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 | 17,760.00 | 17,820.00 | 17,685.00 | 17,820.00 | 2.9M |
| 2025-09-25 | 18,210.00 | 18,210.00 | 18,035.00 | 18,130.00 | 2.7M |
| 2025-09-24 | 18,235.00 | 18,300.00 | 18,125.00 | 18,300.00 | 5.0M |
| 2025-09-23 | 18,505.00 | 18,730.00 | 18,500.00 | 18,550.00 | 3.9M |
| 2025-09-22 | 18,315.00 | 18,470.00 | 18,210.00 | 18,210.00 | 7.5M |
| 2025-09-19 | 17,435.00 | 17,535.00 | 17,410.00 | 17,440.00 | 5.7M |
| 2025-09-18 | 16,980.00 | 17,165.00 | 16,945.00 | 17,150.00 | 1.2M |
| 2025-09-17 | 17,015.00 | 17,040.00 | 16,930.00 | 17,000.00 | 1.4M |
| 2025-09-16 | 17,330.00 | 17,360.00 | 17,260.00 | 17,285.00 | 2.4M |
| 2025-09-15 | 16,995.00 | 16,995.00 | 16,870.00 | 16,940.00 | 1.5M |
| 2025-09-12 | 16,995.00 | 17,025.00 | 16,960.00 | 17,010.00 | 2.2M |
| 2025-09-11 | 16,910.00 | 17,035.00 | 16,910.00 | 16,995.00 | 3.1M |
| 2025-09-10 | 16,440.00 | 16,510.00 | 16,305.00 | 16,510.00 | 1.7M |
| 2025-09-09 | 16,050.00 | 16,075.00 | 15,965.00 | 16,075.00 | 2.0M |
| 2025-09-08 | 16,055.00 | 16,102.00 | 16,000.00 | 16,090.00 | 1.7M |
| 2025-09-05 | 16,255.00 | 16,295.00 | 16,240.00 | 16,285.00 | 2.9M |
| 2025-09-04 | 16,125.00 | 16,230.00 | 16,125.00 | 16,230.00 | 2.3M |
| 2025-09-03 | 16,065.00 | 16,100.00 | 15,980.00 | 16,025.00 | 2.7M |
| 2025-09-02 | 16,250.00 | 16,310.00 | 16,140.00 | 16,160.00 | 1.5M |
| 2025-09-01 | 16,245.00 | 16,355.00 | 16,185.00 | 16,245.00 | 0.9M |
| 2025-08-29 | 16,680.00 | 16,730.00 | 16,650.00 | 16,665.00 | 1.8M |
| 2025-08-28 | 16,365.00 | 16,395.00 | 16,280.00 | 16,395.00 | 2.2M |
| 2025-08-27 | 16,530.00 | 16,640.00 | 16,530.00 | 16,615.00 | 3.6M |
| 2025-08-26 | 16,145.00 | 16,185.00 | 16,050.00 | 16,160.00 | 2.0M |
| 2025-08-25 | 16,155.00 | 16,200.00 | 16,085.00 | 16,185.00 | 2.9M |
| 2025-08-22 | 16,145.00 | 16,220.00 | 15,975.00 | 15,980.00 | 3.6M |
| 2025-08-21 | 16,160.00 | 16,280.00 | 16,085.00 | 16,260.00 | 3.8M |
| 2025-08-20 | 16,300.00 | 16,330.00 | 15,975.00 | 16,040.00 | 3.4M |
| 2025-08-19 | 16,610.00 | 16,630.00 | 16,540.00 | 16,570.00 | 3.7M |
| 2025-08-18 | 16,660.00 | 16,660.00 | 16,495.00 | 16,545.00 | 3.1M |
| 2025-08-14 | 16,905.00 | 16,935.00 | 16,820.00 | 16,880.00 | 4.3M |
| 2025-08-13 | 17,285.00 | 17,415.00 | 17,285.00 | 17,390.00 | 2.9M |
| 2025-08-12 | 17,005.00 | 17,045.00 | 16,930.00 | 16,955.00 | 2.8M |
| 2025-08-11 | 17,200.00 | 17,225.00 | 17,105.00 | 17,195.00 | 3.1M |
| 2025-08-08 | 17,280.00 | 17,365.00 | 17,195.00 | 17,300.00 | 2.2M |
| 2025-08-07 | 17,485.00 | 17,505.00 | 17,340.00 | 17,410.00 | 2.2M |
| 2025-08-06 | 17,330.00 | 17,535.00 | 17,305.00 | 17,430.00 | 2.8M |
| 2025-08-05 | 17,465.00 | 17,700.00 | 17,340.00 | 17,680.00 | 2.1M |
| 2025-08-04 | 17,135.00 | 17,295.00 | 17,040.00 | 17,270.00 | 2.4M |
| 2025-08-01 | 17,480.00 | 17,610.00 | 17,460.00 | 17,570.00 | 2.4M |
| 2025-07-31 | 17,660.00 | 17,710.00 | 17,510.00 | 17,615.00 | 2.7M |
| 2025-07-30 | 17,175.00 | 17,200.00 | 17,095.00 | 17,190.00 | 3.8M |
| 2025-07-29 | 17,295.00 | 17,510.00 | 17,250.00 | 17,510.00 | 2.3M |
| 2025-07-28 | 17,070.00 | 17,295.00 | 16,950.00 | 17,295.00 | 3.6M |
| 2025-07-25 | 16,600.00 | 16,765.00 | 16,600.00 | 16,755.00 | 2.2M |
| 2025-07-24 | 16,565.00 | 16,595.00 | 16,460.00 | 16,530.00 | 2.1M |
| 2025-07-23 | 15,990.00 | 16,090.00 | 15,910.00 | 16,080.00 | 2.5M |
| 2025-07-22 | 15,930.00 | 16,050.00 | 15,870.00 | 16,050.00 | 1.9M |
| 2025-07-21 | 16,355.00 | 16,470.00 | 16,290.00 | 16,415.00 | 2.4M |
| 2025-07-18 | 16,000.00 | 16,160.00 | 16,000.00 | 16,155.00 | 2.2M |
| 2025-07-17 | 15,750.00 | 15,820.00 | 15,650.00 | 15,820.00 | 2.6M |
| 2025-07-16 | 15,810.00 | 15,810.00 | 15,580.00 | 15,650.00 | 1.8M |
| 2025-07-15 | 15,550.00 | 15,815.00 | 15,515.00 | 15,815.00 | 2.9M |
| 2025-07-14 | 15,240.00 | 15,385.00 | 15,240.00 | 15,325.00 | 1.5M |
| 2025-07-11 | 14,855.00 | 15,165.00 | 14,855.00 | 15,150.00 | 0.7M |
| 2025-07-10 | 15,180.00 | 15,215.00 | 15,090.00 | 15,110.00 | 1.3M |
| 2025-07-09 | 15,030.00 | 15,030.00 | 14,910.00 | 14,965.00 | 1.1M |
| 2025-07-08 | 14,815.00 | 15,115.00 | 14,815.00 | 15,075.00 | 1.7M |
| 2025-07-07 | 14,810.00 | 14,890.00 | 14,750.00 | 14,795.00 | 0.7M |
| 2025-07-04 | 14,870.00 | 14,920.00 | 14,730.00 | 14,795.00 | 0.5M |
| 2025-07-03 | 14,580.00 | 14,650.00 | 14,495.00 | 14,610.00 | 1.3M |
| 2025-07-02 | 14,465.00 | 14,710.00 | 14,455.00 | 14,710.00 | 1.5M |
| 2025-07-01 | 14,955.00 | 15,035.00 | 14,930.00 | 14,995.00 | 1.1M |
| 2025-06-30 | 14,920.00 | 15,045.00 | 14,900.00 | 14,930.00 | 1.9M |
| 2025-06-27 | 14,840.00 | 14,875.00 | 14,755.00 | 14,835.00 | 1.3M |
| 2025-06-26 | 14,680.00 | 14,680.00 | 14,500.00 | 14,610.00 | 1.1M |
| 2025-06-25 | 14,660.00 | 14,845.00 | 14,660.00 | 14,795.00 | 1.4M |
| 2025-06-24 | 14,450.00 | 14,625.00 | 14,375.00 | 14,610.00 | 1.4M |
| 2025-06-23 | 14,015.00 | 14,305.00 | 14,015.00 | 14,300.00 | 0.8M |
| 2025-06-20 | 14,325.00 | 14,370.00 | 14,210.00 | 14,270.00 | 0.8M |
| 2025-06-19 | 14,330.00 | 14,425.00 | 14,315.00 | 14,315.00 | 0.7M |
| 2025-06-18 | 14,225.00 | 14,350.00 | 14,225.00 | 14,285.00 | 1.1M |
| 2025-06-17 | 14,180.00 | 14,380.00 | 14,180.00 | 14,280.00 | 1.7M |
| 2025-06-16 | 13,960.00 | 14,055.00 | 13,930.00 | 14,050.00 | 1.8M |
| 2025-06-13 | 14,075.00 | 14,075.00 | 13,790.00 | 13,855.00 | 1.2M |
| 2025-06-12 | 14,050.00 | 14,095.00 | 13,840.00 | 13,915.00 | 1.1M |
| 2025-06-11 | 13,585.00 | 13,815.00 | 13,550.00 | 13,815.00 | 1.0M |
| 2025-06-10 | 13,860.00 | 13,975.00 | 13,790.00 | 13,975.00 | 0.6M |
| 2025-06-09 | 13,880.00 | 13,985.00 | 13,865.00 | 13,890.00 | 0.6M |
| 2025-06-05 | 13,835.00 | 13,890.00 | 13,760.00 | 13,815.00 | 0.8M |
| 2025-06-04 | 13,980.00 | 14,140.00 | 13,980.00 | 14,025.00 | 1.4M |
| 2025-06-02 | 13,680.00 | 13,680.00 | 13,500.00 | 13,535.00 | 0.6M |
| 2025-05-30 | 13,800.00 | 13,800.00 | 13,420.00 | 13,690.00 | 1.5M |
| 2025-05-29 | 14,110.00 | 14,330.00 | 14,110.00 | 14,265.00 | 2.5M |
| 2025-05-28 | 13,855.00 | 13,980.00 | 13,810.00 | 13,830.00 | 1.7M |
| 2025-05-27 | 13,570.00 | 13,750.00 | 13,340.00 | 13,750.00 | 0.9M |
| 2025-05-26 | 13,540.00 | 13,700.00 | 13,470.00 | 13,620.00 | 0.9M |
| 2025-05-23 | 13,340.00 | 13,680.00 | 13,340.00 | 13,635.00 | 1.5M |
| 2025-05-22 | 12,930.00 | 13,115.00 | 12,875.00 | 13,115.00 | 0.5M |
| 2025-05-21 | 13,340.00 | 13,340.00 | 13,230.00 | 13,240.00 | 0.4M |
| 2025-05-20 | 13,495.00 | 13,495.00 | 13,200.00 | 13,340.00 | 1.0M |
| 2025-05-19 | 13,175.00 | 13,345.00 | 12,940.00 | 13,005.00 | 1.1M |
| 2025-05-16 | 13,145.00 | 13,150.00 | 13,065.00 | 13,105.00 | 1.1M |
| 2025-05-15 | 13,360.00 | 13,415.00 | 13,150.00 | 13,150.00 | 0.7M |
| 2025-05-14 | 13,355.00 | 13,485.00 | 13,335.00 | 13,470.00 | 1.4M |
| 2025-05-13 | 12,780.00 | 12,880.00 | 12,732.00 | 12,815.00 | 0.9M |
| 2025-05-12 | 12,420.00 | 12,575.00 | 12,345.00 | 12,575.00 | 0.7M |
| 2025-05-09 | 12,300.00 | 12,350.00 | 12,180.00 | 12,290.00 | 1.0M |
| 2025-05-08 | 12,145.00 | 12,350.00 | 12,130.00 | 12,310.00 | 0.7M |
| 2025-05-07 | 12,055.00 | 12,275.00 | 12,000.00 | 12,270.00 | 6.6M |
| 2025-05-02 | 11,900.00 | 12,095.00 | 11,840.00 | 11,840.00 | 1.4M |
| 2025-04-30 | 11,310.00 | 11,365.00 | 11,187.00 | 11,210.00 | 0.5M |
| 2025-04-29 | 11,340.00 | 11,395.00 | 11,295.00 | 11,370.00 | 0.8M |
| 2025-04-28 | 11,220.00 | 11,340.00 | 11,202.00 | 11,300.00 | 0.6M |
| 2025-04-25 | 10,895.00 | 11,125.00 | 10,895.00 | 11,110.00 | 1.1M |
| 2025-04-24 | 10,475.00 | 10,575.00 | 10,475.00 | 10,490.00 | 0.7M |
| 2025-04-23 | 10,190.00 | 10,450.00 | 10,190.00 | 10,405.00 | 0.6M |
| 2025-04-22 | 9,705.00 | 10,040.00 | 9,700.00 | 9,815.00 | 0.4M |
| 2025-04-21 | 10,180.00 | 10,180.00 | 10,012.00 | 10,050.00 | 0.6M |
| 2025-04-18 | 10,170.00 | 10,215.00 | 10,070.00 | 10,215.00 | 0.3M |
| 2025-04-17 | 10,060.00 | 10,270.00 | 10,025.00 | 10,270.00 | 0.6M |
| 2025-04-16 | 10,165.00 | 10,400.00 | 10,010.00 | 10,065.00 | 0.6M |
| 2025-04-15 | 10,275.00 | 10,380.00 | 10,245.00 | 10,315.00 | 0.4M |
| 2025-04-14 | 10,360.00 | 10,475.00 | 10,350.00 | 10,465.00 | 0.6M |
| 2025-04-11 | 10,130.00 | 10,380.00 | 9,975.00 | 10,380.00 | 1.3M |
| 2025-04-10 | 9,780.00 | 10,660.00 | 9,750.00 | 10,610.00 | 1.4M |
| 2025-04-09 | 9,340.00 | 9,680.00 | 9,340.00 | 9,415.00 | 0.8M |
| 2025-04-08 | 9,440.00 | 9,790.00 | 9,440.00 | 9,640.00 | 1.2M |
| 2025-04-07 | 8,925.00 | 9,000.00 | 8,675.00 | 8,675.00 | 1.2M |
| 2025-04-04 | 9,920.00 | 9,925.00 | 9,735.00 | 9,855.00 | 1.2M |
| 2025-04-03 | 10,260.00 | 10,670.00 | 10,260.00 | 10,580.00 | 0.5M |
| 2025-04-02 | 10,630.00 | 10,760.00 | 10,630.00 | 10,670.00 | 0.3M |
| 2025-04-01 | 10,355.00 | 10,450.00 | 10,335.00 | 10,450.00 | 0.6M |
| 2025-03-31 | 10,365.00 | 10,410.00 | 10,260.00 | 10,295.00 | 0.8M |
| 2025-03-28 | 10,755.00 | 10,755.00 | 10,530.00 | 10,690.00 | 0.4M |
| 2025-03-27 | 11,060.00 | 11,160.00 | 10,855.00 | 11,070.00 | 0.9M |
| 2025-03-26 | 11,685.00 | 11,760.00 | 11,630.00 | 11,730.00 | 0.7M |
| 2025-03-25 | 11,800.00 | 11,955.00 | 11,790.00 | 11,840.00 | 1.7M |
| 2025-03-24 | 11,430.00 | 11,615.00 | 11,430.00 | 11,605.00 | 0.7M |
| 2025-03-21 | 11,425.00 | 11,530.00 | 11,380.00 | 11,430.00 | 0.8M |
| 2025-03-20 | 11,385.00 | 11,590.00 | 11,325.00 | 11,590.00 | 1.1M |
| 2025-03-19 | 10,870.00 | 11,020.00 | 10,870.00 | 11,020.00 | 0.6M |
| 2025-03-18 | 11,120.00 | 11,225.00 | 11,120.00 | 11,190.00 | 0.5M |
| 2025-03-17 | 10,995.00 | 11,020.00 | 10,855.00 | 10,925.00 | 1.0M |
| 2025-03-14 | 10,570.00 | 10,785.00 | 10,545.00 | 10,740.00 | 0.6M |
| 2025-03-13 | 10,710.00 | 10,750.00 | 10,570.00 | 10,580.00 | 1.2M |
| 2025-03-12 | 10,335.00 | 10,435.00 | 10,335.00 | 10,400.00 | 0.9M |
| 2025-03-11 | 9,870.00 | 10,055.00 | 9,820.00 | 10,030.00 | 1.7M |
| 2025-03-10 | 10,395.00 | 10,480.00 | 10,350.00 | 10,385.00 | 1.4M |
| 2025-03-07 | 10,550.00 | 10,660.00 | 10,420.00 | 10,520.00 | 1.3M |
| 2025-03-06 | 11,270.00 | 11,290.00 | 11,045.00 | 11,125.00 | 1.1M |
| 2025-03-05 | 11,130.00 | 11,320.00 | 11,090.00 | 11,270.00 | 0.9M |
| 2025-03-04 | 11,115.00 | 11,115.00 | 10,985.00 | 11,035.00 | 1.6M |
| 2025-02-28 | 11,530.00 | 11,635.00 | 11,440.00 | 11,550.00 | 1.2M |
| 2025-02-27 | 12,075.00 | 12,225.00 | 12,020.00 | 12,225.00 | 1.6M |
| 2025-02-26 | 11,435.00 | 11,680.00 | 11,435.00 | 11,665.00 | 2.0M |
| 2025-02-25 | 11,540.00 | 11,555.00 | 11,440.00 | 11,550.00 | 1.3M |
| 2025-02-24 | 12,485.00 | 12,500.00 | 12,015.00 | 12,165.00 | 2.2M |
| 2025-02-21 | 13,040.00 | 13,045.00 | 12,890.00 | 12,935.00 | 1.0M |
| 2025-02-20 | 13,280.00 | 13,350.00 | 13,240.00 | 13,290.00 | 1.2M |
| 2025-02-19 | 13,405.00 | 13,470.00 | 13,390.00 | 13,410.00 | 1.3M |
| 2025-02-18 | 13,290.00 | 13,410.00 | 13,235.00 | 13,335.00 | 1.6M |
| 2025-02-17 | 13,375.00 | 13,375.00 | 13,210.00 | 13,290.00 | 1.2M |
| 2025-02-14 | 13,570.00 | 13,570.00 | 13,290.00 | 13,370.00 | 1.7M |
| 2025-02-13 | 13,685.00 | 13,690.00 | 13,520.00 | 13,620.00 | 2.5M |
| 2025-02-12 | 13,855.00 | 13,970.00 | 13,810.00 | 13,935.00 | 1.4M |
| 2025-02-11 | 14,060.00 | 14,165.00 | 14,060.00 | 14,130.00 | 2.1M |
| 2025-02-10 | 13,900.00 | 13,955.00 | 13,845.00 | 13,910.00 | 1.3M |
| 2025-02-07 | 13,840.00 | 13,840.00 | 13,720.00 | 13,785.00 | 1.7M |
| 2025-02-06 | 13,730.00 | 13,855.00 | 13,695.00 | 13,855.00 | 1.8M |
| 2025-02-05 | 13,645.00 | 13,645.00 | 13,400.00 | 13,405.00 | 1.9M |
| 2025-02-04 | 13,770.00 | 13,810.00 | 13,600.00 | 13,775.00 | 2.1M |
| 2025-02-03 | 14,005.00 | 14,090.00 | 13,440.00 | 13,535.00 | 2.5M |
| 2025-01-31 | 14,220.00 | 14,385.00 | 14,180.00 | 14,385.00 | 4.9M |
| 2025-01-24 | 16,015.00 | 16,315.00 | 15,750.00 | 15,925.00 | 2.3M |
| 2025-01-23 | 15,650.00 | 16,060.00 | 15,570.00 | 15,650.00 | 2.3M |
| 2025-01-22 | 15,005.00 | 15,350.00 | 15,000.00 | 15,350.00 | 2.3M |
| 2025-01-21 | 14,850.00 | 14,850.00 | 14,470.00 | 14,595.00 | 0.9M |
| 2025-01-20 | 14,710.00 | 14,780.00 | 14,595.00 | 14,595.00 | 1.1M |
| 2025-01-17 | 14,510.00 | 14,640.00 | 14,405.00 | 14,640.00 | 1.4M |
| 2025-01-16 | 14,235.00 | 14,290.00 | 14,175.00 | 14,275.00 | 0.9M |
| 2025-01-15 | 14,045.00 | 14,075.00 | 13,995.00 | 14,070.00 | 0.8M |
| 2025-01-14 | 13,730.00 | 13,805.00 | 13,640.00 | 13,795.00 | 0.8M |
| 2025-01-13 | 13,920.00 | 14,085.00 | 13,915.00 | 13,980.00 | 1.3M |
| 2025-01-10 | 13,485.00 | 13,630.00 | 13,405.00 | 13,630.00 | 0.3M |
| 2025-01-09 | 13,490.00 | 13,490.00 | 13,405.00 | 13,485.00 | 0.4M |
| 2025-01-08 | 13,570.00 | 13,635.00 | 13,500.00 | 13,605.00 | 0.9M |
| 2025-01-07 | 13,845.00 | 13,920.00 | 13,680.00 | 13,770.00 | 1.0M |
| 2025-01-06 | 13,445.00 | 13,585.00 | 13,445.00 | 13,535.00 | 0.6M |
| 2025-01-03 | 13,040.00 | 13,045.00 | 12,980.00 | 13,040.00 | 0.2M |
| 2025-01-02 | 12,660.00 | 12,800.00 | 12,660.00 | 12,800.00 | 0.3M |