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
2024-12-31 29.90 29.90 29.25 29.45 0.2M
2024-12-30 29.60 29.90 29.20 29.60 0.0M
2024-12-27 30.25 30.40 29.60 29.60 0.2M
2024-12-26 30.60 30.90 30.20 30.25 0.0M
2024-12-25 30.20 30.50 30.00 30.35 0.0M
2024-12-24 30.20 30.75 30.00 30.10 0.0M
2024-12-23 29.50 29.90 29.50 29.80 0.0M
2024-12-20 29.50 30.45 29.10 29.15 0.0M
2024-12-19 29.30 29.50 29.10 29.50 0.0M
2024-12-18 29.50 29.90 29.20 29.70 0.2M
2024-12-17 29.15 29.45 29.10 29.45 0.0M
2024-12-16 30.25 30.30 29.15 29.15 0.0M
2024-12-13 31.00 31.05 30.00 30.15 0.0M
2024-12-12 31.35 31.50 30.70 30.75 0.0M
2024-12-11 31.50 31.50 30.50 30.80 0.0M
2024-12-10 31.40 31.70 31.05 31.15 0.0M
2024-12-09 32.25 32.40 31.30 31.40 0.0M
2024-12-06 32.50 32.50 31.90 32.15 0.0M
2024-12-05 33.20 33.25 32.05 32.10 0.0M
2024-12-04 33.10 33.15 32.70 32.80 0.0M
2024-12-03 32.80 33.20 32.70 32.75 0.0M
2024-12-02 33.70 33.90 32.60 32.60 0.0M
2024-11-29 33.30 33.75 33.15 33.40 0.0M
2024-11-28 34.30 34.55 33.30 33.40 0.0M
2024-11-27 35.55 35.80 34.25 34.25 0.0M
2024-11-26 36.45 36.75 35.40 35.45 0.0M
2024-11-25 36.95 37.55 36.45 36.60 0.0M
2024-11-22 36.90 37.50 36.10 36.70 0.0M
2024-11-21 36.90 38.95 36.70 36.70 0.0M
2024-11-20 34.75 37.90 34.75 37.35 0.0M
2024-11-19 34.35 34.80 34.20 34.70 0.0M
2024-11-18 34.90 35.15 34.10 34.10 0.0M
2024-11-15 35.50 36.65 35.20 35.35 0.0M
2024-11-14 36.00 36.40 34.95 34.95 0.0M
2024-11-13 34.00 36.80 34.00 35.70 0.0M
2024-11-12 35.10 35.40 34.05 34.10 0.0M
2024-11-11 37.50 37.50 35.15 35.50 0.0M
2024-11-08 37.90 39.90 37.15 38.50 0.0M
2024-11-07 37.95 38.70 37.35 37.55 0.0M
2024-11-06 39.60 40.10 37.95 37.95 0.0M
2024-11-05 41.10 42.10 38.70 39.20 0.0M
2024-11-04 35.80 39.65 35.10 39.65 0.0M
2024-11-01 34.85 37.50 34.60 36.05 0.0M
2024-10-30 35.60 35.65 34.50 34.50 0.0M
2024-10-29 35.50 35.95 34.30 35.30 2.1M
2024-10-28 34.50 36.20 33.25 35.05 0.0M
2024-10-25 34.05 34.30 33.50 34.10 0.0M
2024-10-24 33.85 34.05 33.35 33.85 0.0M
2024-10-23 33.20 34.15 33.00 33.60 0.0M
2024-10-22 32.80 33.40 32.75 33.20 0.0M
2024-10-21 32.45 33.15 32.40 32.85 0.0M
2024-10-18 33.15 34.20 32.40 32.45 0.0M
2024-10-17 32.60 33.30 32.55 32.65 0.0M
2024-10-16 31.75 32.50 31.60 32.45 0.0M
2024-10-15 32.20 32.35 31.70 31.85 0.0M
2024-10-14 31.75 32.45 31.50 32.15 0.0M
2024-10-11 31.70 32.15 31.65 31.65 0.0M
2024-10-09 32.90 32.95 31.95 31.95 0.0M
2024-10-08 33.35 33.50 32.60 32.70 0.0M
2024-10-07 32.80 33.50 32.80 33.40 0.0M
2024-10-04 33.20 33.30 32.40 32.70 0.0M
2024-10-01 33.40 33.40 32.35 33.20 0.0M
2024-09-30 33.45 33.45 32.75 32.80 0.2M
2024-09-27 33.95 33.95 33.25 33.40 0.0M
2024-09-26 34.30 34.45 33.45 33.45 0.0M
2024-09-25 33.95 35.00 33.75 34.05 0.0M
2024-09-24 33.85 34.40 33.25 33.35 0.4M
2024-09-23 34.20 34.20 33.40 33.40 0.0M
2024-09-20 34.30 34.30 33.45 33.50 0.0M
2024-09-19 32.75 33.55 32.75 33.50 0.0M
2024-09-18 33.00 33.30 32.40 32.55 0.0M
2024-09-16 32.95 33.40 32.95 33.10 0.0M
2024-09-13 32.50 33.15 32.50 32.90 0.0M
2024-09-12 32.35 32.85 32.00 32.50 0.0M
2024-09-11 31.50 31.95 31.45 31.75 0.0M
2024-09-10 32.70 33.00 31.10 31.20 0.0M
2024-09-09 32.65 32.65 32.15 32.50 0.0M
2024-09-06 32.60 33.20 32.00 33.00 0.0M
2024-09-05 33.40 33.65 32.45 32.50 0.0M
2024-09-04 34.00 34.00 31.95 32.85 0.0M
2024-09-03 35.75 36.35 35.00 35.05 0.0M
2024-09-02 36.90 37.15 35.35 35.75 0.0M
2024-08-30 34.55 37.70 34.55 36.40 0.0M
2024-08-29 34.30 34.80 34.20 34.30 0.0M
2024-08-28 34.25 35.15 33.85 34.50 0.0M
2024-08-27 34.10 34.35 33.65 33.95 0.0M
2024-08-26 34.35 34.75 33.90 33.90 0.0M
2024-08-23 34.50 34.65 33.40 34.05 0.0M
2024-08-22 34.75 35.80 34.50 34.50 0.0M
2024-08-21 34.20 35.85 33.95 34.55 0.0M
2024-08-20 34.30 36.70 33.80 33.80 0.0M
2024-08-19 33.90 34.80 33.55 33.75 0.0M
2024-08-16 32.35 34.30 32.25 33.50 0.0M
2024-08-15 32.55 32.80 31.90 31.95 0.0M
2024-08-14 33.30 33.65 32.50 32.60 0.0M
2024-08-13 32.95 33.20 32.25 32.90 0.0M
2024-08-12 32.75 33.00 32.30 32.60 0.0M
2024-08-09 33.00 33.65 32.65 32.75 0.0M
2024-08-08 32.60 33.25 32.15 32.60 0.0M
2024-08-07 30.85 33.60 30.85 33.30 0.0M
2024-08-06 32.25 32.30 29.00 30.85 0.0M
2024-08-05 33.00 33.00 32.20 32.20 0.0M
2024-08-02 36.40 36.70 35.65 35.75 0.0M
2024-08-01 36.95 37.60 36.95 37.20 0.0M
2024-07-31 36.10 36.75 36.00 36.40 0.0M
2024-07-30 35.45 36.55 35.40 36.50 0.0M
2024-07-29 38.80 38.80 35.90 35.95 0.0M
2024-07-26 36.50 37.00 36.00 37.00 0.0M
2024-07-23 39.20 39.40 37.50 37.65 0.0M
2024-07-22 39.25 39.65 38.05 38.30 0.0M
2024-07-19 40.10 40.50 38.90 39.20 0.0M
2024-07-18 41.35 41.60 39.90 40.00 0.0M
2024-07-17 40.95 42.70 40.90 42.15 0.0M
2024-07-16 41.15 41.60 40.60 40.85 0.0M
2024-07-15 42.20 42.20 40.50 40.75 0.0M
2024-07-12 42.05 43.80 42.00 43.30 0.0M
2024-07-11 43.60 44.00 42.40 42.55 0.0M
2024-07-10 43.80 45.00 43.45 43.50 0.0M
2024-07-09 46.00 46.00 41.65 43.45 0.0M
2024-07-08 46.85 49.50 46.05 46.05 0.0M
2024-07-05 41.30 45.20 41.25 45.00 0.0M
2024-07-04 41.40 44.00 40.40 41.10 0.0M
2024-07-03 42.35 42.40 40.30 41.15 0.0M
2024-07-02 38.60 42.10 38.40 42.10 0.0M
2024-07-01 39.20 39.30 37.95 38.30 0.0M
2024-06-28 38.20 39.25 38.00 38.60 0.0M
2024-06-27 37.70 40.00 37.50 38.25 0.0M
2024-06-26 37.65 38.75 37.60 37.75 0.0M
2024-06-25 37.20 37.90 36.00 37.45 0.0M
2024-06-24 36.10 38.80 35.40 37.00 0.0M
2024-06-21 34.25 36.55 34.25 36.05 0.0M
2024-06-20 34.30 34.80 34.25 34.60 0.0M
2024-06-19 34.55 34.65 34.10 34.10 0.0M
2024-06-18 34.75 34.95 34.05 34.15 0.0M
2024-06-17 34.55 34.95 34.10 34.80 0.0M
2024-06-14 35.25 35.95 34.60 34.70 0.0M
2024-06-13 36.15 36.60 35.10 35.20 0.0M
2024-06-12 35.60 35.75 34.90 35.60 0.0M
2024-06-11 36.10 36.15 34.90 35.35 0.0M
2024-06-07 35.45 36.55 35.35 35.80 0.0M
2024-06-06 36.40 37.30 35.50 35.50 0.0M
2024-06-05 36.50 36.60 35.60 35.75 0.0M
2024-06-04 38.20 38.80 35.75 35.80 0.0M
2024-06-03 40.40 40.90 37.25 38.70 0.0M
2024-05-31 34.70 37.60 33.60 37.60 0.0M
2024-05-30 35.50 35.60 34.10 34.20 0.0M
2024-05-29 36.20 36.40 35.15 35.65 0.0M
2024-05-28 34.70 37.30 34.45 36.10 0.0M
2024-05-27 33.80 34.75 33.30 34.40 0.0M
2024-05-24 33.85 34.10 33.00 33.55 0.0M
2024-05-23 35.30 35.50 33.55 33.95 0.0M
2024-05-22 33.50 36.05 33.15 34.80 0.0M
2024-05-21 33.20 33.30 32.70 32.80 0.0M
2024-05-20 34.60 35.00 33.10 33.15 0.0M
2024-05-17 32.90 34.80 32.35 33.95 0.0M
2024-05-16 32.20 32.80 32.20 32.70 0.0M
2024-05-15 31.85 32.70 31.60 31.80 0.0M
2024-05-14 32.90 33.35 31.85 32.40 0.0M
2024-05-13 29.60 30.35 29.40 30.35 0.0M
2024-05-10 30.10 30.10 29.05 29.75 0.0M
2024-05-09 30.35 30.35 29.70 29.85 0.0M
2024-05-08 30.25 30.90 29.90 29.90 0.0M
2024-05-07 30.00 30.50 29.70 30.25 0.0M
2024-05-06 30.00 30.35 29.80 29.85 0.0M
2024-05-03 30.60 30.85 29.70 29.80 0.0M
2024-05-02 31.80 31.80 30.50 30.60 0.0M
2024-04-30 31.50 32.85 31.20 31.90 0.0M
2024-04-29 31.55 31.80 31.10 31.40 0.0M
2024-04-26 31.75 32.00 31.00 31.00 0.0M
2024-04-25 31.65 32.30 30.90 31.50 0.0M
2024-04-24 30.85 32.90 30.85 32.00 0.0M
2024-04-23 31.00 31.80 30.50 30.50 0.0M
2024-04-22 33.30 33.30 30.30 30.50 0.0M
2024-04-19 33.30 34.15 31.30 32.50 0.0M
2024-04-18 34.90 35.15 33.30 33.30 0.0M
2024-04-17 35.20 37.15 34.30 35.70 0.0M
2024-04-16 33.30 34.60 31.40 34.00 0.0M
2024-04-15 32.00 32.45 30.50 32.45 0.0M
2024-04-12 28.35 29.90 28.25 29.50 0.0M
2024-04-11 28.15 28.80 27.90 28.30 0.0M
2024-04-10 28.60 28.80 28.10 28.20 0.0M
2024-04-09 27.05 28.85 27.00 28.35 0.0M
2024-04-08 27.65 27.75 26.85 27.15 0.0M
2024-04-03 28.85 28.85 27.80 27.85 0.0M
2024-04-02 28.40 28.50 28.15 28.25 0.0M
2024-04-01 28.15 29.00 28.00 28.40 0.0M
2024-03-29 28.55 28.60 27.95 28.05 0.0M
2024-03-28 28.00 28.70 27.95 28.45 0.0M
2024-03-27 27.60 29.00 27.55 27.60 0.0M
2024-03-26 28.05 28.05 27.25 27.60 0.0M
2024-03-25 28.15 28.40 27.85 28.00 0.0M
2024-03-22 27.80 28.05 27.45 27.85 0.0M
2024-03-21 27.15 29.00 27.15 27.80 0.0M
2024-03-20 26.35 27.25 26.30 26.60 0.0M
2024-03-19 26.10 26.60 25.95 26.40 0.0M
2024-03-18 26.45 26.50 25.85 26.10 0.0M
2024-03-15 27.10 27.10 26.45 26.60 0.0M
2024-03-14 26.40 26.70 26.25 26.35 0.0M
2024-03-13 26.80 26.80 26.05 26.05 0.0M
2024-03-12 26.60 26.90 26.50 26.75 0.0M
2024-03-11 26.30 27.00 26.30 26.60 0.0M
2024-03-08 26.90 27.10 26.05 26.50 0.0M
2024-03-07 28.15 28.50 26.90 26.90 0.0M
2024-03-06 28.35 28.70 28.00 28.05 0.0M
2024-03-05 28.55 29.25 28.10 28.35 0.0M
2024-03-04 28.00 29.25 27.90 28.30 0.0M
2024-03-01 27.85 28.70 27.50 27.90 0.0M
2024-02-29 27.80 28.00 27.60 27.75 0.0M
2024-02-27 28.00 29.40 27.35 27.90 0.0M
2024-02-26 26.50 27.60 26.20 27.55 0.0M
2024-02-23 26.60 26.90 26.00 26.10 0.0M
2024-02-22 27.25 27.40 26.50 26.60 0.0M
2024-02-21 27.20 27.50 27.00 27.00 0.0M
2024-02-20 27.80 27.80 27.00 27.05 0.0M
2024-02-19 28.10 28.20 27.70 27.80 0.0M
2024-02-16 27.60 28.10 27.10 28.00 0.0M
2024-02-15 25.70 28.40 25.70 27.60 0.0M
2024-02-05 27.35 27.50 26.20 26.40 0.0M
2024-02-02 28.50 28.85 27.50 27.50 0.0M
2024-02-01 28.60 29.45 28.40 28.50 0.0M
2024-01-31 28.00 29.15 27.90 28.60 0.0M
2024-01-30 27.60 29.30 27.35 28.00 0.0M
2024-01-29 28.65 29.75 27.60 27.60 0.0M
2024-01-26 30.15 30.60 28.60 28.90 0.0M
2024-01-25 28.95 30.85 28.40 30.00 0.0M
2024-01-24 29.20 31.40 28.85 28.95 0.0M
2024-01-23 25.95 28.60 25.70 28.60 0.0M
2024-01-22 26.70 26.85 25.50 26.00 0.0M
2024-01-19 27.10 28.05 26.05 26.45 0.0M
2024-01-18 23.30 25.50 23.30 25.50 0.0M
2024-01-17 23.40 23.40 23.05 23.20 0.0M
2024-01-16 23.45 23.45 23.15 23.20 0.0M
2024-01-15 23.20 23.30 23.20 23.25 0.0M
2024-01-12 23.10 23.30 23.05 23.20 0.0M
2024-01-11 23.30 23.30 23.10 23.20 0.0M
2024-01-10 23.45 23.45 23.05 23.10 0.0M
2024-01-09 23.55 23.95 23.20 23.60 0.0M
2024-01-08 23.05 23.70 23.05 23.40 0.0M
2024-01-05 23.10 23.50 23.10 23.15 0.0M
2024-01-04 23.10 23.30 23.10 23.10 0.0M
2024-01-03 23.20 23.30 23.10 23.20 0.0M
2024-01-02 23.30 23.35 23.25 23.30 0.0M