590.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 635.00 | 660.00 | 625.00 | 655.00 | 47.7M |
| 2024-12-27 | 625.00 | 660.00 | 625.00 | 635.00 | 51.2M |
| 2024-12-24 | 620.00 | 630.00 | 610.00 | 620.00 | 51.2M |
| 2024-12-23 | 620.00 | 635.00 | 610.00 | 615.00 | 45.4M |
| 2024-12-20 | 650.00 | 660.00 | 610.00 | 610.00 | 115.5M |
| 2024-12-19 | 655.00 | 660.00 | 640.00 | 650.00 | 30.2M |
| 2024-12-18 | 680.00 | 680.00 | 660.00 | 660.00 | 28.5M |
| 2024-12-17 | 675.00 | 680.00 | 665.00 | 680.00 | 28.8M |
| 2024-12-16 | 695.00 | 695.00 | 670.00 | 680.00 | 35.3M |
| 2024-12-13 | 690.00 | 700.00 | 685.00 | 690.00 | 21.4M |
| 2024-12-12 | 710.00 | 710.00 | 680.00 | 685.00 | 83.6M |
| 2024-12-11 | 725.00 | 725.00 | 710.00 | 715.00 | 25.1M |
| 2024-12-10 | 730.00 | 740.00 | 715.00 | 720.00 | 18.0M |
| 2024-12-09 | 715.00 | 735.00 | 710.00 | 730.00 | 19.3M |
| 2024-12-06 | 720.00 | 720.00 | 700.00 | 710.00 | 30.1M |
| 2024-12-05 | 710.00 | 730.00 | 705.00 | 720.00 | 26.6M |
| 2024-12-04 | 690.00 | 715.00 | 690.00 | 710.00 | 38.2M |
| 2024-12-03 | 690.00 | 700.00 | 680.00 | 690.00 | 19.6M |
| 2024-12-02 | 705.00 | 710.00 | 690.00 | 690.00 | 22.1M |
| 2024-11-29 | 705.00 | 710.00 | 700.00 | 705.00 | 13.5M |
| 2024-11-28 | 705.00 | 710.00 | 695.00 | 705.00 | 18.0M |
| 2024-11-26 | 705.00 | 715.00 | 700.00 | 705.00 | 21.3M |
| 2024-11-25 | 720.00 | 730.00 | 705.00 | 705.00 | 33.1M |
| 2024-11-22 | 720.00 | 725.00 | 710.00 | 720.00 | 14.0M |
| 2024-11-21 | 725.00 | 730.00 | 715.00 | 720.00 | 15.2M |
| 2024-11-20 | 720.00 | 725.00 | 710.00 | 720.00 | 7.0M |
| 2024-11-19 | 710.00 | 725.00 | 705.00 | 720.00 | 32.4M |
| 2024-11-18 | 725.00 | 725.00 | 700.00 | 710.00 | 29.1M |
| 2024-11-15 | 720.00 | 725.00 | 705.00 | 720.00 | 42.6M |
| 2024-11-14 | 735.00 | 735.00 | 710.00 | 725.00 | 45.2M |
| 2024-11-13 | 740.00 | 740.00 | 725.00 | 735.00 | 30.5M |
| 2024-11-12 | 745.00 | 750.00 | 725.00 | 740.00 | 36.1M |
| 2024-11-11 | 750.00 | 750.00 | 730.00 | 750.00 | 18.5M |
| 2024-11-08 | 780.00 | 785.00 | 755.00 | 755.00 | 13.6M |
| 2024-11-07 | 765.00 | 785.00 | 755.00 | 780.00 | 22.9M |
| 2024-11-06 | 785.00 | 785.00 | 765.00 | 770.00 | 18.7M |
| 2024-11-05 | 785.00 | 785.00 | 770.00 | 785.00 | 9.3M |
| 2024-11-04 | 800.00 | 800.00 | 770.00 | 785.00 | 22.1M |
| 2024-11-01 | 800.00 | 805.00 | 790.00 | 800.00 | 16.3M |
| 2024-10-31 | 790.00 | 805.00 | 785.00 | 800.00 | 17.0M |
| 2024-10-30 | 790.00 | 795.00 | 765.00 | 790.00 | 20.3M |
| 2024-10-29 | 780.00 | 795.00 | 770.00 | 785.00 | 25.5M |
| 2024-10-28 | 795.00 | 800.00 | 775.00 | 775.00 | 34.3M |
| 2024-10-25 | 805.00 | 805.00 | 795.00 | 795.00 | 14.5M |
| 2024-10-24 | 800.00 | 805.00 | 795.00 | 805.00 | 18.0M |
| 2024-10-23 | 805.00 | 810.00 | 795.00 | 800.00 | 40.6M |
| 2024-10-22 | 815.00 | 815.00 | 800.00 | 810.00 | 41.9M |
| 2024-10-21 | 810.00 | 820.00 | 805.00 | 815.00 | 12.1M |
| 2024-10-18 | 815.00 | 815.00 | 800.00 | 810.00 | 37.2M |
| 2024-10-17 | 820.00 | 825.00 | 800.00 | 810.00 | 39.2M |
| 2024-10-16 | 825.00 | 830.00 | 815.00 | 820.00 | 75.3M |
| 2024-10-15 | 815.00 | 830.00 | 805.00 | 825.00 | 29.1M |
| 2024-10-14 | 840.00 | 845.00 | 815.00 | 815.00 | 25.8M |
| 2024-10-11 | 855.00 | 855.00 | 830.00 | 840.00 | 21.8M |
| 2024-10-10 | 840.00 | 845.00 | 835.00 | 840.00 | 8.3M |
| 2024-10-09 | 840.00 | 850.00 | 840.00 | 840.00 | 9.5M |
| 2024-10-08 | 850.00 | 850.00 | 840.00 | 840.00 | 33.8M |
| 2024-10-07 | 850.00 | 870.00 | 845.00 | 845.00 | 28.3M |
| 2024-10-04 | 845.00 | 850.00 | 835.00 | 850.00 | 27.4M |
| 2024-10-03 | 850.00 | 850.00 | 835.00 | 845.00 | 23.2M |
| 2024-10-02 | 870.00 | 870.00 | 835.00 | 855.00 | 53.7M |
| 2024-10-01 | 855.00 | 870.00 | 850.00 | 870.00 | 28.3M |
| 2024-09-30 | 855.00 | 860.00 | 840.00 | 855.00 | 26.5M |
| 2024-09-27 | 860.00 | 860.00 | 845.00 | 855.00 | 14.9M |
| 2024-09-26 | 860.00 | 860.00 | 845.00 | 855.00 | 30.2M |
| 2024-09-25 | 865.00 | 865.00 | 840.00 | 855.00 | 24.7M |
| 2024-09-24 | 845.00 | 855.00 | 840.00 | 855.00 | 33.4M |
| 2024-09-23 | 840.00 | 850.00 | 835.00 | 845.00 | 57.9M |
| 2024-09-20 | 855.00 | 855.00 | 835.00 | 840.00 | 74.4M |
| 2024-09-19 | 805.00 | 855.00 | 805.00 | 855.00 | 157.0M |
| 2024-09-18 | 845.00 | 850.00 | 795.00 | 800.00 | 111.4M |
| 2024-09-17 | 855.00 | 860.00 | 840.00 | 845.00 | 23.5M |
| 2024-09-13 | 860.00 | 860.00 | 850.00 | 860.00 | 16.6M |
| 2024-09-12 | 860.00 | 870.00 | 855.00 | 860.00 | 15.0M |
| 2024-09-11 | 885.00 | 885.00 | 855.00 | 860.00 | 53.4M |
| 2024-09-10 | 850.00 | 885.00 | 840.00 | 880.00 | 124.0M |
| 2024-09-09 | 840.00 | 840.00 | 825.00 | 840.00 | 19.3M |
| 2024-09-06 | 830.00 | 845.00 | 830.00 | 840.00 | 33.7M |
| 2024-09-05 | 820.00 | 835.00 | 815.00 | 835.00 | 16.4M |
| 2024-09-04 | 815.00 | 825.00 | 805.00 | 815.00 | 15.3M |
| 2024-09-03 | 835.00 | 835.00 | 815.00 | 815.00 | 32.1M |
| 2024-09-02 | 835.00 | 845.00 | 825.00 | 835.00 | 26.0M |
| 2024-08-30 | 830.00 | 835.00 | 810.00 | 835.00 | 37.9M |
| 2024-08-29 | 840.00 | 840.00 | 825.00 | 830.00 | 20.7M |
| 2024-08-28 | 830.00 | 850.00 | 815.00 | 830.00 | 83.0M |
| 2024-08-27 | 815.00 | 830.00 | 810.00 | 825.00 | 39.1M |
| 2024-08-26 | 810.00 | 815.00 | 800.00 | 815.00 | 30.1M |
| 2024-08-23 | 810.00 | 815.00 | 800.00 | 810.00 | 26.4M |
| 2024-08-22 | 805.00 | 810.00 | 790.00 | 805.00 | 30.7M |
| 2024-08-21 | 820.00 | 820.00 | 805.00 | 815.00 | 19.0M |
| 2024-08-20 | 805.00 | 810.00 | 795.00 | 810.00 | 23.3M |
| 2024-08-19 | 810.00 | 815.00 | 790.00 | 800.00 | 74.2M |
| 2024-08-16 | 830.00 | 835.00 | 810.00 | 815.00 | 38.1M |
| 2024-08-15 | 840.00 | 845.00 | 820.00 | 825.00 | 29.7M |
| 2024-08-14 | 835.00 | 840.00 | 825.00 | 840.00 | 37.9M |
| 2024-08-13 | 820.00 | 835.00 | 815.00 | 835.00 | 43.8M |
| 2024-08-12 | 835.00 | 835.00 | 810.00 | 820.00 | 26.3M |
| 2024-08-09 | 825.00 | 835.00 | 820.00 | 835.00 | 33.3M |
| 2024-08-08 | 820.00 | 835.00 | 810.00 | 825.00 | 48.4M |
| 2024-08-07 | 815.00 | 830.00 | 815.00 | 825.00 | 22.3M |
| 2024-08-06 | 805.00 | 825.00 | 800.00 | 815.00 | 72.9M |
| 2024-08-05 | 825.00 | 825.00 | 775.00 | 800.00 | 131.3M |
| 2024-08-02 | 815.00 | 850.00 | 805.00 | 835.00 | 117.3M |
| 2024-08-01 | 800.00 | 825.00 | 790.00 | 820.00 | 119.8M |
| 2024-07-31 | 795.00 | 795.00 | 780.00 | 795.00 | 42.1M |
| 2024-07-30 | 790.00 | 790.00 | 775.00 | 785.00 | 17.6M |
| 2024-07-29 | 785.00 | 795.00 | 785.00 | 785.00 | 15.6M |
| 2024-07-26 | 800.00 | 800.00 | 780.00 | 790.00 | 17.1M |
| 2024-07-25 | 785.00 | 795.00 | 770.00 | 790.00 | 23.1M |
| 2024-07-24 | 795.00 | 800.00 | 775.00 | 785.00 | 17.7M |
| 2024-07-23 | 775.00 | 800.00 | 775.00 | 795.00 | 62.5M |
| 2024-07-22 | 785.00 | 790.00 | 775.00 | 780.00 | 11.8M |
| 2024-07-19 | 795.00 | 795.00 | 760.00 | 780.00 | 44.5M |
| 2024-07-18 | 800.00 | 800.00 | 780.00 | 795.00 | 31.3M |
| 2024-07-17 | 790.00 | 810.00 | 785.00 | 795.00 | 29.9M |
| 2024-07-16 | 800.00 | 805.00 | 790.00 | 790.00 | 30.0M |
| 2024-07-15 | 815.00 | 815.00 | 790.00 | 800.00 | 35.4M |
| 2024-07-12 | 790.00 | 810.00 | 780.00 | 810.00 | 92.1M |
| 2024-07-11 | 785.00 | 795.00 | 770.00 | 785.00 | 49.3M |
| 2024-07-10 | 785.00 | 785.00 | 765.00 | 780.00 | 42.7M |
| 2024-07-09 | 750.00 | 785.00 | 745.00 | 785.00 | 92.5M |
| 2024-07-08 | 740.00 | 755.00 | 725.00 | 750.00 | 62.5M |
| 2024-07-05 | 735.00 | 735.00 | 720.00 | 735.00 | 27.3M |
| 2024-07-04 | 745.00 | 755.00 | 730.00 | 745.00 | 33.4M |
| 2024-07-03 | 730.00 | 750.00 | 720.00 | 745.00 | 59.9M |
| 2024-07-02 | 730.00 | 735.00 | 720.00 | 730.00 | 39.3M |
| 2024-07-01 | 735.00 | 735.00 | 720.00 | 730.00 | 25.4M |
| 2024-06-28 | 715.00 | 735.00 | 710.00 | 735.00 | 79.5M |
| 2024-06-27 | 685.00 | 720.00 | 685.00 | 715.00 | 50.8M |
| 2024-06-26 | 685.00 | 685.00 | 670.00 | 685.00 | 24.2M |
| 2024-06-25 | 680.00 | 685.00 | 670.00 | 685.00 | 36.9M |
| 2024-06-24 | 705.00 | 705.00 | 675.00 | 675.00 | 42.9M |
| 2024-06-21 | 680.00 | 700.00 | 675.00 | 700.00 | 74.0M |
| 2024-06-20 | 680.00 | 685.00 | 670.00 | 680.00 | 55.8M |
| 2024-06-19 | 675.00 | 685.00 | 665.00 | 680.00 | 52.2M |
| 2024-06-14 | 690.00 | 690.00 | 660.00 | 675.00 | 78.1M |
| 2024-06-13 | 700.00 | 700.00 | 675.00 | 690.00 | 70.0M |
| 2024-06-12 | 705.00 | 710.00 | 695.00 | 695.00 | 81.9M |
| 2024-06-11 | 710.00 | 715.00 | 700.00 | 710.00 | 119.8M |
| 2024-06-10 | 725.00 | 725.00 | 710.00 | 720.00 | 42.9M |
| 2024-06-07 | 725.00 | 725.00 | 710.00 | 725.00 | 56.7M |
| 2024-06-06 | 710.00 | 730.00 | 710.00 | 725.00 | 72.3M |
| 2024-06-05 | 715.00 | 720.00 | 700.00 | 705.00 | 113.5M |
| 2024-06-04 | 690.00 | 720.00 | 690.00 | 715.00 | 217.3M |
| 2024-06-03 | 690.00 | 705.00 | 660.00 | 690.00 | 327.0M |
| 2024-05-31 | 720.00 | 735.00 | 690.00 | 690.00 | 1,946.0M |
| 2024-05-30 | 720.00 | 735.00 | 710.00 | 720.00 | 55.6M |
| 2024-05-29 | 715.00 | 725.00 | 695.00 | 715.00 | 138.9M |
| 2024-05-28 | 710.00 | 730.00 | 710.00 | 725.00 | 51.1M |
| 2024-05-27 | 750.00 | 760.00 | 705.00 | 710.00 | 201.0M |
| 2024-05-22 | 740.00 | 765.00 | 725.00 | 765.00 | 86.7M |
| 2024-05-21 | 760.00 | 765.00 | 740.00 | 745.00 | 42.0M |
| 2024-05-20 | 760.00 | 770.00 | 740.00 | 765.00 | 42.2M |
| 2024-05-17 | 760.00 | 765.00 | 735.00 | 760.00 | 62.2M |
| 2024-05-16 | 750.00 | 795.00 | 745.00 | 760.00 | 73.2M |
| 2024-05-15 | 750.00 | 750.00 | 685.00 | 750.00 | 252.9M |
| 2024-05-14 | 780.00 | 785.00 | 765.00 | 780.00 | 52.6M |
| 2024-05-13 | 795.00 | 795.00 | 765.00 | 780.00 | 70.2M |
| 2024-05-08 | 795.00 | 795.00 | 780.00 | 795.00 | 35.7M |
| 2024-05-07 | 795.00 | 800.00 | 785.00 | 795.00 | 23.8M |
| 2024-05-06 | 795.00 | 800.00 | 790.00 | 800.00 | 27.5M |
| 2024-05-03 | 790.00 | 805.00 | 785.00 | 800.00 | 38.1M |
| 2024-05-02 | 805.00 | 805.00 | 790.00 | 790.00 | 24.4M |
| 2024-04-30 | 800.00 | 815.00 | 795.00 | 805.00 | 49.6M |
| 2024-04-29 | 805.00 | 815.00 | 795.00 | 805.00 | 29.9M |
| 2024-04-26 | 820.00 | 820.00 | 790.00 | 795.00 | 26.1M |
| 2024-04-25 | 805.00 | 820.00 | 790.00 | 815.00 | 26.6M |
| 2024-04-24 | 800.00 | 820.00 | 800.00 | 800.00 | 42.7M |
| 2024-04-23 | 785.00 | 810.00 | 775.00 | 800.00 | 32.4M |
| 2024-04-22 | 795.00 | 805.00 | 770.00 | 780.00 | 38.7M |
| 2024-04-19 | 795.00 | 800.00 | 775.00 | 800.00 | 34.0M |
| 2024-04-18 | 800.00 | 825.00 | 795.00 | 805.00 | 65.2M |
| 2024-04-17 | 815.00 | 815.00 | 790.00 | 800.00 | 68.2M |
| 2024-04-16 | 840.00 | 845.00 | 805.00 | 815.00 | 105.4M |
| 2024-04-05 | 850.00 | 860.00 | 845.00 | 855.00 | 33.4M |
| 2024-04-04 | 855.00 | 860.00 | 845.00 | 855.00 | 36.4M |
| 2024-04-03 | 855.00 | 865.00 | 845.00 | 855.00 | 17.8M |
| 2024-04-02 | 850.00 | 855.00 | 845.00 | 855.00 | 18.8M |
| 2024-04-01 | 860.00 | 870.00 | 840.00 | 850.00 | 24.0M |
| 2024-03-28 | 855.00 | 870.00 | 850.00 | 860.00 | 18.9M |
| 2024-03-27 | 870.00 | 875.00 | 855.00 | 855.00 | 10.2M |
| 2024-03-26 | 865.00 | 870.00 | 855.00 | 870.00 | 26.6M |
| 2024-03-25 | 875.00 | 875.00 | 860.00 | 865.00 | 16.5M |
| 2024-03-22 | 860.00 | 875.00 | 855.00 | 875.00 | 29.3M |
| 2024-03-21 | 850.00 | 860.00 | 845.00 | 855.00 | 18.7M |
| 2024-03-20 | 855.00 | 865.00 | 845.00 | 850.00 | 17.1M |
| 2024-03-19 | 870.00 | 875.00 | 855.00 | 855.00 | 15.5M |
| 2024-03-18 | 865.00 | 875.00 | 860.00 | 865.00 | 24.9M |
| 2024-03-15 | 895.00 | 895.00 | 855.00 | 865.00 | 73.7M |
| 2024-03-14 | 875.00 | 900.00 | 870.00 | 900.00 | 39.2M |
| 2024-03-13 | 900.00 | 905.00 | 870.00 | 875.00 | 21.7M |
| 2024-03-08 | 885.00 | 900.00 | 875.00 | 890.00 | 18.0M |
| 2024-03-07 | 885.00 | 890.00 | 875.00 | 885.00 | 16.8M |
| 2024-03-06 | 880.00 | 890.00 | 875.00 | 875.00 | 16.7M |
| 2024-03-05 | 895.00 | 905.00 | 875.00 | 880.00 | 27.8M |
| 2024-03-04 | 900.00 | 905.00 | 890.00 | 890.00 | 10.2M |
| 2024-03-01 | 925.00 | 925.00 | 900.00 | 900.00 | 11.4M |
| 2024-02-29 | 940.00 | 945.00 | 890.00 | 920.00 | 154.4M |
| 2024-02-28 | 940.00 | 945.00 | 925.00 | 935.00 | 26.0M |
| 2024-02-27 | 930.00 | 940.00 | 920.00 | 935.00 | 14.5M |
| 2024-02-26 | 930.00 | 945.00 | 925.00 | 930.00 | 38.5M |
| 2024-02-23 | 935.00 | 935.00 | 915.00 | 930.00 | 32.5M |
| 2024-02-22 | 920.00 | 935.00 | 915.00 | 930.00 | 35.2M |
| 2024-02-21 | 930.00 | 940.00 | 915.00 | 920.00 | 50.1M |
| 2024-02-20 | 875.00 | 925.00 | 870.00 | 925.00 | 86.6M |
| 2024-02-19 | 880.00 | 885.00 | 865.00 | 875.00 | 19.6M |
| 2024-02-16 | 875.00 | 895.00 | 870.00 | 880.00 | 24.7M |
| 2024-02-15 | 885.00 | 885.00 | 865.00 | 875.00 | 44.5M |
| 2024-02-13 | 880.00 | 885.00 | 865.00 | 880.00 | 26.5M |
| 2024-02-12 | 880.00 | 885.00 | 865.00 | 880.00 | 32.8M |
| 2024-02-07 | 915.00 | 915.00 | 880.00 | 880.00 | 23.7M |
| 2024-02-06 | 900.00 | 920.00 | 895.00 | 910.00 | 21.0M |
| 2024-02-05 | 925.00 | 925.00 | 895.00 | 905.00 | 17.3M |
| 2024-02-02 | 910.00 | 925.00 | 895.00 | 925.00 | 29.2M |
| 2024-02-01 | 890.00 | 910.00 | 880.00 | 910.00 | 44.1M |
| 2024-01-31 | 875.00 | 895.00 | 860.00 | 890.00 | 88.8M |
| 2024-01-30 | 910.00 | 915.00 | 875.00 | 875.00 | 50.1M |
| 2024-01-29 | 915.00 | 915.00 | 895.00 | 915.00 | 29.4M |
| 2024-01-26 | 920.00 | 935.00 | 895.00 | 915.00 | 58.1M |
| 2024-01-25 | 975.00 | 975.00 | 920.00 | 920.00 | 35.3M |
| 2024-01-24 | 965.00 | 980.00 | 955.00 | 965.00 | 16.0M |
| 2024-01-23 | 960.00 | 965.00 | 945.00 | 965.00 | 16.0M |
| 2024-01-22 | 950.00 | 960.00 | 945.00 | 955.00 | 6.9M |
| 2024-01-19 | 940.00 | 955.00 | 935.00 | 940.00 | 16.9M |
| 2024-01-18 | 950.00 | 965.00 | 935.00 | 940.00 | 15.5M |
| 2024-01-17 | 955.00 | 965.00 | 940.00 | 950.00 | 15.8M |
| 2024-01-16 | 985.00 | 985.00 | 955.00 | 955.00 | 24.2M |
| 2024-01-15 | 980.00 | 985.00 | 965.00 | 985.00 | 13.2M |
| 2024-01-12 | 985.00 | 990.00 | 965.00 | 980.00 | 7.4M |
| 2024-01-11 | 960.00 | 990.00 | 960.00 | 975.00 | 9.8M |
| 2024-01-10 | 980.00 | 985.00 | 955.00 | 955.00 | 18.4M |
| 2024-01-09 | 975.00 | 990.00 | 965.00 | 980.00 | 9.1M |
| 2024-01-08 | 995.00 | 995.00 | 970.00 | 975.00 | 14.5M |
| 2024-01-05 | 1,020.00 | 1,020.00 | 995.00 | 995.00 | 14.7M |
| 2024-01-04 | 1,015.00 | 1,030.00 | 1,010.00 | 1,020.00 | 15.4M |
| 2024-01-03 | 1,010.00 | 1,025.00 | 1,000.00 | 1,015.00 | 13.4M |
| 2024-01-02 | 985.00 | 1,010.00 | 980.00 | 1,010.00 | 17.7M |