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 | 570.20 | 573.00 | 563.00 | 570.00 | 0.0M |
| 2024-12-27 | 568.00 | 569.50 | 560.00 | 560.20 | 0.0M |
| 2024-12-26 | 577.00 | 579.00 | 567.10 | 568.00 | 0.0M |
| 2024-12-25 | 573.00 | 587.60 | 573.00 | 580.00 | 0.0M |
| 2024-12-24 | 580.60 | 587.00 | 577.20 | 577.20 | 0.0M |
| 2024-12-23 | 590.00 | 593.30 | 582.80 | 583.00 | 0.0M |
| 2024-12-20 | 578.50 | 600.20 | 578.50 | 600.20 | 0.0M |
| 2024-12-19 | 598.50 | 601.30 | 579.40 | 579.40 | 0.0M |
| 2024-12-18 | 580.50 | 583.40 | 578.50 | 578.50 | 0.0M |
| 2024-12-17 | 573.00 | 580.00 | 570.00 | 580.00 | 0.0M |
| 2024-12-16 | 567.00 | 573.00 | 567.00 | 568.00 | 0.0M |
| 2024-12-13 | 576.80 | 581.00 | 567.00 | 567.00 | 0.0M |
| 2024-12-12 | 576.00 | 581.00 | 569.00 | 576.00 | 0.0M |
| 2024-12-11 | 576.10 | 586.00 | 576.00 | 577.00 | 0.0M |
| 2024-12-10 | 576.10 | 579.90 | 576.00 | 576.00 | 0.0M |
| 2024-12-09 | 580.60 | 583.00 | 577.00 | 580.30 | 0.0M |
| 2024-12-06 | 575.10 | 584.20 | 575.10 | 584.20 | 0.0M |
| 2024-12-05 | 577.00 | 584.90 | 576.50 | 576.90 | 0.0M |
| 2024-12-04 | 582.00 | 582.00 | 577.50 | 577.60 | 0.0M |
| 2024-12-03 | 590.00 | 590.00 | 577.50 | 577.50 | 0.0M |
| 2024-12-02 | 595.50 | 595.50 | 588.00 | 588.00 | 0.0M |
| 2024-11-29 | 597.00 | 598.00 | 596.50 | 598.00 | 0.0M |
| 2024-11-28 | 608.00 | 615.00 | 595.10 | 600.00 | 0.0M |
| 2024-11-27 | 598.00 | 610.00 | 597.00 | 610.00 | 0.0M |
| 2024-11-26 | 594.60 | 603.00 | 588.10 | 597.00 | 0.0M |
| 2024-11-25 | 589.00 | 592.50 | 583.10 | 592.00 | 0.0M |
| 2024-11-22 | 599.00 | 601.20 | 591.40 | 591.40 | 0.0M |
| 2024-11-21 | 597.00 | 600.00 | 595.00 | 600.00 | 0.0M |
| 2024-11-20 | 589.60 | 597.00 | 589.60 | 596.90 | 0.0M |
| 2024-11-19 | 596.60 | 596.60 | 591.00 | 591.00 | 0.0M |
| 2024-11-18 | 595.00 | 598.00 | 592.60 | 597.00 | 0.0M |
| 2024-11-15 | 584.30 | 591.90 | 584.30 | 588.10 | 0.0M |
| 2024-11-14 | 590.20 | 593.00 | 587.00 | 590.30 | 0.0M |
| 2024-11-13 | 588.50 | 593.00 | 585.00 | 592.90 | 0.0M |
| 2024-11-12 | 590.50 | 590.50 | 583.00 | 583.50 | 0.0M |
| 2024-11-11 | 592.80 | 592.80 | 583.00 | 583.10 | 0.0M |
| 2024-11-08 | 593.70 | 593.80 | 584.00 | 592.80 | 0.0M |
| 2024-11-07 | 587.00 | 595.00 | 587.00 | 593.80 | 0.0M |
| 2024-11-06 | 600.00 | 600.00 | 587.50 | 599.80 | 0.0M |
| 2024-11-05 | 613.50 | 613.50 | 605.00 | 605.00 | 0.0M |
| 2024-11-01 | 610.00 | 616.00 | 603.60 | 616.00 | 0.0M |
| 2024-10-31 | 602.00 | 603.00 | 597.10 | 603.00 | 0.0M |
| 2024-10-30 | 601.00 | 607.50 | 594.00 | 603.00 | 0.0M |
| 2024-10-29 | 617.40 | 617.40 | 603.00 | 606.40 | 0.0M |
| 2024-10-28 | 638.50 | 638.50 | 609.00 | 619.00 | 0.0M |
| 2024-10-25 | 626.40 | 635.00 | 619.00 | 633.50 | 0.0M |
| 2024-10-24 | 628.30 | 638.00 | 612.00 | 624.70 | 0.0M |
| 2024-10-23 | 606.00 | 624.00 | 606.00 | 624.00 | 0.0M |
| 2024-10-22 | 601.00 | 619.00 | 601.00 | 608.00 | 0.0M |
| 2024-10-21 | 598.10 | 601.20 | 596.50 | 599.50 | 0.0M |
| 2024-10-18 | 597.30 | 599.90 | 592.20 | 599.00 | 0.0M |
| 2024-10-17 | 597.00 | 597.30 | 591.50 | 597.30 | 0.0M |
| 2024-10-16 | 597.80 | 600.00 | 588.00 | 592.10 | 0.0M |
| 2024-10-15 | 580.20 | 585.00 | 580.00 | 584.20 | 0.0M |
| 2024-10-11 | 588.00 | 589.10 | 586.00 | 589.10 | 0.0M |
| 2024-10-10 | 583.00 | 589.50 | 583.00 | 589.00 | 0.0M |
| 2024-10-09 | 586.00 | 591.20 | 586.00 | 589.70 | 0.0M |
| 2024-10-08 | 586.80 | 594.70 | 585.00 | 591.10 | 0.0M |
| 2024-10-07 | 586.60 | 590.90 | 582.00 | 586.80 | 0.0M |
| 2024-10-04 | 602.50 | 602.50 | 596.60 | 596.60 | 0.0M |
| 2024-10-03 | 591.60 | 605.30 | 591.10 | 599.60 | 0.0M |
| 2024-10-02 | 607.30 | 616.90 | 602.00 | 616.90 | 0.0M |
| 2024-10-01 | 600.30 | 607.70 | 586.00 | 592.10 | 0.0M |
| 2024-09-30 | 627.00 | 627.00 | 599.00 | 610.30 | 0.0M |
| 2024-09-27 | 602.00 | 611.00 | 593.00 | 593.00 | 0.0M |
| 2024-09-26 | 632.00 | 639.00 | 619.00 | 619.00 | 0.0M |
| 2024-09-25 | 642.00 | 644.00 | 632.00 | 644.00 | 0.0M |
| 2024-09-24 | 644.00 | 648.90 | 637.20 | 641.00 | 0.0M |
| 2024-09-20 | 648.90 | 653.00 | 636.80 | 653.00 | 0.0M |
| 2024-09-19 | 660.70 | 668.10 | 648.10 | 656.00 | 0.0M |
| 2024-09-18 | 680.50 | 698.10 | 678.00 | 680.00 | 0.0M |
| 2024-09-17 | 671.10 | 703.00 | 671.10 | 691.60 | 0.0M |
| 2024-09-13 | 667.40 | 678.00 | 663.00 | 671.00 | 0.0M |
| 2024-09-12 | 671.00 | 679.10 | 656.00 | 673.00 | 0.0M |
| 2024-09-11 | 682.00 | 700.00 | 669.00 | 697.00 | 0.0M |
| 2024-09-10 | 666.50 | 690.00 | 661.90 | 672.00 | 0.0M |
| 2024-09-09 | 707.90 | 710.00 | 670.00 | 676.50 | 0.1M |
| 2024-09-06 | 640.10 | 670.00 | 640.10 | 658.70 | 0.0M |
| 2024-09-05 | 651.00 | 655.00 | 639.00 | 649.70 | 0.0M |
| 2024-09-04 | 649.00 | 649.90 | 631.00 | 634.00 | 0.0M |
| 2024-09-03 | 614.90 | 614.90 | 605.00 | 609.00 | 0.0M |
| 2024-09-02 | 610.00 | 615.00 | 608.00 | 614.90 | 0.0M |
| 2024-08-30 | 620.00 | 620.00 | 612.00 | 613.30 | 0.0M |
| 2024-08-29 | 629.80 | 629.80 | 620.00 | 620.30 | 0.0M |
| 2024-08-28 | 625.00 | 626.10 | 621.40 | 621.40 | 0.0M |
| 2024-08-27 | 636.00 | 636.00 | 625.00 | 626.00 | 0.0M |
| 2024-08-26 | 629.90 | 650.00 | 620.00 | 628.00 | 0.0M |
| 2024-08-23 | 632.10 | 632.10 | 624.60 | 624.60 | 0.0M |
| 2024-08-22 | 634.20 | 634.20 | 627.20 | 632.90 | 0.0M |
| 2024-08-21 | 645.00 | 645.00 | 629.00 | 634.90 | 0.0M |
| 2024-08-20 | 640.00 | 640.00 | 628.80 | 633.90 | 0.0M |
| 2024-08-19 | 633.00 | 650.00 | 630.90 | 649.00 | 0.0M |
| 2024-08-16 | 650.00 | 657.00 | 629.00 | 632.70 | 0.0M |
| 2024-08-15 | 685.00 | 685.00 | 668.00 | 668.00 | 0.0M |
| 2024-08-14 | 694.80 | 697.10 | 674.20 | 685.00 | 0.0M |
| 2024-08-13 | 710.00 | 711.70 | 700.00 | 701.00 | 0.0M |
| 2024-08-09 | 733.40 | 783.00 | 715.00 | 740.00 | 0.0M |
| 2024-08-08 | 756.80 | 788.00 | 722.00 | 749.90 | 0.0M |
| 2024-08-07 | 798.20 | 815.90 | 670.00 | 747.00 | 0.1M |
| 2024-08-06 | 793.60 | 888.00 | 763.60 | 783.20 | 0.1M |
| 2024-08-05 | 883.60 | 913.60 | 844.80 | 913.60 | 0.2M |
| 2024-08-02 | 715.80 | 768.10 | 715.80 | 763.60 | 0.1M |
| 2024-08-01 | 649.00 | 681.30 | 648.20 | 670.80 | 0.0M |
| 2024-07-31 | 664.10 | 666.80 | 634.00 | 634.00 | 0.0M |
| 2024-07-30 | 645.00 | 663.00 | 645.00 | 650.00 | 0.0M |
| 2024-07-29 | 665.00 | 666.70 | 642.00 | 642.00 | 0.0M |
| 2024-07-26 | 662.00 | 681.40 | 662.00 | 678.90 | 0.0M |
| 2024-07-25 | 652.00 | 678.00 | 642.10 | 669.00 | 0.0M |
| 2024-07-24 | 619.00 | 635.30 | 616.00 | 635.30 | 0.0M |
| 2024-07-23 | 605.10 | 620.00 | 600.00 | 618.80 | 0.0M |
| 2024-07-22 | 614.20 | 621.30 | 591.00 | 610.30 | 0.0M |
| 2024-07-19 | 605.00 | 611.00 | 600.00 | 608.90 | 0.0M |
| 2024-07-18 | 595.00 | 602.00 | 588.00 | 600.80 | 0.0M |
| 2024-07-17 | 584.90 | 584.90 | 581.00 | 584.70 | 0.0M |
| 2024-07-16 | 587.00 | 587.10 | 585.50 | 587.00 | 0.0M |
| 2024-07-12 | 587.70 | 593.60 | 585.80 | 593.00 | 0.0M |
| 2024-07-11 | 576.00 | 582.50 | 574.00 | 577.70 | 0.0M |
| 2024-07-10 | 602.00 | 619.00 | 572.00 | 585.00 | 0.1M |
| 2024-07-09 | 605.00 | 605.00 | 593.30 | 602.10 | 0.0M |
| 2024-07-08 | 607.50 | 607.50 | 600.00 | 605.40 | 0.0M |
| 2024-07-05 | 602.00 | 613.90 | 597.00 | 607.40 | 0.0M |
| 2024-07-04 | 614.00 | 614.00 | 600.00 | 600.20 | 0.0M |
| 2024-07-03 | 619.00 | 625.00 | 613.40 | 620.00 | 0.0M |
| 2024-07-02 | 636.10 | 636.10 | 617.00 | 617.00 | 0.0M |
| 2024-07-01 | 632.30 | 643.90 | 623.70 | 637.00 | 0.0M |
| 2024-06-28 | 638.00 | 643.00 | 635.10 | 640.90 | 0.0M |
| 2024-06-27 | 646.70 | 650.00 | 645.00 | 650.00 | 0.0M |
| 2024-06-26 | 650.00 | 654.00 | 645.50 | 645.50 | 0.0M |
| 2024-06-25 | 676.90 | 676.90 | 649.00 | 649.00 | 0.0M |
| 2024-06-24 | 676.10 | 678.00 | 671.00 | 671.00 | 0.0M |
| 2024-06-21 | 684.00 | 684.00 | 672.00 | 676.00 | 0.0M |
| 2024-06-20 | 673.90 | 687.00 | 673.90 | 677.50 | 0.0M |
| 2024-06-19 | 683.00 | 683.00 | 674.00 | 674.00 | 0.0M |
| 2024-06-18 | 680.00 | 687.50 | 680.00 | 683.00 | 0.0M |
| 2024-06-17 | 669.90 | 695.00 | 669.90 | 691.50 | 0.0M |
| 2024-06-14 | 669.70 | 677.00 | 665.60 | 665.60 | 0.0M |
| 2024-06-13 | 666.90 | 674.00 | 662.70 | 674.00 | 0.0M |
| 2024-06-12 | 666.00 | 672.00 | 651.00 | 668.00 | 0.0M |
| 2024-06-11 | 655.10 | 655.10 | 649.00 | 650.10 | 0.0M |
| 2024-06-10 | 660.70 | 661.70 | 657.00 | 657.00 | 0.0M |
| 2024-06-07 | 661.60 | 661.60 | 661.60 | 661.60 | 0.0M |
| 2024-06-06 | 664.00 | 669.00 | 662.00 | 669.00 | 0.0M |
| 2024-06-05 | 660.00 | 671.80 | 660.00 | 665.60 | 0.0M |
| 2024-06-04 | 660.00 | 660.00 | 649.40 | 649.40 | 0.0M |
| 2024-06-03 | 659.00 | 659.00 | 648.00 | 651.00 | 0.0M |
| 2024-05-31 | 681.90 | 681.90 | 664.00 | 674.00 | 0.0M |
| 2024-05-30 | 687.00 | 695.00 | 678.90 | 683.00 | 0.0M |
| 2024-05-29 | 668.00 | 674.00 | 661.00 | 674.00 | 0.0M |
| 2024-05-28 | 667.00 | 668.10 | 666.40 | 668.10 | 0.0M |
| 2024-05-27 | 671.00 | 671.10 | 668.00 | 668.00 | 0.0M |
| 2024-05-24 | 685.00 | 689.00 | 671.00 | 671.00 | 0.0M |
| 2024-05-23 | 675.20 | 683.90 | 671.40 | 677.00 | 0.0M |
| 2024-05-22 | 670.90 | 678.00 | 670.90 | 678.00 | 0.0M |
| 2024-05-21 | 666.20 | 668.30 | 660.00 | 668.30 | 0.0M |
| 2024-05-20 | 678.10 | 678.10 | 662.00 | 670.10 | 0.0M |
| 2024-05-17 | 680.00 | 695.00 | 673.40 | 678.50 | 0.0M |
| 2024-05-16 | 679.30 | 689.80 | 675.00 | 675.00 | 0.0M |
| 2024-05-15 | 685.00 | 688.00 | 679.00 | 686.50 | 0.0M |
| 2024-05-14 | 691.80 | 695.00 | 686.00 | 692.00 | 0.0M |
| 2024-05-13 | 690.30 | 694.00 | 690.00 | 692.00 | 0.0M |
| 2024-05-10 | 690.60 | 692.00 | 680.00 | 690.40 | 0.0M |
| 2024-05-09 | 699.50 | 700.50 | 695.60 | 697.50 | 0.0M |
| 2024-05-08 | 687.40 | 701.90 | 687.40 | 700.40 | 0.0M |
| 2024-05-07 | 690.30 | 700.00 | 685.00 | 690.00 | 0.0M |
| 2024-05-02 | 700.80 | 701.00 | 693.00 | 698.30 | 0.0M |
| 2024-05-01 | 695.20 | 700.00 | 687.00 | 690.80 | 0.0M |
| 2024-04-30 | 703.00 | 715.00 | 688.00 | 693.40 | 0.0M |
| 2024-04-26 | 729.00 | 732.00 | 715.50 | 725.00 | 0.0M |
| 2024-04-25 | 722.00 | 732.00 | 716.20 | 725.70 | 0.0M |
| 2024-04-24 | 730.00 | 730.00 | 709.90 | 714.40 | 0.0M |
| 2024-04-23 | 722.10 | 736.40 | 722.00 | 735.20 | 0.0M |
| 2024-04-22 | 757.80 | 757.80 | 727.80 | 740.10 | 0.0M |
| 2024-04-19 | 732.00 | 779.00 | 731.40 | 757.90 | 0.0M |
| 2024-04-18 | 749.80 | 769.90 | 710.00 | 724.40 | 0.0M |
| 2024-04-17 | 710.00 | 740.00 | 710.00 | 734.80 | 0.0M |
| 2024-04-16 | 705.70 | 720.00 | 690.00 | 708.30 | 0.0M |
| 2024-04-15 | 690.00 | 705.00 | 690.00 | 695.00 | 0.0M |
| 2024-04-12 | 695.00 | 695.00 | 684.70 | 690.00 | 0.0M |
| 2024-04-11 | 700.00 | 704.50 | 696.00 | 696.00 | 0.0M |
| 2024-04-10 | 693.50 | 699.70 | 689.70 | 690.00 | 0.0M |
| 2024-04-09 | 701.10 | 710.00 | 693.00 | 693.60 | 0.0M |
| 2024-04-08 | 706.50 | 715.00 | 700.00 | 710.00 | 0.0M |
| 2024-04-05 | 710.10 | 727.00 | 706.00 | 711.50 | 0.0M |
| 2024-04-04 | 705.00 | 705.00 | 693.00 | 704.00 | 0.0M |
| 2024-04-03 | 713.00 | 722.00 | 709.40 | 713.10 | 0.0M |
| 2024-04-02 | 695.00 | 711.10 | 695.00 | 708.60 | 0.0M |
| 2024-04-01 | 689.70 | 735.60 | 685.00 | 700.50 | 0.0M |
| 2024-03-29 | 690.80 | 690.80 | 684.00 | 689.80 | 0.0M |
| 2024-03-28 | 689.00 | 694.10 | 685.00 | 691.70 | 0.0M |
| 2024-03-27 | 690.00 | 698.00 | 682.90 | 688.60 | 0.0M |
| 2024-03-26 | 692.10 | 704.90 | 691.00 | 691.00 | 0.0M |
| 2024-03-25 | 680.00 | 692.00 | 676.50 | 692.00 | 0.0M |
| 2024-03-22 | 685.60 | 694.00 | 677.00 | 677.00 | 0.0M |
| 2024-03-21 | 695.00 | 705.00 | 685.60 | 685.60 | 0.0M |
| 2024-03-19 | 728.50 | 728.50 | 710.00 | 710.00 | 0.0M |
| 2024-03-18 | 753.00 | 753.00 | 727.00 | 728.50 | 0.0M |
| 2024-03-15 | 766.00 | 766.00 | 755.00 | 755.00 | 0.0M |
| 2024-03-14 | 765.00 | 772.00 | 760.00 | 763.00 | 0.0M |
| 2024-03-13 | 760.00 | 800.00 | 748.00 | 765.50 | 0.0M |
| 2024-03-12 | 757.00 | 794.00 | 757.00 | 765.00 | 0.0M |
| 2024-03-11 | 740.00 | 807.00 | 736.00 | 750.00 | 0.1M |
| 2024-03-08 | 727.00 | 729.00 | 717.00 | 722.90 | 0.0M |
| 2024-03-07 | 725.00 | 731.00 | 714.00 | 731.00 | 0.0M |
| 2024-03-06 | 730.60 | 732.50 | 728.00 | 730.40 | 0.0M |
| 2024-03-05 | 736.50 | 739.00 | 730.00 | 734.00 | 0.0M |
| 2024-03-04 | 724.00 | 737.00 | 723.80 | 737.00 | 0.0M |
| 2024-03-01 | 764.00 | 764.00 | 738.00 | 739.00 | 0.0M |
| 2024-02-29 | 765.40 | 765.40 | 752.10 | 763.20 | 0.0M |
| 2024-02-28 | 752.00 | 754.00 | 752.00 | 754.00 | 0.0M |
| 2024-02-27 | 760.00 | 760.00 | 750.00 | 753.00 | 0.0M |
| 2024-02-26 | 770.00 | 770.00 | 750.00 | 756.70 | 0.0M |
| 2024-02-22 | 784.00 | 795.70 | 768.10 | 770.00 | 0.0M |
| 2024-02-21 | 784.50 | 795.40 | 784.50 | 793.00 | 0.0M |
| 2024-02-20 | 783.90 | 784.50 | 778.00 | 784.50 | 0.0M |
| 2024-02-19 | 779.60 | 783.90 | 778.10 | 781.20 | 0.0M |
| 2024-02-16 | 816.20 | 816.20 | 777.80 | 780.20 | 0.0M |
| 2024-02-15 | 810.00 | 816.20 | 780.00 | 816.20 | 0.0M |
| 2024-02-14 | 823.90 | 824.00 | 811.00 | 816.50 | 0.0M |
| 2024-02-13 | 829.00 | 829.00 | 807.00 | 810.00 | 0.0M |
| 2024-02-09 | 828.90 | 830.00 | 824.60 | 829.50 | 0.0M |
| 2024-02-08 | 836.00 | 841.00 | 822.20 | 835.00 | 0.0M |
| 2024-02-07 | 839.10 | 850.00 | 836.00 | 842.80 | 0.0M |
| 2024-02-06 | 834.00 | 848.00 | 834.00 | 847.40 | 0.0M |
| 2024-02-05 | 833.20 | 845.50 | 832.50 | 832.50 | 0.0M |
| 2024-02-02 | 835.50 | 849.50 | 835.30 | 838.60 | 0.0M |
| 2024-02-01 | 847.00 | 850.50 | 847.00 | 850.50 | 0.0M |
| 2024-01-31 | 856.00 | 858.00 | 845.50 | 846.00 | 0.0M |
| 2024-01-30 | 866.30 | 866.30 | 846.00 | 846.00 | 0.0M |
| 2024-01-29 | 860.10 | 860.40 | 851.30 | 851.30 | 0.0M |
| 2024-01-26 | 858.00 | 870.00 | 858.00 | 870.00 | 0.0M |
| 2024-01-25 | 859.90 | 860.00 | 858.00 | 858.00 | 0.0M |
| 2024-01-24 | 843.10 | 858.60 | 841.00 | 844.90 | 0.0M |
| 2024-01-23 | 863.10 | 863.10 | 831.00 | 845.00 | 0.0M |
| 2024-01-22 | 856.00 | 865.00 | 840.00 | 848.10 | 0.0M |
| 2024-01-19 | 866.10 | 872.70 | 866.00 | 872.60 | 0.0M |
| 2024-01-18 | 874.90 | 881.30 | 870.00 | 874.00 | 0.0M |
| 2024-01-17 | 873.00 | 873.00 | 850.00 | 872.50 | 0.0M |
| 2024-01-16 | 859.00 | 873.00 | 859.00 | 873.00 | 0.0M |
| 2024-01-15 | 880.00 | 900.00 | 859.00 | 859.00 | 0.0M |
| 2024-01-12 | 899.60 | 899.60 | 881.30 | 883.40 | 0.0M |
| 2024-01-11 | 902.00 | 902.00 | 887.80 | 893.00 | 0.0M |
| 2024-01-10 | 946.70 | 946.70 | 914.60 | 917.00 | 0.0M |
| 2024-01-09 | 953.20 | 970.00 | 942.00 | 949.10 | 0.0M |
| 2024-01-05 | 975.00 | 975.00 | 959.30 | 966.00 | 0.0M |
| 2024-01-04 | 997.20 | 1,005.00 | 975.20 | 975.20 | 0.0M |