Last Update: 2025-10-02
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 38,000.00 38,250.00 37,000.00 37,500.00 0.0M
2024-12-27 38,150.00 38,150.00 37,300.00 38,000.00 0.0M
2024-12-26 37,800.00 39,000.00 37,700.00 38,400.00 0.0M
2024-12-24 38,300.00 38,350.00 37,700.00 37,800.00 0.0M
2024-12-23 37,450.00 38,300.00 37,250.00 38,300.00 0.0M
2024-12-20 37,050.00 37,750.00 37,050.00 37,300.00 0.0M
2024-12-19 37,350.00 37,500.00 36,950.00 37,100.00 0.0M
2024-12-18 37,900.00 37,950.00 37,400.00 37,500.00 0.0M
2024-12-17 37,000.00 37,900.00 37,000.00 37,900.00 0.0M
2024-12-16 37,050.00 37,700.00 37,050.00 37,350.00 0.0M
2024-12-13 37,700.00 37,700.00 36,700.00 37,000.00 0.0M
2024-12-12 37,200.00 37,700.00 36,600.00 37,700.00 0.0M
2024-12-11 37,050.00 37,500.00 36,650.00 36,850.00 0.0M
2024-12-10 37,300.00 37,300.00 36,500.00 36,800.00 0.0M
2024-12-09 36,950.00 36,950.00 35,700.00 36,200.00 0.0M
2024-12-06 37,500.00 37,700.00 36,350.00 36,400.00 0.0M
2024-12-05 37,500.00 37,750.00 37,200.00 37,400.00 0.0M
2024-12-04 37,050.00 37,950.00 37,050.00 37,500.00 0.0M
2024-12-03 38,000.00 38,000.00 37,500.00 37,800.00 0.0M
2024-12-02 37,950.00 38,000.00 37,400.00 37,500.00 0.0M
2024-11-29 37,850.00 38,000.00 37,350.00 37,950.00 0.0M
2024-11-28 37,600.00 38,000.00 37,550.00 37,950.00 0.0M
2024-11-27 38,750.00 38,750.00 37,550.00 37,850.00 0.0M
2024-11-26 38,500.00 39,000.00 37,900.00 38,300.00 0.0M
2024-11-25 38,900.00 39,050.00 38,300.00 38,500.00 0.0M
2024-11-22 38,800.00 38,950.00 38,100.00 38,400.00 0.0M
2024-11-21 38,600.00 39,050.00 38,250.00 38,250.00 0.0M
2024-11-20 38,400.00 38,600.00 38,000.00 38,400.00 0.0M
2024-11-19 38,750.00 39,100.00 37,950.00 38,400.00 0.0M
2024-11-18 39,000.00 39,800.00 38,650.00 38,750.00 0.0M
2024-11-15 39,050.00 39,750.00 38,600.00 38,900.00 0.0M
2024-11-14 39,050.00 39,650.00 38,650.00 39,050.00 0.0M
2024-11-13 39,250.00 39,700.00 38,500.00 39,050.00 0.0M
2024-11-12 40,900.00 41,150.00 39,550.00 39,650.00 0.0M
2024-11-11 41,250.00 41,400.00 40,700.00 40,850.00 0.0M
2024-11-08 40,700.00 41,700.00 40,600.00 41,250.00 0.0M
2024-11-07 41,800.00 41,800.00 41,000.00 41,000.00 0.0M
2024-11-06 41,700.00 41,750.00 41,050.00 41,750.00 0.0M
2024-11-05 41,750.00 42,200.00 41,250.00 41,700.00 0.0M
2024-11-04 41,850.00 42,100.00 40,550.00 41,750.00 0.0M
2024-11-01 40,700.00 41,850.00 40,700.00 41,800.00 0.0M
2024-10-31 41,100.00 41,650.00 40,550.00 41,100.00 0.0M
2024-10-30 40,900.00 41,200.00 40,550.00 41,100.00 0.0M
2024-10-29 39,950.00 41,100.00 39,550.00 41,000.00 0.0M
2024-10-28 39,550.00 40,450.00 39,550.00 40,050.00 0.0M
2024-10-25 39,800.00 40,050.00 39,150.00 40,050.00 0.0M
2024-10-24 40,500.00 40,500.00 39,700.00 39,800.00 0.0M
2024-10-23 40,750.00 40,900.00 39,550.00 40,500.00 0.0M
2024-10-22 40,950.00 40,950.00 40,400.00 40,650.00 0.0M
2024-10-21 40,900.00 41,100.00 40,500.00 40,850.00 0.0M
2024-10-18 40,300.00 40,650.00 40,250.00 40,500.00 0.0M
2024-10-17 41,050.00 41,100.00 40,550.00 40,600.00 0.0M
2024-10-16 41,050.00 41,200.00 40,650.00 41,200.00 0.0M
2024-10-15 41,200.00 41,350.00 40,700.00 41,050.00 0.0M
2024-10-14 41,000.00 41,250.00 40,550.00 41,200.00 0.0M
2024-10-11 40,750.00 41,300.00 40,400.00 40,900.00 0.0M
2024-10-10 40,850.00 42,200.00 40,500.00 40,900.00 0.0M
2024-10-08 41,800.00 41,800.00 40,350.00 40,500.00 0.0M
2024-10-07 42,050.00 42,450.00 41,300.00 41,400.00 0.0M
2024-10-04 42,100.00 42,500.00 41,500.00 42,050.00 0.0M
2024-10-02 41,300.00 42,350.00 41,300.00 42,100.00 0.0M
2024-09-30 40,550.00 42,950.00 40,550.00 41,450.00 0.0M
2024-09-27 40,050.00 41,250.00 40,050.00 40,800.00 0.0M
2024-09-26 40,250.00 40,700.00 40,150.00 40,300.00 0.0M
2024-09-25 40,150.00 41,000.00 40,050.00 40,300.00 0.0M
2024-09-24 40,450.00 41,250.00 40,100.00 40,550.00 0.0M
2024-09-23 40,600.00 40,950.00 40,000.00 40,800.00 0.0M
2024-09-20 38,950.00 42,000.00 38,600.00 40,600.00 0.0M
2024-09-19 38,600.00 38,950.00 38,300.00 38,600.00 0.0M
2024-09-13 38,200.00 38,750.00 37,600.00 38,750.00 0.0M
2024-09-12 37,900.00 38,400.00 37,400.00 37,800.00 0.0M
2024-09-11 37,450.00 37,700.00 37,100.00 37,700.00 0.0M
2024-09-10 37,300.00 37,800.00 37,050.00 37,100.00 0.0M
2024-09-09 37,700.00 37,700.00 37,100.00 37,400.00 0.0M
2024-09-06 37,750.00 38,000.00 37,550.00 37,800.00 0.0M
2024-09-05 37,450.00 38,000.00 37,200.00 37,750.00 0.0M
2024-09-04 37,450.00 37,650.00 37,100.00 37,500.00 0.0M
2024-09-03 37,600.00 38,000.00 37,600.00 37,800.00 0.0M
2024-09-02 38,100.00 38,100.00 37,500.00 37,700.00 0.0M
2024-08-30 38,000.00 38,000.00 37,600.00 37,900.00 0.0M
2024-08-29 38,400.00 38,400.00 37,550.00 37,550.00 0.0M
2024-08-28 38,350.00 38,400.00 38,050.00 38,400.00 0.0M
2024-08-27 38,400.00 38,400.00 38,100.00 38,400.00 0.0M
2024-08-26 38,000.00 38,500.00 37,900.00 38,400.00 0.0M
2024-08-23 37,800.00 38,000.00 37,650.00 38,000.00 0.0M
2024-08-22 38,100.00 38,450.00 37,650.00 37,700.00 0.0M
2024-08-21 38,450.00 38,450.00 38,200.00 38,200.00 0.0M
2024-08-20 38,400.00 38,750.00 37,850.00 38,450.00 0.0M
2024-08-19 38,500.00 38,500.00 37,950.00 38,000.00 0.0M
2024-08-16 38,450.00 38,550.00 38,100.00 38,400.00 0.0M
2024-08-14 37,900.00 38,650.00 37,750.00 38,450.00 0.0M
2024-08-13 37,300.00 38,650.00 37,100.00 37,900.00 0.0M
2024-08-12 37,400.00 37,400.00 36,700.00 37,100.00 0.0M
2024-08-09 36,900.00 37,300.00 36,500.00 37,300.00 0.0M
2024-08-08 36,400.00 36,850.00 36,100.00 36,700.00 0.0M
2024-08-07 35,900.00 36,700.00 35,700.00 36,700.00 0.0M
2024-08-06 34,750.00 36,750.00 34,750.00 35,900.00 0.0M
2024-08-05 36,650.00 37,100.00 34,400.00 35,050.00 0.0M
2024-08-02 37,500.00 37,500.00 36,750.00 37,100.00 0.0M
2024-08-01 37,700.00 37,700.00 37,200.00 37,550.00 0.0M
2024-07-31 37,250.00 37,700.00 37,250.00 37,500.00 0.0M
2024-07-30 37,800.00 37,800.00 37,100.00 37,250.00 0.0M
2024-07-29 37,300.00 37,750.00 37,200.00 37,750.00 0.0M
2024-07-26 37,400.00 37,650.00 37,000.00 37,300.00 0.0M
2024-07-25 37,400.00 37,700.00 37,200.00 37,400.00 0.0M
2024-07-24 37,800.00 37,950.00 37,600.00 37,700.00 0.0M
2024-07-23 37,950.00 38,300.00 37,650.00 37,750.00 0.0M
2024-07-22 38,300.00 38,300.00 37,600.00 37,950.00 0.0M
2024-07-19 37,750.00 38,050.00 37,600.00 38,050.00 0.0M
2024-07-18 37,850.00 38,000.00 37,450.00 37,750.00 0.0M
2024-07-17 38,500.00 38,500.00 37,750.00 37,850.00 0.0M
2024-07-16 38,500.00 38,500.00 37,950.00 38,000.00 0.0M
2024-07-15 37,900.00 38,650.00 37,600.00 38,200.00 0.0M
2024-07-12 37,800.00 37,800.00 37,500.00 37,800.00 0.0M
2024-07-11 37,550.00 37,750.00 37,500.00 37,650.00 0.0M
2024-07-10 37,850.00 37,850.00 37,550.00 37,600.00 0.0M
2024-07-09 37,550.00 37,850.00 37,400.00 37,850.00 0.0M
2024-07-08 37,900.00 37,900.00 37,300.00 37,500.00 0.0M
2024-07-05 38,050.00 38,100.00 37,550.00 37,600.00 0.0M
2024-07-04 37,350.00 37,750.00 37,250.00 37,750.00 0.0M
2024-07-03 37,550.00 38,000.00 37,300.00 37,400.00 0.0M
2024-07-02 37,850.00 38,050.00 37,400.00 37,800.00 0.0M
2024-07-01 38,000.00 38,000.00 37,700.00 37,850.00 0.0M
2024-06-28 37,850.00 37,900.00 37,350.00 37,900.00 0.0M
2024-06-27 38,100.00 38,100.00 37,100.00 37,600.00 0.0M
2024-06-26 37,600.00 37,950.00 37,500.00 37,900.00 0.0M
2024-06-25 37,750.00 37,850.00 37,500.00 37,750.00 0.0M
2024-06-24 38,300.00 38,300.00 37,500.00 37,750.00 0.0M
2024-06-21 38,200.00 38,350.00 37,600.00 38,050.00 0.0M
2024-06-20 37,500.00 38,500.00 37,350.00 38,200.00 0.0M
2024-06-19 38,200.00 38,300.00 37,500.00 37,500.00 0.0M
2024-06-18 37,750.00 38,200.00 37,600.00 38,200.00 0.0M
2024-06-17 37,650.00 37,850.00 36,900.00 37,600.00 0.0M
2024-06-14 37,100.00 37,650.00 36,550.00 37,650.00 0.0M
2024-06-13 37,100.00 37,150.00 36,800.00 37,000.00 0.0M
2024-06-12 37,050.00 37,350.00 36,700.00 37,150.00 0.0M
2024-06-11 37,700.00 38,000.00 36,900.00 37,300.00 0.0M
2024-06-10 38,800.00 38,800.00 37,550.00 37,700.00 0.0M
2024-06-07 38,800.00 38,800.00 38,300.00 38,700.00 0.0M
2024-06-05 38,100.00 38,900.00 38,050.00 38,850.00 0.0M
2024-06-04 38,600.00 38,900.00 37,750.00 38,100.00 0.0M
2024-06-03 37,950.00 38,900.00 37,800.00 38,500.00 0.0M
2024-05-31 37,850.00 38,000.00 37,400.00 37,800.00 0.0M
2024-05-30 37,700.00 38,000.00 37,050.00 37,650.00 0.0M
2024-05-29 38,050.00 38,400.00 37,350.00 37,700.00 0.0M
2024-05-28 37,400.00 38,350.00 37,300.00 38,050.00 0.0M
2024-05-27 37,400.00 37,750.00 37,100.00 37,350.00 0.0M
2024-05-24 37,150.00 37,400.00 36,800.00 37,400.00 0.0M
2024-05-23 37,500.00 37,500.00 37,050.00 37,450.00 0.0M
2024-05-22 37,600.00 37,700.00 36,900.00 37,500.00 0.0M
2024-05-21 37,500.00 37,800.00 37,300.00 37,700.00 0.0M
2024-05-20 38,050.00 38,350.00 37,400.00 37,800.00 0.0M
2024-05-17 37,650.00 38,250.00 37,500.00 38,250.00 0.0M
2024-05-16 37,950.00 38,000.00 37,500.00 37,600.00 0.0M
2024-05-14 37,650.00 38,000.00 37,150.00 37,750.00 0.0M
2024-05-13 37,900.00 38,500.00 37,450.00 37,650.00 0.0M
2024-05-10 37,750.00 38,050.00 37,450.00 38,000.00 0.0M
2024-05-09 37,400.00 38,150.00 37,400.00 37,700.00 0.0M
2024-05-08 37,100.00 37,450.00 36,850.00 37,400.00 0.0M
2024-05-07 37,200.00 37,200.00 36,450.00 36,850.00 0.0M
2024-05-03 36,800.00 37,200.00 36,600.00 36,800.00 0.0M
2024-05-02 36,800.00 37,200.00 36,550.00 37,200.00 0.0M
2024-04-30 36,500.00 37,250.00 36,300.00 36,950.00 0.0M
2024-04-29 36,400.00 36,650.00 35,950.00 36,500.00 0.0M
2024-04-26 36,800.00 36,800.00 36,100.00 36,200.00 0.0M
2024-04-25 36,500.00 37,450.00 36,200.00 37,000.00 0.0M
2024-04-24 37,500.00 37,500.00 36,300.00 36,500.00 0.0M
2024-04-23 37,100.00 37,700.00 37,000.00 37,100.00 0.0M
2024-04-22 36,950.00 37,800.00 36,500.00 37,100.00 0.0M
2024-04-19 36,350.00 36,600.00 35,650.00 36,450.00 0.0M
2024-04-18 35,400.00 36,650.00 35,400.00 36,450.00 0.0M
2024-04-17 36,400.00 36,400.00 35,550.00 35,650.00 0.0M
2024-04-16 36,800.00 36,800.00 35,700.00 36,000.00 0.0M
2024-04-15 36,400.00 36,750.00 36,150.00 36,750.00 0.0M
2024-04-12 37,450.00 38,000.00 36,300.00 36,600.00 0.0M
2024-04-11 37,700.00 37,850.00 37,350.00 37,400.00 0.0M
2024-04-09 38,750.00 38,750.00 37,750.00 38,300.00 0.0M
2024-04-08 38,650.00 39,000.00 38,150.00 38,500.00 0.0M
2024-04-05 38,000.00 39,000.00 37,800.00 38,650.00 0.0M
2024-04-04 38,800.00 39,600.00 38,100.00 38,450.00 0.0M
2024-04-03 39,800.00 39,800.00 38,700.00 39,200.00 0.0M
2024-04-02 39,650.00 40,000.00 38,800.00 39,300.00 0.0M
2024-04-01 39,700.00 40,400.00 39,400.00 39,600.00 0.0M
2024-03-29 40,650.00 40,650.00 39,800.00 40,150.00 0.0M
2024-03-28 41,100.00 41,700.00 40,050.00 40,650.00 0.0M
2024-03-27 41,750.00 42,000.00 40,550.00 41,350.00 0.0M
2024-03-26 42,250.00 42,700.00 41,950.00 42,000.00 0.0M
2024-03-25 42,600.00 42,650.00 41,900.00 42,200.00 0.0M
2024-03-22 41,250.00 43,250.00 41,150.00 42,700.00 0.0M
2024-03-21 41,000.00 41,450.00 40,300.00 40,800.00 0.0M
2024-03-20 40,100.00 41,500.00 40,000.00 41,250.00 0.0M
2024-03-19 39,000.00 40,800.00 38,350.00 39,850.00 0.1M
2024-03-18 37,800.00 38,800.00 37,800.00 38,300.00 0.0M
2024-03-15 37,250.00 38,500.00 37,050.00 37,300.00 0.1M
2024-03-14 37,250.00 37,750.00 36,850.00 37,600.00 0.0M
2024-03-13 36,900.00 37,100.00 36,800.00 37,100.00 0.0M
2024-03-12 37,100.00 37,150.00 36,050.00 36,850.00 0.0M
2024-03-11 37,650.00 37,750.00 36,650.00 36,750.00 0.0M
2024-03-10 37,650.00 37,650.00 37,650.00 37,650.00 0.0M
2024-03-08 37,850.00 38,450.00 37,300.00 37,650.00 0.0M
2024-03-07 38,850.00 39,350.00 37,450.00 38,200.00 0.0M
2024-03-06 39,200.00 39,200.00 38,300.00 38,850.00 0.0M
2024-03-05 40,400.00 40,400.00 38,700.00 38,850.00 0.0M
2024-03-04 38,850.00 40,550.00 38,500.00 40,400.00 0.0M
2024-02-29 38,950.00 39,100.00 37,950.00 38,450.00 0.0M
2024-02-28 37,400.00 39,200.00 37,250.00 38,600.00 0.0M
2024-02-27 38,050.00 38,900.00 37,000.00 37,600.00 0.0M
2024-02-26 39,050.00 39,300.00 38,000.00 38,050.00 0.0M
2024-02-25 39,400.00 39,400.00 39,400.00 39,400.00 0.0M
2024-02-23 40,550.00 40,550.00 39,150.00 39,400.00 0.0M
2024-02-22 41,800.00 42,000.00 40,000.00 40,450.00 0.0M
2024-02-21 42,000.00 43,300.00 41,050.00 42,000.00 0.1M
2024-02-20 41,500.00 42,550.00 40,950.00 42,000.00 0.1M
2024-02-19 41,800.00 43,050.00 40,600.00 42,000.00 0.2M
2024-02-18 41,750.00 41,750.00 41,750.00 41,750.00 0.0M
2024-02-16 37,550.00 45,200.00 37,550.00 41,750.00 0.7M
2024-02-15 37,200.00 37,300.00 35,650.00 36,100.00 0.0M
2024-02-14 37,600.00 38,000.00 36,750.00 37,150.00 0.0M
2024-02-13 36,450.00 37,750.00 35,950.00 37,400.00 0.0M
2024-02-08 36,500.00 36,550.00 36,050.00 36,350.00 0.0M
2024-02-07 36,500.00 36,750.00 35,700.00 36,500.00 0.0M
2024-02-06 36,700.00 37,700.00 36,200.00 36,500.00 0.0M
2024-02-05 36,800.00 37,800.00 35,950.00 37,200.00 0.0M
2024-02-02 37,900.00 37,900.00 35,800.00 36,800.00 0.0M
2024-02-01 36,600.00 39,000.00 35,650.00 37,300.00 0.0M
2024-01-31 36,300.00 36,850.00 34,950.00 36,600.00 0.0M
2024-01-30 35,650.00 36,900.00 35,000.00 35,250.00 0.0M
2024-01-29 34,450.00 36,950.00 34,050.00 35,600.00 0.1M
2024-01-28 34,050.00 34,050.00 34,050.00 34,050.00 0.0M
2024-01-26 33,250.00 34,800.00 33,000.00 34,050.00 0.0M
2024-01-25 32,200.00 33,250.00 32,200.00 32,900.00 0.0M
2024-01-24 32,450.00 32,550.00 32,200.00 32,200.00 0.0M
2024-01-23 32,450.00 32,450.00 32,250.00 32,450.00 0.0M
2024-01-22 32,350.00 32,900.00 32,050.00 32,350.00 0.0M
2024-01-19 32,500.00 32,600.00 31,900.00 32,250.00 0.0M
2024-01-18 32,400.00 32,450.00 31,750.00 32,050.00 0.0M
2024-01-17 32,650.00 32,700.00 31,650.00 31,900.00 0.0M
2024-01-16 32,550.00 32,950.00 32,450.00 32,750.00 0.0M
2024-01-15 32,950.00 32,950.00 32,450.00 32,650.00 0.0M
2024-01-12 32,500.00 32,850.00 32,400.00 32,800.00 0.0M
2024-01-11 32,900.00 33,000.00 32,500.00 32,500.00 0.0M
2024-01-10 32,800.00 32,850.00 32,650.00 32,850.00 0.0M
2024-01-09 32,750.00 32,800.00 32,550.00 32,800.00 0.0M
2024-01-08 32,500.00 32,800.00 32,500.00 32,650.00 0.0M
2024-01-05 32,550.00 32,850.00 32,550.00 32,700.00 0.0M
2024-01-04 33,400.00 33,650.00 32,800.00 32,800.00 0.0M
2024-01-03 32,950.00 33,200.00 32,700.00 33,200.00 0.0M
2024-01-02 32,700.00 33,000.00 32,600.00 32,900.00 0.0M