 0.3M
2025-01-29 72.93 72.93 70.95 72.42 0.3M
2025-01-28 71.77 73.71 71.04 72.44 0.4M
2025-01-27 71.02 72.48 70.11 71.28 0.5M
2025-01-24 71.74 72.48 70.63 71.80 0.3M
2025-01-23 71.36 71.60 69.68 71.31 0.6M
2025-01-22 73.90 74.55 71.47 72.01 1.1M
2025-01-21 70.24 73.46 67.71 73.21 1.8M
2025-01-17 75.75 75.75 72.81 73.20 0.5M
2025-01-16 76.52 77.30 74.10 74.94 0.8M
2025-01-15 73.00 77.55 72.72 76.00 1.1M
2025-01-14 68.43 71.96 67.76 71.79 0.7M
2025-01-13 66.12 68.06 65.84 67.53 0.5M
2025-01-10 66.79 68.01 65.40 67.84 0.5M
2025-01-08 68.45 69.19 66.36 68.17 0.5M
2025-01-07 73.37 74.01 68.55 69.35 0.5M
2025-01-06 74.49 74.79 73.30 73.70 0.2M
2025-01-03 72.24 74.54 72.04 74.08 0.3M
2025-01-02 73.16 74.35 71.07 71.51 0.3M