5,060.00
Last Update: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 5,211.00 | 5,231.00 | 5,047.00 | 5,060.00 | 2.3M |
| 2025-09-25 | 5,282.00 | 5,320.00 | 5,230.00 | 5,274.00 | 2.1M |
| 2025-09-24 | 5,300.00 | 5,398.00 | 5,272.00 | 5,351.00 | 2.1M |
| 2025-09-22 | 5,161.00 | 5,447.00 | 5,133.00 | 5,385.00 | 3.9M |
| 2025-09-19 | 5,190.00 | 5,199.00 | 4,998.00 | 5,110.00 | 3.9M |
| 2025-09-18 | 4,985.00 | 5,209.00 | 4,894.00 | 5,175.00 | 5.8M |
| 2025-09-17 | 4,686.00 | 4,726.00 | 4,622.00 | 4,635.00 | 1.7M |
| 2025-09-16 | 4,733.00 | 4,751.00 | 4,673.00 | 4,702.00 | 2.8M |
| 2025-09-12 | 4,351.00 | 4,499.00 | 4,347.00 | 4,465.00 | 3.3M |
| 2025-09-11 | 4,170.00 | 4,306.00 | 4,165.00 | 4,294.00 | 2.3M |
| 2025-09-10 | 4,102.00 | 4,170.00 | 4,068.00 | 4,152.00 | 1.2M |
| 2025-09-09 | 4,175.00 | 4,181.00 | 4,093.00 | 4,111.00 | 1.7M |
| 2025-09-08 | 3,985.00 | 4,190.00 | 3,945.00 | 4,173.00 | 2.5M |
| 2025-09-05 | 3,807.00 | 3,964.00 | 3,794.00 | 3,944.00 | 1.8M |
| 2025-09-04 | 3,741.00 | 3,824.00 | 3,731.00 | 3,756.00 | 1.1M |
| 2025-09-03 | 3,830.00 | 3,845.00 | 3,759.00 | 3,759.00 | 0.9M |
| 2025-09-02 | 3,850.00 | 3,898.00 | 3,832.00 | 3,834.00 | 0.7M |
| 2025-09-01 | 3,829.00 | 3,857.00 | 3,771.00 | 3,843.00 | 1.1M |
| 2025-08-29 | 3,932.00 | 3,960.00 | 3,855.00 | 3,888.00 | 1.1M |
| 2025-08-28 | 3,923.00 | 3,966.00 | 3,910.00 | 3,940.00 | 2.0M |
| 2025-08-27 | 3,950.00 | 3,960.00 | 3,909.00 | 3,923.00 | 1.3M |
| 2025-08-26 | 3,876.00 | 3,943.00 | 3,851.00 | 3,936.00 | 1.5M |
| 2025-08-25 | 3,850.00 | 3,899.00 | 3,850.00 | 3,875.00 | 1.2M |
| 2025-08-22 | 3,840.00 | 3,864.00 | 3,767.00 | 3,817.00 | 1.4M |
| 2025-08-21 | 3,718.00 | 3,857.00 | 3,703.00 | 3,821.00 | 2.5M |
| 2025-08-20 | 3,699.00 | 3,737.00 | 3,667.00 | 3,676.00 | 0.9M |
| 2025-08-19 | 3,750.00 | 3,772.00 | 3,729.00 | 3,737.00 | 1.1M |
| 2025-08-18 | 3,601.00 | 3,773.00 | 3,588.00 | 3,761.00 | 1.9M |
| 2025-08-15 | 3,574.00 | 3,600.00 | 3,553.00 | 3,586.00 | 1.1M |
| 2025-08-14 | 3,534.00 | 3,590.00 | 3,524.00 | 3,559.00 | 0.7M |
| 2025-08-13 | 3,513.00 | 3,577.00 | 3,484.00 | 3,554.00 | 1.4M |
| 2025-08-12 | 3,530.00 | 3,569.00 | 3,472.00 | 3,497.00 | 1.8M |
| 2025-08-08 | 3,750.00 | 3,787.00 | 3,562.00 | 3,562.00 | 2.9M |
| 2025-08-07 | 3,638.00 | 3,654.00 | 3,595.00 | 3,623.00 | 1.1M |
| 2025-08-06 | 3,558.00 | 3,639.00 | 3,557.00 | 3,620.00 | 1.0M |
| 2025-08-05 | 3,636.00 | 3,668.00 | 3,575.00 | 3,575.00 | 0.9M |
| 2025-08-04 | 3,533.00 | 3,584.00 | 3,516.00 | 3,575.00 | 0.9M |
| 2025-08-01 | 3,649.00 | 3,695.00 | 3,631.00 | 3,636.00 | 0.8M |
| 2025-07-31 | 3,643.00 | 3,682.00 | 3,641.00 | 3,664.00 | 0.7M |
| 2025-07-30 | 3,640.00 | 3,652.00 | 3,620.00 | 3,632.00 | 2.0M |
| 2025-07-29 | 3,664.00 | 3,671.00 | 3,610.00 | 3,621.00 | 0.9M |
| 2025-07-28 | 3,716.00 | 3,736.00 | 3,683.00 | 3,725.00 | 0.7M |
| 2025-07-25 | 3,675.00 | 3,738.00 | 3,648.00 | 3,701.00 | 1.0M |
| 2025-07-24 | 3,737.00 | 3,738.00 | 3,686.00 | 3,711.00 | 1.5M |
| 2025-07-23 | 3,660.00 | 3,699.00 | 3,634.00 | 3,638.00 | 1.6M |
| 2025-07-22 | 3,618.00 | 3,643.00 | 3,578.00 | 3,605.00 | 1.0M |
| 2025-07-18 | 3,647.00 | 3,655.00 | 3,580.00 | 3,592.00 | 0.9M |
| 2025-07-17 | 3,556.00 | 3,637.00 | 3,530.00 | 3,613.00 | 1.0M |
| 2025-07-16 | 3,610.00 | 3,629.00 | 3,584.00 | 3,586.00 | 1.0M |
| 2025-07-15 | 3,566.00 | 3,606.00 | 3,554.00 | 3,591.00 | 1.4M |
| 2025-07-14 | 3,578.00 | 3,595.00 | 3,536.00 | 3,536.00 | 1.1M |
| 2025-07-11 | 3,511.00 | 3,585.00 | 3,499.00 | 3,550.00 | 1.5M |
| 2025-07-10 | 3,435.00 | 3,498.00 | 3,420.00 | 3,498.00 | 1.3M |
| 2025-07-09 | 3,451.00 | 3,465.00 | 3,386.00 | 3,414.00 | 1.3M |
| 2025-07-08 | 3,390.00 | 3,431.00 | 3,366.00 | 3,409.00 | 1.4M |
| 2025-07-07 | 3,450.00 | 3,462.00 | 3,380.00 | 3,390.00 | 1.2M |
| 2025-07-04 | 3,420.00 | 3,497.00 | 3,419.00 | 3,465.00 | 3.2M |
| 2025-07-03 | 3,255.00 | 3,384.00 | 3,234.00 | 3,384.00 | 1.9M |
| 2025-07-02 | 3,234.00 | 3,265.00 | 3,223.00 | 3,235.00 | 1.3M |
| 2025-07-01 | 3,300.00 | 3,327.00 | 3,283.00 | 3,284.00 | 1.2M |
| 2025-06-30 | 3,384.00 | 3,407.00 | 3,337.00 | 3,349.00 | 1.7M |
| 2025-06-27 | 3,249.00 | 3,370.00 | 3,242.00 | 3,331.00 | 2.3M |
| 2025-06-26 | 3,139.00 | 3,239.00 | 3,138.00 | 3,226.00 | 1.4M |
| 2025-06-25 | 3,100.00 | 3,132.00 | 3,072.00 | 3,120.00 | 0.5M |
| 2025-06-24 | 3,101.00 | 3,120.00 | 3,080.00 | 3,087.00 | 0.6M |
| 2025-06-23 | 3,054.00 | 3,085.00 | 3,037.00 | 3,073.00 | 0.9M |
| 2025-06-20 | 3,073.00 | 3,127.00 | 3,073.00 | 3,098.00 | 0.9M |
| 2025-06-19 | 3,125.00 | 3,139.00 | 3,078.00 | 3,095.00 | 0.5M |
| 2025-06-18 | 3,101.00 | 3,139.00 | 3,100.00 | 3,134.00 | 0.7M |
| 2025-06-17 | 3,095.00 | 3,143.00 | 3,088.00 | 3,128.00 | 0.8M |
| 2025-06-16 | 3,112.00 | 3,127.00 | 3,089.00 | 3,092.00 | 0.9M |
| 2025-06-13 | 3,153.00 | 3,170.00 | 3,074.00 | 3,104.00 | 1.1M |
| 2025-06-12 | 3,169.00 | 3,199.00 | 3,129.00 | 3,139.00 | 1.0M |
| 2025-06-11 | 3,220.00 | 3,234.00 | 3,176.00 | 3,200.00 | 1.0M |
| 2025-06-10 | 3,220.00 | 3,276.00 | 3,205.00 | 3,230.00 | 1.6M |
| 2025-06-09 | 3,210.00 | 3,228.00 | 3,178.00 | 3,204.00 | 0.7M |
| 2025-06-06 | 3,223.00 | 3,234.00 | 3,163.00 | 3,163.00 | 1.4M |
| 2025-06-05 | 3,050.00 | 3,180.00 | 3,041.00 | 3,171.00 | 1.4M |
| 2025-06-04 | 3,104.00 | 3,113.00 | 3,063.00 | 3,065.00 | 0.7M |
| 2025-06-03 | 3,073.00 | 3,117.00 | 3,045.00 | 3,045.00 | 1.0M |
| 2025-06-02 | 3,118.00 | 3,137.00 | 3,059.00 | 3,073.00 | 1.2M |
| 2025-05-30 | 3,133.00 | 3,199.00 | 3,130.00 | 3,181.00 | 1.8M |
| 2025-05-29 | 3,080.00 | 3,180.00 | 3,067.00 | 3,178.00 | 2.9M |
| 2025-05-28 | 2,986.00 | 3,045.00 | 2,980.00 | 3,043.00 | 1.8M |
| 2025-05-27 | 2,917.50 | 2,951.00 | 2,900.00 | 2,950.00 | 0.9M |
| 2025-05-26 | 2,889.50 | 2,920.00 | 2,885.50 | 2,900.00 | 0.6M |
| 2025-05-23 | 2,880.50 | 2,921.00 | 2,869.50 | 2,908.50 | 1.1M |
| 2025-05-22 | 2,900.00 | 2,907.50 | 2,857.50 | 2,875.50 | 1.2M |
| 2025-05-21 | 2,930.50 | 2,947.50 | 2,894.00 | 2,918.00 | 1.3M |
| 2025-05-20 | 2,975.00 | 2,980.00 | 2,903.00 | 2,933.00 | 2.5M |
| 2025-05-19 | 2,966.50 | 2,998.50 | 2,900.50 | 2,937.50 | 2.6M |
| 2025-05-16 | 2,920.00 | 2,946.00 | 2,841.00 | 2,899.50 | 3.2M |
| 2025-05-15 | 2,899.50 | 2,950.00 | 2,890.50 | 2,930.50 | 2.1M |
| 2025-05-14 | 2,905.00 | 2,932.50 | 2,867.00 | 2,922.00 | 1.3M |
| 2025-05-13 | 2,906.00 | 2,925.00 | 2,843.50 | 2,889.00 | 2.0M |
| 2025-05-12 | 2,730.00 | 2,809.00 | 2,728.00 | 2,806.00 | 1.3M |
| 2025-05-09 | 2,718.00 | 2,729.00 | 2,697.50 | 2,713.50 | 1.1M |
| 2025-05-08 | 2,627.00 | 2,649.00 | 2,616.50 | 2,648.50 | 0.9M |
| 2025-05-07 | 2,671.50 | 2,683.00 | 2,616.00 | 2,616.00 | 1.1M |
| 2025-05-02 | 2,656.00 | 2,684.50 | 2,643.00 | 2,671.50 | 1.1M |
| 2025-05-01 | 2,620.00 | 2,672.00 | 2,614.00 | 2,663.50 | 1.1M |
| 2025-04-30 | 2,579.00 | 2,608.50 | 2,565.00 | 2,596.50 | 1.1M |
| 2025-04-28 | 2,620.00 | 2,625.00 | 2,565.50 | 2,577.00 | 1.0M |
| 2025-04-25 | 2,589.00 | 2,613.50 | 2,570.50 | 2,587.50 | 1.1M |
| 2025-04-24 | 2,520.00 | 2,545.00 | 2,499.50 | 2,518.00 | 1.2M |
| 2025-04-23 | 2,461.50 | 2,475.00 | 2,428.00 | 2,450.00 | 1.3M |
| 2025-04-22 | 2,411.50 | 2,442.00 | 2,405.00 | 2,417.50 | 1.2M |
| 2025-04-21 | 2,522.00 | 2,523.50 | 2,427.00 | 2,450.00 | 1.4M |
| 2025-04-18 | 2,536.00 | 2,543.00 | 2,510.00 | 2,536.00 | 0.9M |
| 2025-04-17 | 2,466.50 | 2,543.00 | 2,465.00 | 2,543.00 | 1.4M |
| 2025-04-16 | 2,520.50 | 2,544.50 | 2,437.00 | 2,460.00 | 2.5M |
| 2025-04-15 | 2,579.50 | 2,588.50 | 2,540.00 | 2,540.00 | 1.2M |
| 2025-04-14 | 2,672.00 | 2,703.50 | 2,597.00 | 2,597.00 | 1.2M |
| 2025-04-11 | 2,537.00 | 2,605.00 | 2,509.00 | 2,587.50 | 1.8M |
| 2025-04-10 | 2,720.00 | 2,720.00 | 2,567.00 | 2,633.00 | 3.3M |
| 2025-04-09 | 2,350.00 | 2,382.00 | 2,282.00 | 2,370.00 | 2.4M |
| 2025-04-08 | 2,376.50 | 2,454.50 | 2,366.00 | 2,426.50 | 2.0M |
| 2025-04-07 | 2,393.50 | 2,407.50 | 2,235.00 | 2,250.00 | 3.5M |
| 2025-04-04 | 2,710.00 | 2,710.00 | 2,533.00 | 2,607.00 | 4.1M |
| 2025-04-03 | 2,910.00 | 2,956.50 | 2,836.00 | 2,860.00 | 2.0M |
| 2025-04-02 | 3,030.00 | 3,079.00 | 2,985.00 | 3,050.00 | 1.7M |
| 2025-04-01 | 3,070.00 | 3,073.00 | 3,004.00 | 3,023.00 | 1.9M |
| 2025-03-31 | 3,069.00 | 3,077.00 | 2,964.00 | 2,966.00 | 3.4M |
| 2025-03-28 | 3,115.00 | 3,178.00 | 3,106.00 | 3,115.00 | 3.6M |
| 2025-03-27 | 3,308.00 | 3,365.00 | 3,231.00 | 3,261.00 | 2.4M |
| 2025-03-26 | 3,430.00 | 3,443.00 | 3,398.00 | 3,418.00 | 1.0M |
| 2025-03-25 | 3,460.00 | 3,471.00 | 3,402.00 | 3,413.00 | 0.9M |
| 2025-03-24 | 3,460.00 | 3,467.00 | 3,435.00 | 3,445.00 | 0.7M |
| 2025-03-21 | 3,510.00 | 3,544.00 | 3,469.00 | 3,469.00 | 1.0M |
| 2025-03-19 | 3,496.00 | 3,534.00 | 3,496.00 | 3,516.00 | 0.8M |
| 2025-03-18 | 3,521.00 | 3,542.00 | 3,496.00 | 3,507.00 | 1.1M |
| 2025-03-17 | 3,545.00 | 3,555.00 | 3,477.00 | 3,522.00 | 0.8M |
| 2025-03-14 | 3,470.00 | 3,527.00 | 3,461.00 | 3,511.00 | 0.9M |
| 2025-03-13 | 3,590.00 | 3,619.00 | 3,495.00 | 3,510.00 | 0.9M |
| 2025-03-12 | 3,496.00 | 3,560.00 | 3,479.00 | 3,531.00 | 1.0M |
| 2025-03-11 | 3,434.00 | 3,510.00 | 3,414.00 | 3,499.00 | 1.1M |
| 2025-03-10 | 3,552.00 | 3,561.00 | 3,523.00 | 3,540.00 | 0.6M |
| 2025-03-07 | 3,545.00 | 3,566.00 | 3,504.00 | 3,544.00 | 0.9M |
| 2025-03-06 | 3,582.00 | 3,647.00 | 3,575.00 | 3,625.00 | 1.5M |
| 2025-03-05 | 3,440.00 | 3,489.00 | 3,421.00 | 3,478.00 | 0.6M |
| 2025-03-04 | 3,445.00 | 3,468.00 | 3,401.00 | 3,440.00 | 0.8M |
| 2025-03-03 | 3,469.00 | 3,506.00 | 3,449.00 | 3,471.00 | 0.9M |
| 2025-02-28 | 3,542.00 | 3,558.00 | 3,457.00 | 3,465.00 | 1.2M |
| 2025-02-27 | 3,510.00 | 3,577.00 | 3,493.00 | 3,567.00 | 1.0M |
| 2025-02-26 | 3,468.00 | 3,475.00 | 3,394.00 | 3,436.00 | 1.2M |
| 2025-02-25 | 3,450.00 | 3,505.00 | 3,450.00 | 3,471.00 | 0.9M |
| 2025-02-21 | 3,478.00 | 3,569.00 | 3,471.00 | 3,527.00 | 1.0M |
| 2025-02-20 | 3,569.00 | 3,580.00 | 3,451.00 | 3,513.00 | 2.5M |
| 2025-02-19 | 3,699.00 | 3,799.00 | 3,556.00 | 3,594.00 | 2.2M |
| 2025-02-18 | 3,817.00 | 3,818.00 | 3,700.00 | 3,704.00 | 1.5M |
| 2025-02-17 | 3,697.00 | 3,806.00 | 3,651.00 | 3,802.00 | 1.8M |
| 2025-02-14 | 3,660.00 | 3,714.00 | 3,543.00 | 3,681.00 | 4.8M |
| 2025-02-13 | 3,863.00 | 3,928.00 | 3,798.00 | 3,870.00 | 2.1M |
| 2025-02-12 | 3,768.00 | 3,783.00 | 3,721.00 | 3,756.00 | 1.0M |
| 2025-02-10 | 3,755.00 | 3,789.00 | 3,732.00 | 3,768.00 | 0.8M |
| 2025-02-07 | 3,762.00 | 3,793.00 | 3,730.00 | 3,779.00 | 0.7M |
| 2025-02-06 | 3,740.00 | 3,783.00 | 3,716.00 | 3,773.00 | 1.0M |
| 2025-02-05 | 3,720.00 | 3,732.00 | 3,658.00 | 3,685.00 | 0.8M |
| 2025-02-04 | 3,750.00 | 3,783.00 | 3,690.00 | 3,717.00 | 0.9M |
| 2025-02-03 | 3,650.00 | 3,724.00 | 3,650.00 | 3,706.00 | 1.5M |
| 2025-01-31 | 3,784.00 | 3,814.00 | 3,762.00 | 3,799.00 | 1.3M |
| 2025-01-30 | 3,803.00 | 3,817.00 | 3,739.00 | 3,760.00 | 1.2M |
| 2025-01-29 | 3,720.00 | 3,825.00 | 3,699.00 | 3,818.00 | 1.5M |
| 2025-01-28 | 3,720.00 | 3,776.00 | 3,671.00 | 3,694.00 | 2.5M |
| 2025-01-27 | 4,095.00 | 4,099.00 | 3,897.00 | 3,915.00 | 1.4M |
| 2025-01-24 | 4,066.00 | 4,144.00 | 4,061.00 | 4,073.00 | 0.9M |
| 2025-01-23 | 4,078.00 | 4,084.00 | 4,022.00 | 4,059.00 | 0.6M |
| 2025-01-22 | 4,004.00 | 4,076.00 | 3,987.00 | 4,045.00 | 1.0M |
| 2025-01-21 | 3,971.00 | 3,994.00 | 3,937.00 | 3,985.00 | 0.7M |
| 2025-01-20 | 3,947.00 | 4,040.00 | 3,941.00 | 3,957.00 | 0.8M |
| 2025-01-17 | 3,880.00 | 3,932.00 | 3,864.00 | 3,898.00 | 0.6M |
| 2025-01-16 | 3,949.00 | 3,971.00 | 3,899.00 | 3,913.00 | 0.8M |
| 2025-01-15 | 3,950.00 | 3,980.00 | 3,868.00 | 3,896.00 | 0.7M |
| 2025-01-14 | 4,023.00 | 4,028.00 | 3,921.00 | 3,950.00 | 1.0M |
| 2025-01-10 | 4,074.00 | 4,089.00 | 4,017.00 | 4,038.00 | 0.7M |
| 2025-01-09 | 4,177.00 | 4,177.00 | 4,074.00 | 4,092.00 | 0.7M |
| 2025-01-08 | 4,101.00 | 4,162.00 | 4,075.00 | 4,154.00 | 0.9M |
| 2025-01-07 | 4,055.00 | 4,179.00 | 4,049.00 | 4,136.00 | 1.3M |
| 2025-01-06 | 4,045.00 | 4,069.00 | 3,985.00 | 4,023.00 | 0.9M |