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 52,230.00 52,260.00 52,230.00 52,245.00 0.1M
2025-09-25 52,295.00 52,295.00 52,260.00 52,260.00 0.0M
2025-09-24 52,280.00 52,280.00 52,250.00 52,250.00 0.0M
2025-09-23 52,225.00 52,265.00 52,225.00 52,260.00 0.0M
2025-09-22 52,285.00 52,285.00 52,255.00 52,255.00 0.0M
2025-09-19 52,265.00 52,270.00 52,265.00 52,270.00 0.0M
2025-09-18 52,270.00 52,290.00 52,270.00 52,275.00 0.0M
2025-09-17 52,250.00 52,257.00 52,250.00 52,250.00 0.0M
2025-09-16 52,255.00 52,255.00 52,245.00 52,245.00 0.0M
2025-09-15 52,255.00 52,255.00 52,235.00 52,250.00 0.0M
2025-09-12 52,250.00 52,255.00 52,240.00 52,250.00 0.0M
2025-09-11 52,240.00 52,255.00 52,240.00 52,245.00 0.0M
2025-09-10 52,235.00 52,235.00 52,220.00 52,235.00 0.0M
2025-09-09 52,225.00 52,235.00 52,225.00 52,235.00 0.0M
2025-09-08 52,230.00 52,230.00 52,215.00 52,215.00 0.0M
2025-09-05 52,225.00 52,225.00 52,220.00 52,220.00 0.0M
2025-09-04 52,220.00 52,230.00 52,215.00 52,230.00 0.0M
2025-09-03 52,215.00 52,220.00 52,200.00 52,210.00 0.0M
2025-09-02 52,215.00 52,215.00 52,200.00 52,210.00 0.0M
2025-09-01 52,205.00 52,220.00 52,200.00 52,200.00 0.0M
2025-08-29 52,200.00 52,210.00 52,200.00 52,205.00 0.0M
2025-08-28 52,215.00 52,215.00 52,200.00 52,200.00 0.0M
2025-08-27 52,195.00 52,205.00 52,195.00 52,200.00 0.0M
2025-08-26 52,190.00 52,195.00 52,185.00 52,190.00 0.0M
2025-08-25 52,185.00 52,195.00 52,180.00 52,180.00 0.0M
2025-08-22 52,175.00 52,175.00 52,160.00 52,165.00 0.0M
2025-08-21 52,165.00 52,165.00 52,150.00 52,165.00 0.0M
2025-08-20 52,145.00 52,155.00 52,145.00 52,150.00 0.0M
2025-08-19 52,150.00 52,155.00 52,140.00 52,140.00 0.0M
2025-08-18 52,150.00 52,150.00 52,135.00 52,135.00 0.0M
2025-08-14 52,150.00 52,160.00 52,145.00 52,155.00 0.0M
2025-08-13 52,140.00 52,140.00 52,125.00 52,130.00 0.0M
2025-08-12 52,125.00 52,135.00 52,120.00 52,125.00 0.0M
2025-08-11 52,135.00 52,135.00 52,120.00 52,125.00 0.0M
2025-08-08 52,135.00 52,140.00 52,130.00 52,130.00 0.0M
2025-08-07 52,135.00 52,135.00 52,135.00 52,135.00 0.0M
2025-08-06 52,115.00 52,125.00 52,110.00 52,125.00 0.0M
2025-08-05 52,120.00 52,122.00 52,115.00 52,115.00 0.0M
2025-08-04 52,115.00 52,120.00 52,110.00 52,110.00 0.0M
2025-08-01 52,100.00 52,100.00 52,085.00 52,085.00 0.0M
2025-07-31 52,085.00 52,100.00 52,085.00 52,100.00 0.0M
2025-07-30 52,085.00 52,090.00 52,080.00 52,080.00 0.0M
2025-07-29 52,075.00 52,080.00 52,065.00 52,065.00 0.0M
2025-07-28 52,057.00 52,065.00 52,055.00 52,065.00 0.0M
2025-07-25 52,060.00 52,065.00 52,055.00 52,055.00 0.0M
2025-07-24 52,060.00 52,060.00 52,045.00 52,050.00 0.0M
2025-07-23 52,045.00 52,055.00 52,040.00 52,045.00 0.0M
2025-07-22 52,040.00 52,045.00 52,035.00 52,035.00 0.0M
2025-07-21 52,035.00 52,035.00 52,025.00 52,030.00 0.0M
2025-07-18 52,025.00 52,030.00 52,020.00 52,020.00 0.0M
2025-07-17 52,030.00 52,035.00 52,025.00 52,025.00 0.0M
2025-07-16 52,010.00 52,020.00 52,010.00 52,020.00 0.0M
2025-07-15 52,020.00 52,020.00 52,010.00 52,020.00 0.0M
2025-07-14 52,025.00 52,030.00 52,015.00 52,015.00 0.0M
2025-07-11 52,025.00 52,032.00 52,020.00 52,025.00 0.0M
2025-07-10 52,015.00 52,030.00 52,010.00 52,025.00 0.0M
2025-07-09 51,990.00 51,995.00 51,985.00 51,985.00 0.0M
2025-07-08 51,970.00 51,980.00 51,965.00 51,975.00 0.0M
2025-07-07 51,970.00 51,970.00 51,955.00 51,960.00 0.0M
2025-07-04 51,965.00 51,970.00 51,955.00 51,955.00 0.0M
2025-07-03 51,945.00 51,950.00 51,940.00 51,945.00 0.0M
2025-07-02 51,935.00 51,935.00 51,920.00 51,920.00 0.0M
2025-07-01 51,930.00 51,930.00 51,915.00 51,915.00 0.0M
2025-06-30 51,915.00 51,915.00 51,910.00 51,915.00 0.0M
2025-06-27 51,905.00 51,910.00 51,900.00 51,910.00 0.0M
2025-06-26 51,895.00 51,900.00 51,895.00 51,900.00 0.0M
2025-06-25 51,885.00 51,895.00 51,885.00 51,885.00 0.0M
2025-06-24 51,885.00 51,885.00 51,875.00 51,885.00 0.0M
2025-06-23 51,885.00 51,885.00 51,865.00 51,875.00 0.0M
2025-06-20 51,865.00 51,865.00 51,860.00 51,865.00 0.0M
2025-06-19 51,870.00 51,870.00 51,855.00 51,860.00 0.0M
2025-06-18 51,860.00 51,860.00 51,850.00 51,850.00 0.0M
2025-06-17 51,845.00 51,850.00 51,835.00 51,850.00 0.0M
2025-06-16 51,845.00 51,845.00 51,820.00 51,840.00 0.1M
2025-06-13 51,875.00 51,875.00 51,845.00 51,860.00 0.0M
2025-06-12 51,870.00 51,870.00 51,850.00 51,855.00 0.0M
2025-06-11 51,860.00 51,860.00 51,845.00 51,845.00 0.0M
2025-06-10 51,850.00 51,850.00 51,840.00 51,845.00 0.0M
2025-06-09 51,835.00 51,850.00 51,835.00 51,850.00 0.0M
2025-06-05 51,845.00 51,850.00 51,830.00 51,840.00 0.0M
2025-06-04 51,830.00 51,835.00 51,805.00 51,815.00 0.0M
2025-06-02 51,835.00 51,840.00 51,825.00 51,830.00 0.0M
2025-05-30 51,830.00 51,830.00 51,810.00 51,810.00 0.0M
2025-05-29 51,805.00 51,825.00 51,800.00 51,800.00 0.0M
2025-05-28 51,805.00 51,805.00 51,795.00 51,800.00 0.0M
2025-05-27 51,785.00 51,795.00 51,775.00 51,785.00 0.0M
2025-05-26 51,770.00 51,785.00 51,770.00 51,775.00 0.0M
2025-05-23 51,775.00 51,775.00 51,755.00 51,770.00 0.0M
2025-05-22 51,740.00 51,760.00 51,740.00 51,755.00 0.0M
2025-05-21 51,750.00 51,750.00 51,735.00 51,735.00 0.0M
2025-05-20 51,730.00 51,740.00 51,725.00 51,735.00 0.0M
2025-05-19 51,720.00 51,720.00 51,700.00 51,700.00 0.0M
2025-05-16 51,715.00 51,715.00 51,715.00 51,715.00 0.0M
2025-05-15 51,680.00 51,695.00 51,680.00 51,695.00 0.0M
2025-05-14 51,660.00 51,675.00 51,655.00 51,675.00 0.0M
2025-05-13 51,660.00 51,665.00 51,650.00 51,655.00 0.0M
2025-05-12 51,660.00 51,680.00 51,655.00 51,675.00 0.0M
2025-05-09 51,670.00 51,670.00 51,660.00 51,665.00 0.0M
2025-05-08 51,680.00 51,690.00 51,675.00 51,675.00 0.0M
2025-05-07 51,660.00 51,660.00 51,660.00 51,660.00 0.0M
2025-05-02 51,650.00 51,660.00 51,650.00 51,660.00 0.0M
2025-04-30 51,645.00 51,660.00 51,645.00 51,660.00 0.0M
2025-04-29 51,615.00 51,615.00 51,605.00 51,610.00 0.0M
2025-04-28 51,600.00 51,600.00 51,590.00 51,590.00 0.0M
2025-04-25 51,595.00 51,610.00 51,595.00 51,595.00 0.0M
2025-04-24 51,590.00 51,590.00 51,570.00 51,575.00 0.0M
2025-04-23 51,565.00 51,570.00 51,560.00 51,565.00 0.0M
2025-04-22 51,575.00 51,580.00 51,560.00 51,565.00 0.0M
2025-04-21 51,565.00 51,570.00 51,550.00 51,570.00 0.0M
2025-04-18 51,555.00 51,555.00 51,540.00 51,545.00 0.0M
2025-04-17 51,545.00 51,550.00 51,535.00 51,535.00 0.0M
2025-04-16 51,525.00 51,535.00 51,520.00 51,535.00 0.0M
2025-04-15 51,505.00 51,510.00 51,500.00 51,510.00 0.0M
2025-04-14 51,490.00 51,510.00 51,490.00 51,495.00 0.0M
2025-04-11 51,485.00 51,495.00 51,470.00 51,480.00 0.0M
2025-04-10 51,470.00 51,485.00 51,465.00 51,485.00 0.0M
2025-04-09 51,470.00 51,485.00 51,460.00 51,465.00 0.0M
2025-04-08 51,455.00 51,480.00 51,450.00 51,480.00 0.0M
2025-04-07 51,470.00 51,470.00 51,455.00 51,465.00 0.0M
2025-04-04 51,395.00 51,425.00 51,395.00 51,410.00 0.0M
2025-04-03 51,360.00 51,365.00 51,350.00 51,350.00 0.0M
2025-04-02 51,295.00 51,305.00 51,295.00 51,300.00 0.0M
2025-04-01 51,300.00 51,300.00 51,285.00 51,290.00 0.0M
2025-03-31 51,275.00 51,295.00 51,270.00 51,295.00 0.0M
2025-03-28 51,240.00 51,245.00 51,240.00 51,240.00 0.0M
2025-03-27 51,230.00 51,235.00 51,230.00 51,235.00 0.0M
2025-03-26 51,215.00 51,225.00 51,215.00 51,225.00 0.0M
2025-03-25 51,220.00 51,225.00 51,215.00 51,215.00 0.0M
2025-03-24 51,235.00 51,240.00 51,230.00 51,235.00 0.0M
2025-03-21 51,220.00 51,230.00 51,220.00 51,230.00 0.0M
2025-03-20 51,240.00 51,245.00 51,230.00 51,230.00 0.0M
2025-03-19 51,220.00 51,220.00 51,205.00 51,205.00 0.0M
2025-03-18 51,215.00 51,230.00 51,215.00 51,220.00 0.0M
2025-03-17 51,215.00 51,215.00 51,210.00 51,215.00 0.0M
2025-03-14 51,225.00 51,225.00 51,210.00 51,210.00 0.0M
2025-03-13 51,215.00 51,230.00 51,205.00 51,205.00 0.0M
2025-03-12 51,195.00 51,225.00 51,195.00 51,225.00 0.0M
2025-03-11 51,230.00 51,232.00 51,210.00 51,210.00 0.0M
2025-03-10 51,210.00 51,210.00 51,190.00 51,195.00 0.0M
2025-03-07 51,205.00 51,225.00 51,205.00 51,220.00 0.0M
2025-03-06 51,210.00 51,210.00 51,175.00 51,205.00 0.0M
2025-03-05 51,175.00 51,195.00 51,175.00 51,190.00 0.0M
2025-03-04 51,210.00 51,230.00 51,210.00 51,215.00 0.0M
2025-02-28 51,180.00 51,195.00 51,175.00 51,185.00 0.1M
2025-02-27 51,200.00 51,200.00 51,175.00 51,180.00 0.0M
2025-02-26 51,185.00 51,190.00 51,165.00 51,165.00 0.0M
2025-02-25 51,165.00 51,165.00 51,150.00 51,155.00 0.1M
2025-02-24 51,175.00 51,175.00 51,135.00 51,150.00 0.0M
2025-02-21 51,120.00 51,135.00 51,120.00 51,130.00 0.0M
2025-02-20 51,120.00 51,130.00 51,120.00 51,120.00 0.0M
2025-02-19 51,090.00 51,115.00 51,090.00 51,115.00 0.0M
2025-02-18 51,105.00 51,105.00 51,090.00 51,090.00 0.0M
2025-02-17 51,125.00 51,125.00 51,035.00 51,090.00 0.1M
2025-02-14 51,115.00 51,115.00 51,095.00 51,105.00 0.0M
2025-02-13 51,060.00 51,080.00 51,060.00 51,080.00 0.0M
2025-02-12 51,065.00 51,065.00 51,050.00 51,060.00 0.0M
2025-02-11 51,065.00 51,070.00 51,065.00 51,065.00 0.0M
2025-02-10 51,040.00 51,055.00 51,030.00 51,050.00 0.0M
2025-02-07 51,060.00 51,060.00 51,020.00 51,040.00 0.0M
2025-02-06 51,075.00 51,075.00 51,055.00 51,060.00 0.0M
2025-02-05 51,035.00 51,035.00 51,030.00 51,035.00 0.0M
2025-02-04 51,030.00 51,035.00 51,025.00 51,030.00 0.0M
2025-02-03 51,035.00 51,050.00 51,025.00 51,035.00 0.0M
2025-01-31 51,040.00 51,050.00 51,030.00 51,030.00 0.0M
2025-01-24 51,025.00 51,025.00 51,015.00 51,015.00 0.0M
2025-01-23 50,990.00 50,990.00 50,985.00 50,985.00 0.0M
2025-01-22 50,965.00 50,965.00 50,945.00 50,965.00 0.0M
2025-01-21 50,985.00 50,995.00 50,980.00 50,995.00 0.0M
2025-01-20 50,970.00 50,975.00 50,965.00 50,970.00 0.0M
2025-01-17 50,960.00 51,015.00 50,960.00 50,995.00 0.0M
2025-01-16 50,960.00 50,965.00 50,940.00 50,955.00 0.0M
2025-01-15 50,890.00 50,895.00 50,875.00 50,885.00 0.0M
2025-01-14 50,860.00 50,880.00 50,855.00 50,880.00 0.0M
2025-01-13 50,875.00 50,880.00 50,815.00 50,825.00 0.1M
2025-01-10 50,910.00 50,910.00 50,875.00 50,875.00 0.0M
2025-01-09 50,880.00 50,910.00 50,880.00 50,895.00 0.0M
2025-01-08 50,830.00 50,845.00 50,815.00 50,845.00 0.0M
2025-01-07 50,800.00 50,820.00 50,800.00 50,820.00 0.0M
2025-01-06 50,805.00 50,810.00 50,785.00 50,785.00 0.0M
2025-01-03 50,780.00 50,795.00 50,775.00 50,780.00 0.0M
2025-01-02 50,695.00 50,725.00 50,695.00 50,725.00 0.0M