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 | 1,045.00 | 1,047.00 | 990.00 | 992.00 | 41.4M |
| 2025-09-25 | 1,024.00 | 1,067.00 | 1,021.00 | 1,063.00 | 34.1M |
| 2025-09-24 | 1,080.00 | 1,087.00 | 1,007.00 | 1,020.00 | 31.6M |
| 2025-09-23 | 1,057.00 | 1,069.00 | 1,043.00 | 1,064.00 | 23.4M |
| 2025-09-22 | 1,050.00 | 1,081.00 | 1,045.00 | 1,052.00 | 24.3M |
| 2025-09-19 | 1,069.00 | 1,078.00 | 1,046.00 | 1,046.00 | 22.8M |
| 2025-09-18 | 1,055.00 | 1,082.00 | 1,034.00 | 1,082.00 | 25.5M |
| 2025-09-17 | 1,040.00 | 1,068.00 | 1,028.00 | 1,049.00 | 26.0M |
| 2025-09-16 | 1,057.00 | 1,065.00 | 1,030.00 | 1,037.00 | 19.4M |
| 2025-09-15 | 1,051.00 | 1,069.00 | 1,041.00 | 1,045.00 | 23.0M |
| 2025-09-12 | 1,020.00 | 1,057.00 | 1,020.00 | 1,043.00 | 25.6M |
| 2025-09-11 | 1,015.00 | 1,027.00 | 1,002.00 | 1,006.00 | 14.7M |
| 2025-09-10 | 1,021.00 | 1,021.00 | 995.00 | 1,004.00 | 20.5M |
| 2025-09-09 | 1,005.00 | 1,033.00 | 996.00 | 1,030.00 | 24.3M |
| 2025-09-08 | 977.00 | 1,015.00 | 976.00 | 1,000.00 | 20.0M |
| 2025-09-05 | 1,020.00 | 1,021.00 | 988.00 | 994.00 | 17.5M |
| 2025-09-04 | 1,033.00 | 1,041.00 | 1,004.00 | 1,013.00 | 21.8M |
| 2025-09-03 | 1,001.00 | 1,015.00 | 986.00 | 991.00 | 23.4M |
| 2025-09-02 | 1,013.00 | 1,013.00 | 976.00 | 1,001.00 | 32.5M |
| 2025-09-01 | 1,018.00 | 1,031.00 | 997.00 | 1,005.00 | 29.7M |
| 2025-08-29 | 1,110.00 | 1,110.00 | 1,033.00 | 1,038.00 | 35.2M |
| 2025-08-28 | 1,161.00 | 1,176.00 | 1,098.00 | 1,098.00 | 31.5M |
| 2025-08-27 | 1,197.00 | 1,204.00 | 1,155.00 | 1,160.00 | 22.0M |
| 2025-08-26 | 1,185.00 | 1,216.00 | 1,183.00 | 1,187.00 | 23.9M |
| 2025-08-25 | 1,180.00 | 1,196.00 | 1,161.00 | 1,196.00 | 24.4M |
| 2025-08-22 | 1,175.00 | 1,195.00 | 1,141.00 | 1,145.00 | 23.0M |
| 2025-08-21 | 1,169.00 | 1,203.00 | 1,150.00 | 1,173.00 | 31.0M |
| 2025-08-20 | 1,147.00 | 1,197.00 | 1,136.00 | 1,164.00 | 42.2M |
| 2025-08-19 | 1,191.00 | 1,215.00 | 1,154.00 | 1,181.00 | 31.1M |
| 2025-08-18 | 1,235.00 | 1,251.00 | 1,181.00 | 1,183.00 | 34.0M |
| 2025-08-14 | 1,230.00 | 1,271.00 | 1,225.00 | 1,251.00 | 39.5M |
| 2025-08-13 | 1,233.00 | 1,235.00 | 1,187.00 | 1,220.00 | 36.2M |
| 2025-08-12 | 1,190.00 | 1,239.00 | 1,175.00 | 1,197.00 | 45.8M |
| 2025-08-11 | 1,145.00 | 1,211.00 | 1,145.00 | 1,210.00 | 46.8M |
| 2025-08-08 | 1,155.00 | 1,156.00 | 1,118.00 | 1,127.00 | 31.1M |
| 2025-08-07 | 1,180.00 | 1,180.00 | 1,132.00 | 1,155.00 | 31.8M |
| 2025-08-06 | 1,135.00 | 1,200.00 | 1,135.00 | 1,165.00 | 50.4M |
| 2025-08-05 | 1,064.00 | 1,170.00 | 1,062.00 | 1,150.00 | 72.3M |
| 2025-08-04 | 1,034.00 | 1,045.00 | 1,005.00 | 1,037.00 | 28.2M |
| 2025-08-01 | 1,080.00 | 1,099.00 | 1,016.00 | 1,019.00 | 38.0M |
| 2025-07-31 | 1,206.00 | 1,230.00 | 1,094.00 | 1,115.00 | 54.0M |
| 2025-07-30 | 1,130.00 | 1,179.00 | 1,110.00 | 1,169.00 | 40.1M |
| 2025-07-29 | 1,131.00 | 1,142.00 | 1,090.00 | 1,132.00 | 35.7M |
| 2025-07-28 | 1,151.00 | 1,189.00 | 1,135.00 | 1,165.00 | 37.4M |
| 2025-07-25 | 1,127.00 | 1,153.00 | 1,108.00 | 1,142.00 | 35.5M |
| 2025-07-24 | 1,080.00 | 1,150.00 | 1,076.00 | 1,142.00 | 59.6M |
| 2025-07-23 | 1,084.00 | 1,101.00 | 1,045.00 | 1,086.00 | 54.0M |
| 2025-07-22 | 1,103.00 | 1,123.00 | 1,043.00 | 1,051.00 | 51.7M |
| 2025-07-21 | 1,020.00 | 1,095.00 | 1,009.00 | 1,087.00 | 43.4M |
| 2025-07-18 | 974.00 | 1,036.00 | 972.00 | 1,020.00 | 62.3M |
| 2025-07-17 | 955.00 | 972.00 | 925.00 | 952.00 | 25.9M |
| 2025-07-16 | 987.00 | 994.00 | 936.00 | 940.00 | 23.9M |
| 2025-07-15 | 1,001.00 | 1,008.00 | 980.00 | 993.00 | 25.4M |
| 2025-07-14 | 1,012.00 | 1,013.00 | 974.00 | 1,000.00 | 27.1M |
| 2025-07-11 | 960.00 | 1,019.00 | 960.00 | 1,000.00 | 43.0M |
| 2025-07-10 | 933.00 | 953.00 | 924.00 | 953.00 | 18.9M |
| 2025-07-09 | 925.00 | 959.00 | 909.00 | 921.00 | 22.8M |
| 2025-07-08 | 920.00 | 966.00 | 908.00 | 919.00 | 26.8M |
| 2025-07-07 | 1,005.00 | 1,006.00 | 932.00 | 942.00 | 32.4M |
| 2025-07-04 | 959.00 | 1,004.00 | 932.00 | 975.00 | 35.7M |
| 2025-07-03 | 910.00 | 1,000.00 | 906.00 | 990.00 | 49.6M |
| 2025-07-02 | 855.00 | 894.00 | 837.00 | 894.00 | 27.3M |
| 2025-07-01 | 824.00 | 887.00 | 816.00 | 867.00 | 36.0M |
| 2025-06-30 | 790.00 | 840.00 | 790.00 | 824.00 | 29.8M |
| 2025-06-27 | 841.00 | 841.00 | 779.00 | 781.00 | 25.6M |
| 2025-06-26 | 852.00 | 860.00 | 820.00 | 839.00 | 23.1M |
| 2025-06-25 | 841.00 | 845.00 | 817.00 | 843.00 | 20.2M |
| 2025-06-24 | 808.00 | 847.00 | 804.00 | 838.00 | 35.0M |
| 2025-06-23 | 798.00 | 798.00 | 754.00 | 773.00 | 25.9M |
| 2025-06-20 | 762.00 | 832.00 | 750.00 | 816.00 | 43.9M |
| 2025-06-19 | 767.00 | 785.00 | 743.00 | 762.00 | 23.0M |
| 2025-06-18 | 735.00 | 775.00 | 734.00 | 759.00 | 26.8M |
| 2025-06-17 | 752.00 | 780.00 | 734.00 | 742.00 | 20.9M |
| 2025-06-16 | 758.00 | 764.00 | 726.00 | 743.00 | 15.0M |
| 2025-06-13 | 801.00 | 804.00 | 758.00 | 770.00 | 19.8M |
| 2025-06-12 | 784.00 | 837.00 | 783.00 | 809.00 | 23.5M |
| 2025-06-11 | 786.00 | 817.00 | 778.00 | 791.00 | 24.4M |
| 2025-06-10 | 772.00 | 789.00 | 762.00 | 772.00 | 23.8M |
| 2025-06-09 | 778.00 | 778.00 | 740.00 | 759.00 | 23.2M |
| 2025-06-05 | 744.00 | 797.00 | 735.00 | 780.00 | 27.5M |
| 2025-06-04 | 734.00 | 770.00 | 734.00 | 743.00 | 21.9M |
| 2025-06-02 | 743.00 | 752.00 | 706.00 | 717.00 | 19.8M |
| 2025-05-30 | 731.00 | 758.00 | 711.00 | 733.00 | 18.7M |
| 2025-05-29 | 718.00 | 756.00 | 698.00 | 741.00 | 27.7M |
| 2025-05-28 | 640.00 | 724.00 | 634.00 | 719.00 | 38.5M |
| 2025-05-27 | 645.00 | 652.00 | 621.00 | 628.00 | 16.3M |
| 2025-05-26 | 622.00 | 675.00 | 622.00 | 653.00 | 24.0M |
| 2025-05-23 | 672.00 | 673.00 | 623.00 | 625.00 | 21.6M |
| 2025-05-22 | 672.00 | 686.00 | 633.00 | 666.00 | 30.5M |
| 2025-05-21 | 684.00 | 705.00 | 671.00 | 672.00 | 21.0M |
| 2025-05-20 | 753.00 | 753.00 | 680.00 | 685.00 | 26.5M |
| 2025-05-19 | 728.00 | 760.00 | 720.00 | 743.00 | 13.7M |
| 2025-05-16 | 793.00 | 793.00 | 735.00 | 737.00 | 29.7M |
| 2025-05-15 | 808.00 | 819.00 | 786.00 | 787.00 | 11.0M |
| 2025-05-14 | 810.00 | 819.00 | 779.00 | 810.00 | 22.4M |
| 2025-05-13 | 872.00 | 877.00 | 815.00 | 819.00 | 16.0M |
| 2025-05-12 | 829.00 | 859.00 | 829.00 | 856.00 | 13.0M |
| 2025-05-09 | 879.00 | 879.00 | 824.00 | 827.00 | 18.6M |
| 2025-05-08 | 859.00 | 880.00 | 849.00 | 875.00 | 12.6M |
| 2025-05-07 | 884.00 | 896.00 | 848.00 | 857.00 | 11.3M |
| 2025-05-02 | 888.00 | 889.00 | 850.00 | 870.00 | 16.0M |
| 2025-04-30 | 942.00 | 942.00 | 881.00 | 890.00 | 17.3M |
| 2025-04-29 | 944.00 | 952.00 | 915.00 | 944.00 | 16.5M |
| 2025-04-28 | 947.00 | 974.00 | 928.00 | 932.00 | 14.6M |
| 2025-04-25 | 941.00 | 955.00 | 916.00 | 937.00 | 18.5M |
| 2025-04-24 | 961.00 | 961.00 | 904.00 | 923.00 | 15.3M |
| 2025-04-23 | 880.00 | 944.00 | 880.00 | 944.00 | 20.9M |
| 2025-04-22 | 856.00 | 885.00 | 847.00 | 852.00 | 11.7M |
| 2025-04-21 | 869.00 | 896.00 | 858.00 | 861.00 | 11.3M |
| 2025-04-18 | 896.00 | 896.00 | 868.00 | 881.00 | 12.3M |
| 2025-04-17 | 869.00 | 899.00 | 866.00 | 891.00 | 17.1M |
| 2025-04-16 | 926.00 | 956.00 | 874.00 | 877.00 | 16.1M |
| 2025-04-15 | 930.00 | 942.00 | 904.00 | 928.00 | 13.0M |
| 2025-04-14 | 916.00 | 965.00 | 916.00 | 928.00 | 13.8M |
| 2025-04-11 | 890.00 | 918.00 | 865.00 | 903.00 | 14.8M |
| 2025-04-10 | 892.00 | 938.00 | 868.00 | 938.00 | 19.7M |
| 2025-04-09 | 811.00 | 867.00 | 793.00 | 800.00 | 20.9M |
| 2025-04-08 | 899.00 | 900.00 | 836.00 | 840.00 | 16.7M |
| 2025-04-07 | 895.00 | 905.00 | 846.00 | 850.00 | 22.0M |
| 2025-04-04 | 862.00 | 982.00 | 862.00 | 964.00 | 33.2M |
| 2025-04-03 | 860.00 | 910.00 | 856.00 | 894.00 | 21.9M |
| 2025-04-02 | 1,015.00 | 1,015.00 | 916.00 | 927.00 | 23.2M |
| 2025-04-01 | 1,022.00 | 1,029.00 | 979.00 | 1,001.00 | 16.7M |
| 2025-03-31 | 1,093.00 | 1,100.00 | 998.00 | 1,003.00 | 27.2M |
| 2025-03-28 | 1,208.00 | 1,217.00 | 1,140.00 | 1,143.00 | 18.8M |
| 2025-03-27 | 1,245.00 | 1,253.00 | 1,206.00 | 1,208.00 | 13.1M |
| 2025-03-26 | 1,224.00 | 1,292.00 | 1,215.00 | 1,275.00 | 16.4M |
| 2025-03-25 | 1,270.00 | 1,285.00 | 1,211.00 | 1,213.00 | 12.6M |
| 2025-03-24 | 1,280.00 | 1,285.00 | 1,224.00 | 1,245.00 | 10.0M |
| 2025-03-21 | 1,292.00 | 1,297.00 | 1,213.00 | 1,271.00 | 15.1M |
| 2025-03-20 | 1,277.00 | 1,317.00 | 1,271.00 | 1,295.00 | 16.4M |
| 2025-03-19 | 1,204.00 | 1,277.00 | 1,204.00 | 1,239.00 | 13.3M |
| 2025-03-18 | 1,224.00 | 1,255.00 | 1,205.00 | 1,213.00 | 12.8M |
| 2025-03-17 | 1,241.00 | 1,254.00 | 1,200.00 | 1,208.00 | 10.7M |
| 2025-03-14 | 1,285.00 | 1,309.00 | 1,203.00 | 1,224.00 | 16.8M |
| 2025-03-13 | 1,375.00 | 1,375.00 | 1,289.00 | 1,292.00 | 13.1M |
| 2025-03-12 | 1,291.00 | 1,350.00 | 1,276.00 | 1,342.00 | 13.7M |
| 2025-03-11 | 1,259.00 | 1,290.00 | 1,242.00 | 1,281.00 | 16.4M |
| 2025-03-10 | 1,292.00 | 1,360.00 | 1,282.00 | 1,354.00 | 15.3M |
| 2025-03-07 | 1,207.00 | 1,324.00 | 1,178.00 | 1,308.00 | 18.9M |
| 2025-03-06 | 1,244.00 | 1,307.00 | 1,218.00 | 1,236.00 | 19.3M |
| 2025-03-05 | 1,203.00 | 1,229.00 | 1,174.00 | 1,225.00 | 19.9M |
| 2025-03-04 | 1,271.00 | 1,274.00 | 1,180.00 | 1,188.00 | 17.3M |
| 2025-02-28 | 1,409.00 | 1,415.00 | 1,292.00 | 1,306.00 | 20.4M |
| 2025-02-27 | 1,481.00 | 1,490.00 | 1,438.00 | 1,456.00 | 9.8M |
| 2025-02-26 | 1,398.00 | 1,493.00 | 1,398.00 | 1,483.00 | 18.9M |
| 2025-02-25 | 1,525.00 | 1,529.00 | 1,427.00 | 1,427.00 | 18.0M |
| 2025-02-24 | 1,439.00 | 1,545.00 | 1,436.00 | 1,545.00 | 19.4M |
| 2025-02-21 | 1,421.00 | 1,480.00 | 1,411.00 | 1,471.00 | 15.8M |
| 2025-02-20 | 1,373.00 | 1,438.00 | 1,362.00 | 1,402.00 | 19.8M |
| 2025-02-19 | 1,277.00 | 1,385.00 | 1,269.00 | 1,372.00 | 22.6M |
| 2025-02-18 | 1,301.00 | 1,301.00 | 1,250.00 | 1,266.00 | 9.1M |
| 2025-02-17 | 1,219.00 | 1,307.00 | 1,209.00 | 1,288.00 | 15.7M |
| 2025-02-14 | 1,246.00 | 1,248.00 | 1,201.00 | 1,219.00 | 14.6M |
| 2025-02-13 | 1,154.00 | 1,255.00 | 1,154.00 | 1,248.00 | 14.3M |
| 2025-02-12 | 1,144.00 | 1,176.00 | 1,130.00 | 1,141.00 | 10.7M |
| 2025-02-11 | 1,182.00 | 1,199.00 | 1,148.00 | 1,151.00 | 14.8M |
| 2025-02-10 | 1,125.00 | 1,185.00 | 1,081.00 | 1,178.00 | 20.1M |
| 2025-02-07 | 1,176.00 | 1,219.00 | 1,148.00 | 1,150.00 | 12.2M |
| 2025-02-06 | 1,199.00 | 1,204.00 | 1,151.00 | 1,176.00 | 10.4M |
| 2025-02-05 | 1,140.00 | 1,204.00 | 1,140.00 | 1,188.00 | 14.7M |
| 2025-02-04 | 1,200.00 | 1,200.00 | 1,121.00 | 1,127.00 | 14.8M |
| 2025-02-03 | 1,255.00 | 1,255.00 | 1,144.00 | 1,150.00 | 14.7M |
| 2025-01-31 | 1,306.00 | 1,328.00 | 1,264.00 | 1,301.00 | 8.6M |
| 2025-01-24 | 1,337.00 | 1,348.00 | 1,293.00 | 1,315.00 | 9.5M |
| 2025-01-23 | 1,360.00 | 1,364.00 | 1,305.00 | 1,329.00 | 9.5M |
| 2025-01-22 | 1,331.00 | 1,400.00 | 1,331.00 | 1,376.00 | 14.6M |
| 2025-01-21 | 1,449.00 | 1,466.00 | 1,293.00 | 1,330.00 | 28.7M |
| 2025-01-20 | 1,393.00 | 1,480.00 | 1,388.00 | 1,480.00 | 25.2M |
| 2025-01-17 | 1,379.00 | 1,403.00 | 1,350.00 | 1,375.00 | 11.6M |
| 2025-01-16 | 1,396.00 | 1,421.00 | 1,369.00 | 1,379.00 | 5.7M |
| 2025-01-15 | 1,387.00 | 1,422.00 | 1,336.00 | 1,342.00 | 10.9M |
| 2025-01-14 | 1,295.00 | 1,384.00 | 1,295.00 | 1,374.00 | 16.2M |
| 2025-01-13 | 1,290.00 | 1,330.00 | 1,281.00 | 1,283.00 | 7.5M |
| 2025-01-10 | 1,380.00 | 1,380.00 | 1,315.00 | 1,319.00 | 10.1M |
| 2025-01-09 | 1,397.00 | 1,397.00 | 1,338.00 | 1,385.00 | 8.0M |
| 2025-01-08 | 1,315.00 | 1,396.00 | 1,311.00 | 1,396.00 | 9.1M |
| 2025-01-07 | 1,339.00 | 1,379.00 | 1,328.00 | 1,345.00 | 9.1M |
| 2025-01-06 | 1,311.00 | 1,339.00 | 1,273.00 | 1,337.00 | 8.8M |
| 2025-01-03 | 1,153.00 | 1,294.00 | 1,150.00 | 1,285.00 | 12.0M |
| 2025-01-02 | 1,208.00 | 1,214.00 | 1,149.00 | 1,162.00 | 9.1M |