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
2024-12-31 30.60 30.60 30.10 30.25 0.2M
2024-12-30 31.10 31.10 30.50 30.70 0.2M
2024-12-27 31.30 31.55 30.95 31.10 0.2M
2024-12-26 31.40 31.40 30.95 31.20 0.3M
2024-12-25 30.50 31.00 30.40 31.00 0.2M
2024-12-24 30.80 31.10 30.40 30.40 0.3M
2024-12-23 30.50 30.90 30.45 30.75 0.2M
2024-12-20 30.30 30.80 30.20 30.35 0.2M
2024-12-19 30.90 30.90 30.30 30.55 0.3M
2024-12-18 29.95 30.80 29.75 30.65 0.4M
2024-12-17 30.05 30.55 29.85 30.00 0.3M
2024-12-16 29.45 30.30 29.40 30.00 0.4M
2024-12-13 30.00 30.00 29.15 29.30 0.5M
2024-12-12 30.30 30.70 30.00 30.00 0.2M
2024-12-11 30.35 30.35 29.90 30.00 0.4M
2024-12-10 30.80 30.85 30.30 30.35 0.5M
2024-12-09 31.80 31.80 30.95 31.40 0.3M
2024-12-06 32.00 32.60 31.80 31.85 0.4M
2024-12-05 32.30 32.30 31.75 31.85 0.2M
2024-12-04 32.00 32.55 31.80 32.05 0.3M
2024-12-03 31.35 32.00 31.35 31.90 0.3M
2024-12-02 31.60 31.70 31.10 31.10 0.2M
2024-11-29 31.00 31.40 30.60 31.40 0.1M
2024-11-28 31.25 31.30 30.60 31.30 0.2M
2024-11-27 31.95 32.30 31.20 31.25 0.2M
2024-11-26 32.05 32.55 31.85 31.95 0.4M
2024-11-25 31.35 32.20 31.35 32.15 0.3M
2024-11-22 31.05 31.60 31.05 31.20 0.3M
2024-11-21 30.65 31.10 30.40 30.80 0.2M
2024-11-20 31.55 31.55 30.65 30.80 0.4M
2024-11-19 31.05 31.70 30.95 31.35 0.3M
2024-11-18 31.60 31.65 31.00 31.00 0.2M
2024-11-15 31.00 32.00 31.00 31.50 0.3M
2024-11-14 32.00 32.10 31.00 31.00 0.6M
2024-11-13 32.50 32.55 32.00 32.00 0.5M
2024-11-12 33.00 33.00 32.40 32.50 0.3M
2024-11-11 33.30 33.50 32.75 33.00 0.6M
2024-11-08 35.10 35.10 33.85 33.85 0.7M
2024-11-07 34.90 35.60 34.90 35.00 0.3M
2024-11-06 35.80 35.80 34.95 34.95 0.4M
2024-11-05 34.65 35.90 34.25 35.40 0.7M
2024-11-04 34.45 34.45 33.75 34.05 0.3M
2024-11-01 35.20 35.20 34.25 34.30 0.4M
2024-10-30 34.80 35.40 34.55 34.60 0.3M
2024-10-29 34.70 34.70 34.20 34.55 0.3M
2024-10-28 34.65 34.65 34.35 34.40 0.1M
2024-10-25 34.95 35.05 34.60 34.70 0.1M
2024-10-24 34.90 34.95 34.55 34.85 0.2M
2024-10-23 34.70 35.40 34.70 34.85 0.3M
2024-10-22 34.70 34.80 34.55 34.65 0.2M
2024-10-21 35.00 35.10 34.65 34.70 0.2M
2024-10-18 35.40 35.60 34.90 34.90 0.2M
2024-10-17 35.50 35.85 35.30 35.40 0.3M
2024-10-16 34.55 35.90 34.15 35.90 0.5M
2024-10-15 35.00 35.20 34.55 34.75 0.5M
2024-10-14 33.90 34.95 33.90 34.85 0.7M
2024-10-11 35.00 35.25 33.70 33.85 1.9M
2024-10-09 36.70 36.80 36.30 36.50 0.2M
2024-10-08 37.10 37.10 36.20 36.50 0.4M
2024-10-07 36.90 37.30 36.85 37.10 0.3M
2024-10-04 37.05 37.10 36.50 36.60 0.3M
2024-10-01 37.30 37.55 37.10 37.10 0.2M
2024-09-30 38.00 38.00 37.25 37.30 0.5M
2024-09-27 36.90 38.15 36.90 38.00 1.0M
2024-09-26 37.15 37.15 36.55 36.65 0.5M
2024-09-25 36.35 37.10 36.35 36.90 0.6M
2024-09-24 36.50 36.70 36.15 36.35 0.8M
2024-09-23 36.45 36.60 35.95 36.50 0.5M
2024-09-20 36.20 36.65 36.00 36.25 0.4M
2024-09-19 36.00 36.15 35.65 36.10 0.4M
2024-09-18 36.80 36.85 35.95 36.00 0.5M
2024-09-16 36.40 36.75 36.30 36.65 0.2M
2024-09-13 36.70 36.85 36.25 36.30 0.6M
2024-09-12 36.50 36.50 36.00 36.35 0.4M
2024-09-11 36.10 36.20 35.65 35.90 0.3M
2024-09-10 36.40 37.00 35.65 35.80 0.4M
2024-09-09 35.10 36.50 35.10 36.40 0.3M
2024-09-06 36.15 36.15 35.40 36.05 0.3M
2024-09-05 36.05 37.80 35.80 36.00 0.6M
2024-09-04 36.85 36.85 35.55 35.80 0.9M
2024-09-03 37.95 38.00 37.50 37.60 0.3M
2024-09-02 38.40 38.55 37.80 37.95 0.6M
2024-08-30 37.90 38.90 37.70 38.20 1.2M
2024-08-29 37.00 37.80 36.95 37.70 0.6M
2024-08-28 37.00 37.40 36.70 37.00 0.6M
2024-08-27 37.00 37.05 36.70 36.90 0.3M
2024-08-26 37.00 37.60 37.00 37.00 0.5M
2024-08-23 37.45 37.50 36.35 36.85 0.9M
2024-08-22 37.25 37.40 36.95 37.05 0.3M
2024-08-21 37.50 37.50 36.80 37.00 0.3M
2024-08-20 37.00 37.55 37.00 37.10 0.5M
2024-08-19 37.00 37.00 36.50 36.80 0.4M
2024-08-16 36.70 37.35 36.70 36.90 0.8M
2024-08-15 36.85 37.00 36.40 36.70 0.4M
2024-08-14 37.35 37.55 36.70 36.75 0.7M
2024-08-13 37.00 37.35 36.65 36.70 0.6M
2024-08-12 37.40 37.60 36.70 36.90 1.4M
2024-08-09 39.15 39.75 37.80 38.00 0.9M
2024-08-08 38.00 39.10 37.90 38.70 0.6M
2024-08-07 37.70 39.40 37.65 39.05 0.9M
2024-08-06 37.95 39.10 35.70 37.55 0.9M
2024-08-05 40.40 40.40 37.80 37.95 1.4M
2024-08-02 42.85 43.35 42.00 42.00 0.5M
2024-08-01 43.10 43.60 43.00 43.35 0.2M
2024-07-31 42.45 42.90 42.25 42.40 0.3M
2024-07-30 42.40 42.80 41.45 42.50 0.5M
2024-07-29 43.10 43.15 42.20 42.30 0.4M
2024-07-26 42.80 43.15 41.15 42.50 0.5M
2024-07-23 42.90 43.90 42.90 43.80 0.5M
2024-07-22 44.10 44.40 42.15 42.40 1.3M
2024-07-19 45.70 45.70 44.00 44.05 1.3M
2024-07-18 45.10 45.75 44.30 45.70 1.1M
2024-07-17 45.10 45.45 45.10 45.10 0.5M
2024-07-16 45.00 45.50 45.00 45.10 0.4M
2024-07-15 45.50 45.50 44.95 45.10 0.5M
2024-07-12 45.30 45.45 44.95 45.10 0.7M
2024-07-11 45.60 46.35 45.20 45.50 1.6M
2024-07-10 46.80 47.10 44.65 45.10 5.2M
2024-07-09 48.30 48.30 47.00 47.80 1.9M
2024-07-08 47.00 48.70 47.00 48.25 2.6M
2024-07-05 46.50 47.40 46.20 46.90 1.7M
2024-07-04 45.55 46.35 45.50 46.10 1.1M
2024-07-03 45.55 45.90 45.40 45.45 0.3M
2024-07-02 45.45 45.50 45.15 45.40 0.4M
2024-07-01 45.80 45.90 45.40 45.45 0.3M
2024-06-28 45.75 45.90 45.45 45.80 0.3M
2024-06-27 45.75 46.20 45.25 45.45 0.7M
2024-06-26 46.20 46.20 45.45 45.75 0.6M
2024-06-25 45.95 46.20 44.80 46.15 0.9M
2024-06-24 45.50 46.15 45.50 45.80 0.5M
2024-06-21 45.75 46.00 45.45 45.45 0.7M
2024-06-20 45.15 45.75 45.15 45.70 0.4M
2024-06-19 45.50 45.75 45.15 45.15 0.6M
2024-06-18 45.70 45.70 45.15 45.50 0.6M
2024-06-17 45.50 45.80 44.95 45.35 0.6M
2024-06-14 45.30 45.70 45.05 45.40 0.8M
2024-06-13 44.95 45.50 44.90 45.30 0.7M
2024-06-12 45.85 46.40 45.20 46.15 1.1M
2024-06-11 47.00 47.25 45.70 45.85 1.4M
2024-06-07 45.70 47.10 45.70 46.50 2.0M
2024-06-06 45.50 46.25 44.85 45.45 0.9M
2024-06-05 45.60 45.90 45.10 45.15 0.5M
2024-06-04 46.40 46.40 45.55 45.55 0.6M
2024-06-03 46.15 46.80 45.90 45.90 0.6M
2024-05-31 45.70 46.30 45.70 46.10 0.6M
2024-05-30 46.00 46.30 45.30 45.40 1.0M
2024-05-29 45.65 46.20 45.60 46.05 0.8M
2024-05-28 45.40 45.80 45.25 45.65 0.8M
2024-05-27 44.55 45.50 44.55 45.15 0.6M
2024-05-24 43.95 44.75 43.45 44.55 0.9M
2024-05-23 45.80 45.80 44.35 44.40 2.0M
2024-05-22 45.60 46.35 45.20 45.80 1.1M
2024-05-21 45.60 45.90 45.00 45.30 1.2M
2024-05-20 46.50 46.70 45.50 45.60 1.4M
2024-05-17 47.00 47.25 46.35 46.45 1.1M
2024-05-16 47.00 47.20 46.55 46.80 1.0M
2024-05-15 47.45 47.75 46.50 46.50 2.0M
2024-05-14 48.60 49.45 47.25 47.35 2.6M
2024-05-13 46.30 48.50 45.85 47.90 2.8M
2024-05-10 48.50 48.50 45.95 46.10 6.2M
2024-05-09 54.00 54.50 49.00 49.05 7.7M
2024-05-08 51.00 54.00 50.40 52.60 4.9M
2024-05-07 50.90 51.00 49.75 51.00 1.4M
2024-05-06 49.55 50.70 48.45 50.50 2.4M
2024-05-03 50.90 50.90 49.40 49.40 1.9M
2024-05-02 50.50 50.90 49.80 50.80 1.1M
2024-04-30 51.90 51.90 50.00 50.50 1.7M
2024-04-29 49.05 52.10 49.05 51.70 4.8M
2024-04-26 49.45 49.45 48.55 48.85 1.2M
2024-04-25 49.65 50.20 49.15 49.45 0.8M
2024-04-24 49.05 50.10 48.90 49.55 1.3M
2024-04-23 48.55 49.70 47.60 48.55 1.0M
2024-04-22 49.20 49.20 47.80 48.30 0.9M
2024-04-19 50.50 50.50 47.20 48.40 1.7M
2024-04-18 49.65 51.10 49.60 50.10 1.8M
2024-04-17 47.80 50.40 47.80 49.65 1.4M
2024-04-16 49.50 49.50 47.30 47.60 1.5M
2024-04-15 49.90 50.60 49.40 49.40 1.0M
2024-04-12 50.70 50.90 49.65 50.10 1.2M
2024-04-11 51.10 51.50 49.35 50.00 2.8M
2024-04-10 51.00 52.30 50.20 51.00 4.7M
2024-04-09 47.30 49.90 47.20 49.90 2.9M
2024-04-08 47.00 48.30 47.00 47.05 0.9M
2024-04-03 47.00 47.45 46.25 47.20 0.9M
2024-04-02 50.20 50.20 46.65 47.00 4.2M
2024-04-01 49.85 50.70 49.80 50.40 0.8M
2024-03-29 50.00 50.00 49.25 49.70 0.5M
2024-03-28 49.70 50.20 49.20 49.70 0.8M
2024-03-27 49.35 50.70 49.25 49.70 0.9M
2024-03-26 50.70 50.90 48.85 49.45 1.3M
2024-03-25 51.50 51.60 50.20 50.40 1.1M
2024-03-22 48.90 52.40 48.90 51.20 3.2M
2024-03-21 48.45 49.40 48.20 49.25 0.9M
2024-03-20 49.45 49.50 48.60 48.60 1.2M
2024-03-19 49.60 50.10 49.20 49.45 0.9M
2024-03-18 49.85 50.70 49.30 49.45 0.9M
2024-03-15 50.10 51.10 49.20 49.20 1.2M
2024-03-14 49.15 50.80 48.25 50.40 1.8M
2024-03-13 50.90 50.90 48.85 49.05 2.5M
2024-03-12 51.20 51.90 49.80 51.00 4.6M
2024-03-11 47.80 50.80 47.50 50.60 5.4M
2024-03-08 47.80 48.00 46.55 46.75 1.5M
2024-03-07 47.20 48.30 46.60 47.85 2.0M
2024-03-06 46.95 47.40 46.45 47.20 1.5M
2024-03-05 47.60 47.65 46.30 46.90 1.7M
2024-03-04 48.45 48.70 47.60 47.60 0.9M
2024-03-01 48.60 48.60 47.45 48.40 1.4M
2024-02-29 47.50 48.35 47.50 48.35 1.4M
2024-02-27 48.50 48.55 47.25 47.50 1.1M
2024-02-26 47.30 48.45 47.30 48.30 1.0M
2024-02-23 49.45 49.45 47.20 47.25 2.4M
2024-02-22 47.40 49.00 46.55 48.40 3.4M
2024-02-21 46.10 47.25 46.10 46.80 1.2M
2024-02-20 45.85 47.50 45.60 46.30 1.7M
2024-02-19 45.80 46.30 45.15 45.80 1.1M
2024-02-16 44.50 46.70 44.50 45.95 2.1M
2024-02-15 43.85 44.85 43.55 44.00 1.4M
2024-02-05 43.00 43.70 42.85 43.50 1.2M
2024-02-02 44.00 44.30 43.20 43.25 1.3M
2024-02-01 44.40 44.90 43.95 43.95 0.9M
2024-01-31 44.40 45.05 44.25 44.60 0.6M
2024-01-30 45.15 45.15 44.20 44.45 0.8M
2024-01-29 44.90 45.25 44.75 45.10 0.5M
2024-01-26 44.80 45.25 44.55 44.90 0.8M
2024-01-25 46.35 46.35 44.80 44.80 1.2M
2024-01-24 45.80 46.60 45.60 45.80 1.1M
2024-01-23 45.85 46.50 45.80 45.80 0.9M
2024-01-22 45.60 46.00 45.40 45.75 0.9M
2024-01-19 46.25 46.25 45.40 45.40 0.9M
2024-01-18 45.85 46.30 45.30 45.90 1.4M
2024-01-17 46.70 46.75 45.40 45.60 1.4M
2024-01-16 47.55 47.55 45.90 46.60 1.6M
2024-01-15 47.65 47.70 46.75 47.05 1.3M
2024-01-12 48.40 48.40 47.05 47.15 1.9M
2024-01-11 48.10 49.85 48.05 48.40 6.0M
2024-01-10 51.10 51.80 47.70 47.70 7.5M
2024-01-09 54.70 54.70 51.90 53.00 3.5M
2024-01-08 53.50 55.40 53.00 54.70 4.9M
2024-01-05 51.10 53.60 51.10 52.90 3.6M
2024-01-04 50.70 51.60 49.90 51.10 1.5M
2024-01-03 51.60 51.60 50.50 50.70 1.0M
2024-01-02 51.80 52.60 51.40 51.70 1.0M