Last Update: 2025-10-01
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
2024-12-31 27.91 27.91 27.82 27.91 0.0M
2024-12-30 28.08 28.23 28.02 28.14 0.0M
2024-12-27 28.21 28.36 28.21 28.31 0.0M
2024-12-26 28.40 28.40 28.19 28.40 0.0M
2024-12-24 28.29 28.47 28.22 28.32 0.0M
2024-12-23 27.71 28.15 27.71 28.06 0.0M
2024-12-20 28.21 28.21 27.38 27.38 0.0M
2024-12-19 27.73 27.84 27.65 27.67 0.0M
2024-12-18 29.11 29.11 28.21 28.22 0.0M
2024-12-17 28.68 28.70 28.53 28.65 0.0M
2024-12-16 28.32 28.37 28.24 28.31 0.0M
2024-12-13 28.06 28.17 28.03 28.10 0.0M
2024-12-12 28.69 28.69 28.41 28.46 0.0M
2024-12-11 28.34 28.48 28.34 28.48 0.0M
2024-12-10 28.75 28.76 28.66 28.76 0.0M
2024-12-09 29.28 29.30 29.05 29.05 0.0M
2024-12-06 28.94 28.94 28.70 28.70 0.0M
2024-12-05 28.74 28.74 28.53 28.64 0.0M
2024-12-04 29.28 29.50 29.28 29.50 0.0M
2024-12-03 29.29 29.43 29.29 29.30 0.0M
2024-12-02 28.48 28.74 28.46 28.74 0.0M
2024-11-29 28.67 28.74 28.57 28.74 0.0M
2024-11-27 28.55 28.71 28.55 28.63 0.0M
2024-11-26 28.93 28.93 28.72 28.72 0.0M
2024-11-25 28.95 29.00 28.85 28.91 0.0M
2024-11-22 29.13 29.20 29.09 29.17 0.0M
2024-11-21 29.78 30.30 29.29 29.40 0.0M
2024-11-20 28.59 28.74 28.59 28.74 0.0M
2024-11-19 29.14 29.34 29.04 29.20 0.0M
2024-11-18 28.75 28.99 28.75 28.99 0.0M
2024-11-15 27.64 28.73 27.64 28.64 0.0M
2024-11-14 27.92 28.77 27.77 27.87 0.0M
2024-11-13 27.23 29.14 27.23 28.55 0.0M
2024-11-12 27.71 28.86 27.61 27.61 0.0M
2024-11-11 28.14 28.19 28.07 28.07 0.0M
2024-11-08 27.82 27.82 27.64 27.73 0.0M
2024-11-07 28.00 28.16 27.94 28.15 0.0M
2024-11-06 27.62 27.62 27.24 27.41 0.0M
2024-11-05 27.04 28.00 27.04 28.00 0.0M
2024-11-04 28.00 28.00 27.31 27.33 0.0M
2024-11-01 26.43 27.77 26.43 27.43 0.0M
2024-10-31 26.37 26.62 26.27 26.62 0.0M
2024-10-30 26.87 26.87 26.71 26.71 0.1M
2024-10-29 27.77 27.77 26.56 26.68 0.0M
2024-10-28 26.80 26.96 26.80 26.93 0.0M
2024-10-25 27.50 27.60 26.48 27.14 0.0M
2024-10-24 27.36 27.36 26.79 27.35 0.0M
2024-10-23 26.50 26.50 25.92 25.93 0.0M
2024-10-22 25.30 25.40 25.30 25.40 0.0M
2024-10-21 24.84 24.84 24.74 24.78 0.0M
2024-10-18 24.86 24.93 24.83 24.87 0.0M
2024-10-17 25.56 25.59 25.45 25.59 0.0M
2024-10-16 25.00 25.06 25.00 25.01 0.0M
2024-10-15 24.75 24.75 24.51 24.54 0.0M
2024-10-14 24.55 24.55 24.21 24.22 0.0M
2024-10-11 24.31 24.55 24.31 24.33 0.0M
2024-10-10 24.21 24.28 24.21 24.28 0.0M
2024-10-09 23.94 24.16 23.94 24.14 0.0M
2024-10-08 24.01 24.09 24.01 24.09 0.0M
2024-10-07 23.84 24.85 23.72 24.85 0.0M
2024-10-04 23.85 23.94 23.85 23.94 0.0M
2024-10-03 23.81 23.90 23.73 23.90 0.0M
2024-10-02 24.04 24.09 24.00 24.06 0.0M
2024-10-01 24.61 24.73 24.52 24.66 0.0M
2024-09-30 25.61 25.61 25.53 25.58 0.0M
2024-09-27 25.58 25.73 25.58 25.72 0.0M
2024-09-26 25.40 25.87 25.40 25.86 0.0M
2024-09-25 25.33 25.33 25.06 25.07 0.0M
2024-09-24 25.22 25.42 25.22 25.40 0.0M
2024-09-23 24.87 25.00 24.87 24.96 0.0M
2024-09-20 24.56 24.65 24.56 24.61 0.0M
2024-09-19 24.60 25.60 24.50 24.70 0.0M
2024-09-18 24.32 24.60 24.23 24.28 0.0M
2024-09-17 24.30 24.30 24.10 24.20 0.0M
2024-09-16 23.57 24.00 23.57 23.81 0.0M
2024-09-13 23.34 23.34 23.23 23.26 0.0M
2024-09-12 22.90 23.10 22.90 23.00 0.0M
2024-09-11 22.70 23.00 22.60 23.00 0.0M
2024-09-10 22.60 22.80 22.60 22.80 0.0M
2024-09-09 22.50 22.70 22.50 22.70 0.0M
2024-09-06 23.30 23.30 22.30 22.30 0.0M
2024-09-05 23.05 23.08 22.95 23.00 0.0M
2024-09-04 23.60 23.60 22.80 22.80 0.0M
2024-09-03 22.60 22.60 22.40 22.40 0.0M
2024-08-30 22.22 22.82 22.22 22.53 0.0M
2024-08-29 21.60 21.90 21.58 21.75 0.0M
2024-08-28 21.50 21.60 21.40 21.40 0.0M
2024-08-27 21.60 21.60 21.41 21.58 0.0M
2024-08-26 21.50 21.60 21.50 21.50 0.0M
2024-08-23 21.20 21.50 21.20 21.50 0.0M
2024-08-22 20.80 20.90 20.70 20.90 0.0M
2024-08-21 20.42 20.80 20.42 20.73 0.0M
2024-08-20 20.40 20.79 20.37 20.51 0.0M
2024-08-19 20.60 20.80 20.40 20.60 0.0M
2024-08-16 21.00 21.00 20.30 20.70 0.0M
2024-08-15 20.20 20.20 20.20 20.20 0.0M
2024-08-14 20.40 20.60 19.90 20.20 0.0M
2024-08-13 19.90 20.30 19.11 20.16 0.0M
2024-08-12 19.70 19.70 19.60 19.70 0.0M
2024-08-09 19.56 19.69 19.56 19.69 0.0M
2024-08-08 19.36 19.52 19.32 19.52 0.0M
2024-08-07 19.67 19.74 19.40 19.48 0.0M
2024-08-06 19.06 19.30 19.06 19.18 0.1M
2024-08-05 18.78 18.81 18.59 18.63 0.0M
2024-08-02 19.54 19.57 19.48 19.54 0.0M
2024-08-01 20.60 20.60 20.20 20.20 0.0M
2024-07-31 21.07 21.28 21.07 21.25 0.0M
2024-07-30 20.00 20.40 20.00 20.40 0.0M
2024-07-29 19.87 19.87 19.68 19.80 0.0M
2024-07-26 19.90 20.00 19.90 20.00 0.0M
2024-07-25 19.70 20.00 19.70 19.90 0.0M
2024-07-24 19.51 19.57 19.38 19.40 0.0M
2024-07-23 20.01 20.02 19.94 20.00 0.0M
2024-07-22 20.03 20.12 20.00 20.12 0.0M
2024-07-19 20.00 20.20 19.90 19.90 0.0M
2024-07-18 20.70 20.70 20.20 20.30 0.0M
2024-07-17 20.96 21.27 20.65 20.92 0.0M
2024-07-16 20.88 20.88 20.67 20.67 0.0M
2024-07-15 20.84 21.28 20.84 21.28 0.0M
2024-07-12 21.68 21.68 21.48 21.60 0.0M
2024-07-11 21.22 21.25 21.12 21.25 0.0M
2024-07-10 20.90 21.00 20.90 21.00 0.0M
2024-07-09 20.50 20.70 20.50 20.70 0.0M
2024-07-08 20.70 20.70 20.60 20.70 0.0M
2024-07-05 20.50 20.60 20.50 20.60 0.0M
2024-07-03 20.10 20.10 20.10 20.10 0.0M
2024-07-02 19.60 19.70 19.60 19.70 0.0M
2024-07-01 19.70 19.80 19.60 19.60 0.0M
2024-06-28 19.80 19.80 19.40 19.40 0.0M
2024-06-27 19.70 19.70 19.70 19.70 0.0M
2024-06-26 19.50 20.00 19.40 19.40 0.0M
2024-06-25 20.50 20.50 20.00 20.50 0.0M
2024-06-24 20.40 20.60 20.40 20.40 0.0M
2024-06-21 20.60 20.60 20.20 20.20 0.0M
2024-06-20 20.40 21.00 20.40 20.70 0.0M
2024-06-18 20.80 20.80 20.30 20.50 0.0M
2024-06-17 19.80 19.90 19.70 19.90 0.0M
2024-06-14 20.10 20.20 20.00 20.20 0.0M
2024-06-13 21.00 21.00 20.30 20.30 0.0M
2024-06-12 20.40 20.80 20.40 20.60 0.0M
2024-06-11 20.10 20.30 20.10 20.20 0.0M
2024-06-10 20.40 20.40 20.30 20.40 0.0M
2024-06-07 20.40 20.50 20.30 20.40 0.0M
2024-06-06 20.70 20.80 20.70 20.80 0.0M
2024-06-05 20.50 20.60 20.50 20.60 0.0M
2024-06-04 20.50 20.50 20.40 20.50 0.0M
2024-06-03 20.30 20.40 20.20 20.40 0.0M
2024-05-31 20.40 20.40 20.30 20.30 0.0M
2024-05-30 20.10 20.30 20.10 20.30 0.0M
2024-05-29 19.60 19.60 19.40 19.50 0.0M
2024-05-28 20.30 20.30 20.10 20.10 0.0M
2024-05-24 19.90 20.20 19.90 20.20 0.0M
2024-05-23 20.40 20.40 20.10 20.20 0.0M
2024-05-22 20.60 20.70 20.50 20.50 0.0M
2024-05-21 20.80 21.00 20.80 21.00 0.0M
2024-05-20 19.90 20.60 19.90 20.50 0.0M
2024-05-17 20.50 20.50 20.50 20.50 0.0M
2024-05-16 20.50 20.50 20.40 20.50 0.0M
2024-05-15 20.60 20.70 20.60 20.70 0.0M
2024-05-14 20.40 20.50 20.40 20.50 0.0M
2024-05-13 20.50 20.60 20.40 20.50 0.0M
2024-05-10 20.80 20.80 20.40 20.50 0.0M
2024-05-09 20.80 20.80 20.40 20.80 0.0M
2024-05-08 20.10 20.70 20.10 20.60 0.0M
2024-05-07 20.30 20.40 20.30 20.30 0.0M
2024-05-06 19.10 19.10 19.10 19.10 0.0M
2024-05-02 19.10 19.40 19.00 19.20 0.0M
2024-05-01 19.20 19.20 18.90 19.20 0.0M
2024-04-30 19.70 19.70 19.00 19.00 0.0M
2024-04-29 19.30 19.40 19.00 19.40 0.0M
2024-04-26 19.00 19.60 19.00 19.40 0.0M
2024-04-25 18.70 19.20 18.70 19.00 0.0M
2024-04-24 19.60 19.60 18.90 19.10 0.0M
2024-04-23 18.90 19.20 18.90 19.20 0.0M
2024-04-22 18.70 18.90 18.70 18.90 0.0M
2024-04-19 18.10 18.50 18.10 18.20 0.0M
2024-04-18 18.80 18.80 18.40 18.40 0.0M
2024-04-17 18.30 18.30 17.50 18.00 0.0M
2024-04-16 17.50 17.60 17.40 17.50 0.0M
2024-04-15 18.90 18.90 17.90 17.90 0.0M
2024-04-12 18.50 19.00 18.40 18.40 0.0M
2024-04-11 18.80 19.20 18.80 19.20 0.0M
2024-04-10 19.80 19.80 19.20 19.20 0.0M
2024-04-09 19.20 19.40 19.20 19.20 0.0M
2024-04-08 18.80 18.90 18.60 18.90 0.0M
2024-04-05 18.00 18.00 17.90 17.90 0.0M
2024-04-04 18.00 18.10 17.80 17.80 0.0M
2024-04-03 17.80 17.80 17.70 17.80 0.0M
2024-04-02 17.40 18.00 17.30 17.80 0.0M
2024-04-01 17.70 18.00 17.30 17.70 0.0M
2024-03-28 17.40 17.80 17.40 17.50 0.0M
2024-03-27 17.30 17.70 17.30 17.60 0.0M
2024-03-26 17.20 17.80 17.20 17.50 0.0M
2024-03-25 17.70 17.70 17.30 17.50 0.0M
2024-03-22 17.30 17.40 17.10 17.40 0.0M
2024-03-21 17.30 17.50 17.10 17.50 0.0M
2024-03-20 17.00 17.00 16.90 17.00 0.0M
2024-03-19 16.80 17.10 16.80 17.10 0.1M
2024-03-18 16.70 17.30 16.70 17.10 0.0M
2024-03-15 17.00 17.00 16.70 16.70 0.0M
2024-03-14 16.90 17.00 16.60 16.60 0.1M
2024-03-13 16.80 16.90 16.50 16.60 0.0M
2024-03-12 16.90 17.10 16.80 17.10 0.0M
2024-03-11 17.00 17.10 16.60 17.10 0.0M
2024-03-08 16.90 17.60 16.70 17.00 0.0M
2024-03-07 17.10 17.10 16.80 17.10 0.0M
2024-03-06 15.80 16.60 15.80 16.10 0.0M
2024-03-05 16.50 16.90 16.50 16.60 0.0M
2024-03-04 16.50 16.90 16.50 16.70 0.0M
2024-03-01 16.50 16.80 16.50 16.60 0.0M
2024-02-29 16.50 17.00 16.50 16.80 0.1M
2024-02-28 16.50 17.10 16.50 16.60 0.0M
2024-02-27 16.60 17.20 16.60 16.70 0.0M
2024-02-26 17.10 17.20 16.90 16.90 0.0M
2024-02-23 17.00 17.80 17.00 17.20 0.0M
2024-02-22 16.50 17.20 16.50 17.20 0.0M
2024-02-21 18.20 18.40 18.20 18.30 0.0M
2024-02-20 19.30 19.40 18.70 18.70 0.0M
2024-02-16 19.10 19.30 18.90 19.30 0.0M
2024-02-15 18.30 19.10 18.30 19.10 0.0M
2024-02-14 18.90 18.90 18.20 18.20 0.0M
2024-02-13 18.40 18.40 18.30 18.30 0.0M
2024-02-12 19.00 19.00 18.30 18.30 0.0M
2024-02-09 18.40 18.80 18.40 18.70 0.0M
2024-02-08 18.60 18.60 18.20 18.40 0.0M
2024-02-07 18.40 18.80 18.40 18.60 0.0M
2024-02-06 18.40 18.50 18.20 18.20 0.0M
2024-02-05 18.20 18.40 18.10 18.20 0.0M
2024-02-02 18.50 18.70 18.40 18.40 0.0M
2024-02-01 18.10 18.20 18.10 18.10 0.0M
2024-01-31 18.20 18.30 18.00 18.00 0.0M
2024-01-30 18.10 18.10 18.00 18.10 0.0M
2024-01-29 18.20 18.40 18.20 18.40 0.0M
2024-01-26 18.10 18.10 18.00 18.10 0.0M
2024-01-25 18.10 18.10 18.00 18.10 0.0M
2024-01-24 18.00 18.20 17.90 17.90 0.0M
2024-01-23 17.70 17.70 17.60 17.60 0.0M
2024-01-22 17.70 17.70 17.40 17.40 0.0M
2024-01-19 17.10 17.20 17.00 17.20 0.0M
2024-01-18 17.10 17.20 17.00 17.20 0.0M
2024-01-17 17.10 17.10 16.90 16.90 0.0M
2024-01-16 17.20 17.20 17.10 17.10 0.0M
2024-01-12 18.20 18.30 18.00 18.00 0.0M
2024-01-11 18.10 18.10 17.90 18.10 0.0M
2024-01-10 18.20 18.20 18.10 18.20 0.0M
2024-01-09 17.80 18.10 17.80 17.90 0.0M
2024-01-08 18.00 18.00 17.10 17.90 0.0M
2024-01-05 17.90 17.90 17.40 17.60 0.0M
2024-01-04 17.80 17.90 17.30 17.70 0.0M
2024-01-03 17.90 18.20 17.60 17.60 0.0M
2024-01-02 18.40 18.60 17.90 17.90 0.0M