2,816.00
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,875.00 | 2,914.50 | 2,803.00 | 2,816.00 | 14.5M |
| 2025-09-25 | 2,800.00 | 2,919.50 | 2,791.00 | 2,890.00 | 13.5M |
| 2025-09-24 | 2,969.00 | 3,002.00 | 2,810.00 | 2,849.50 | 23.0M |
| 2025-09-22 | 2,795.00 | 2,986.50 | 2,775.00 | 2,957.50 | 21.7M |
| 2025-09-19 | 2,897.50 | 2,916.00 | 2,692.00 | 2,753.50 | 17.0M |
| 2025-09-18 | 2,870.00 | 2,870.00 | 2,795.00 | 2,836.50 | 16.6M |
| 2025-09-17 | 2,987.50 | 3,010.00 | 2,822.50 | 2,842.50 | 15.4M |
| 2025-09-16 | 3,038.00 | 3,134.00 | 2,908.00 | 2,987.50 | 25.6M |
| 2025-09-12 | 2,836.00 | 2,939.00 | 2,801.50 | 2,926.00 | 19.6M |
| 2025-09-11 | 2,804.00 | 2,813.50 | 2,725.50 | 2,786.00 | 14.7M |
| 2025-09-10 | 2,811.00 | 2,811.00 | 2,745.00 | 2,776.00 | 9.8M |
| 2025-09-09 | 2,805.00 | 2,833.00 | 2,768.00 | 2,786.00 | 17.0M |
| 2025-09-08 | 2,653.00 | 2,838.00 | 2,641.00 | 2,810.50 | 23.7M |
| 2025-09-05 | 2,730.00 | 2,788.00 | 2,601.00 | 2,603.00 | 16.1M |
| 2025-09-04 | 2,721.00 | 2,735.00 | 2,635.50 | 2,680.00 | 16.3M |
| 2025-09-03 | 2,630.50 | 2,764.00 | 2,628.00 | 2,712.00 | 19.0M |
| 2025-09-02 | 2,706.00 | 2,742.00 | 2,650.00 | 2,673.00 | 13.6M |
| 2025-09-01 | 2,820.00 | 2,820.50 | 2,654.00 | 2,688.50 | 17.0M |
| 2025-08-29 | 2,919.00 | 3,005.00 | 2,870.00 | 2,870.00 | 17.5M |
| 2025-08-28 | 2,804.50 | 2,894.50 | 2,778.00 | 2,894.00 | 14.4M |
| 2025-08-27 | 2,859.00 | 2,878.00 | 2,825.00 | 2,834.00 | 12.3M |
| 2025-08-26 | 2,797.50 | 2,881.00 | 2,773.00 | 2,843.00 | 18.2M |
| 2025-08-25 | 2,786.00 | 2,849.50 | 2,766.00 | 2,801.00 | 18.0M |
| 2025-08-22 | 2,700.00 | 2,747.00 | 2,640.50 | 2,721.00 | 15.6M |
| 2025-08-21 | 2,793.00 | 2,814.00 | 2,688.00 | 2,690.00 | 14.3M |
| 2025-08-20 | 2,915.00 | 2,920.00 | 2,764.00 | 2,794.50 | 15.4M |
| 2025-08-19 | 2,940.00 | 3,042.00 | 2,924.00 | 3,015.00 | 15.0M |
| 2025-08-18 | 2,982.50 | 2,993.00 | 2,903.00 | 2,927.00 | 11.1M |
| 2025-08-15 | 2,986.00 | 3,035.00 | 2,957.00 | 2,969.00 | 16.6M |
| 2025-08-14 | 3,131.00 | 3,132.00 | 2,940.50 | 2,947.00 | 17.8M |
| 2025-08-13 | 3,100.00 | 3,228.00 | 3,078.00 | 3,217.00 | 20.0M |
| 2025-08-12 | 2,950.00 | 3,114.00 | 2,927.00 | 3,026.00 | 23.0M |
| 2025-08-08 | 2,911.00 | 2,924.00 | 2,853.50 | 2,911.50 | 17.6M |
| 2025-08-07 | 2,725.50 | 2,935.00 | 2,718.00 | 2,884.00 | 29.6M |
| 2025-08-06 | 2,879.50 | 2,916.50 | 2,775.50 | 2,775.50 | 22.2M |
| 2025-08-05 | 2,930.00 | 3,008.00 | 2,828.00 | 2,929.50 | 40.1M |
| 2025-08-04 | 2,730.50 | 2,941.50 | 2,712.00 | 2,919.50 | 39.4M |
| 2025-08-01 | 2,680.00 | 2,799.00 | 2,513.00 | 2,785.50 | 48.3M |
| 2025-07-31 | 2,892.00 | 2,946.50 | 2,876.00 | 2,905.00 | 15.5M |
| 2025-07-30 | 2,830.00 | 2,876.50 | 2,813.00 | 2,850.00 | 10.2M |
| 2025-07-29 | 2,900.00 | 2,909.50 | 2,787.00 | 2,808.50 | 15.8M |
| 2025-07-28 | 2,847.50 | 2,918.00 | 2,822.50 | 2,909.00 | 12.8M |
| 2025-07-25 | 2,856.50 | 2,894.00 | 2,813.50 | 2,865.50 | 15.0M |
| 2025-07-24 | 2,810.00 | 2,899.50 | 2,785.00 | 2,851.50 | 19.8M |
| 2025-07-23 | 2,800.00 | 2,808.50 | 2,673.50 | 2,772.50 | 14.1M |
| 2025-07-22 | 2,735.00 | 2,767.50 | 2,694.00 | 2,755.50 | 11.8M |
| 2025-07-18 | 2,698.00 | 2,739.00 | 2,659.00 | 2,720.50 | 15.5M |
| 2025-07-17 | 2,555.00 | 2,793.50 | 2,533.00 | 2,728.50 | 24.0M |
| 2025-07-16 | 2,615.00 | 2,631.00 | 2,562.50 | 2,564.00 | 12.0M |
| 2025-07-15 | 2,563.50 | 2,605.00 | 2,537.00 | 2,600.00 | 11.3M |
| 2025-07-14 | 2,597.00 | 2,614.50 | 2,545.00 | 2,575.00 | 11.2M |
| 2025-07-11 | 2,694.50 | 2,698.50 | 2,591.00 | 2,602.50 | 11.9M |
| 2025-07-10 | 2,592.50 | 2,679.00 | 2,564.50 | 2,669.50 | 18.5M |
| 2025-07-09 | 2,669.50 | 2,672.00 | 2,526.50 | 2,579.00 | 18.0M |
| 2025-07-08 | 2,640.50 | 2,705.00 | 2,620.00 | 2,640.50 | 15.2M |
| 2025-07-07 | 2,678.00 | 2,713.00 | 2,616.00 | 2,637.00 | 12.9M |
| 2025-07-04 | 2,793.50 | 2,796.50 | 2,670.00 | 2,678.00 | 15.9M |
| 2025-07-03 | 2,709.00 | 2,793.00 | 2,687.00 | 2,758.00 | 18.3M |
| 2025-07-02 | 2,631.00 | 2,723.50 | 2,598.00 | 2,672.00 | 21.7M |
| 2025-07-01 | 2,722.00 | 2,801.50 | 2,661.00 | 2,744.50 | 21.9M |
| 2025-06-30 | 2,806.00 | 2,889.50 | 2,722.50 | 2,776.00 | 29.8M |
| 2025-06-27 | 2,828.00 | 2,854.00 | 2,755.00 | 2,779.50 | 19.2M |
| 2025-06-26 | 2,780.00 | 2,861.50 | 2,767.00 | 2,795.50 | 23.7M |
| 2025-06-25 | 2,785.00 | 2,809.00 | 2,703.00 | 2,747.50 | 20.1M |
| 2025-06-24 | 2,815.00 | 2,818.50 | 2,655.00 | 2,744.00 | 28.0M |
| 2025-06-23 | 2,601.00 | 2,782.00 | 2,559.00 | 2,778.00 | 22.6M |
| 2025-06-20 | 2,673.00 | 2,849.50 | 2,647.50 | 2,683.00 | 30.7M |
| 2025-06-19 | 2,603.50 | 2,715.00 | 2,588.00 | 2,671.50 | 19.1M |
| 2025-06-18 | 2,566.50 | 2,621.50 | 2,534.50 | 2,593.50 | 14.3M |
| 2025-06-17 | 2,519.00 | 2,624.50 | 2,502.00 | 2,604.50 | 21.7M |
| 2025-06-16 | 2,425.00 | 2,557.00 | 2,425.00 | 2,492.50 | 16.7M |
| 2025-06-13 | 2,504.00 | 2,551.50 | 2,415.50 | 2,440.50 | 15.0M |
| 2025-06-12 | 2,447.50 | 2,572.50 | 2,445.50 | 2,502.00 | 25.7M |
| 2025-06-11 | 2,352.00 | 2,463.50 | 2,337.00 | 2,463.50 | 16.1M |
| 2025-06-10 | 2,365.00 | 2,379.00 | 2,307.00 | 2,318.50 | 13.5M |
| 2025-06-09 | 2,205.00 | 2,357.00 | 2,197.00 | 2,332.00 | 16.0M |
| 2025-06-06 | 2,235.00 | 2,248.00 | 2,165.50 | 2,172.50 | 7.4M |
| 2025-06-05 | 2,262.00 | 2,306.00 | 2,226.00 | 2,234.00 | 10.3M |
| 2025-06-04 | 2,230.00 | 2,236.50 | 2,177.00 | 2,230.00 | 12.0M |
| 2025-06-03 | 2,101.50 | 2,336.00 | 2,100.00 | 2,230.50 | 23.6M |
| 2025-06-02 | 2,100.00 | 2,105.00 | 2,050.00 | 2,075.00 | 4.9M |
| 2025-05-30 | 2,132.00 | 2,177.50 | 2,117.00 | 2,143.00 | 7.6M |
| 2025-05-29 | 2,211.00 | 2,226.00 | 2,142.50 | 2,163.50 | 10.0M |
| 2025-05-28 | 2,097.50 | 2,190.50 | 2,062.00 | 2,161.00 | 12.9M |
| 2025-05-27 | 2,052.50 | 2,070.00 | 2,017.00 | 2,064.00 | 6.4M |
| 2025-05-26 | 2,027.50 | 2,081.00 | 1,994.50 | 2,061.50 | 9.6M |
| 2025-05-23 | 2,000.00 | 2,044.00 | 1,959.00 | 1,987.50 | 11.6M |
| 2025-05-22 | 1,870.00 | 2,066.50 | 1,864.00 | 2,029.50 | 19.1M |
| 2025-05-21 | 1,890.00 | 1,960.00 | 1,890.00 | 1,918.00 | 12.3M |
| 2025-05-20 | 1,848.50 | 1,898.00 | 1,822.00 | 1,822.00 | 5.2M |
| 2025-05-19 | 1,800.50 | 1,839.50 | 1,796.50 | 1,808.50 | 3.4M |
| 2025-05-16 | 1,848.00 | 1,851.50 | 1,819.00 | 1,829.00 | 4.5M |
| 2025-05-15 | 1,871.50 | 1,937.00 | 1,871.00 | 1,873.00 | 4.9M |
| 2025-05-14 | 1,900.00 | 1,961.50 | 1,896.00 | 1,911.50 | 7.8M |
| 2025-05-13 | 1,862.00 | 1,928.00 | 1,850.50 | 1,860.00 | 10.6M |
| 2025-05-12 | 1,747.00 | 1,773.50 | 1,720.50 | 1,773.50 | 4.5M |
| 2025-05-09 | 1,687.00 | 1,736.00 | 1,659.50 | 1,710.00 | 8.1M |
| 2025-05-08 | 1,660.00 | 1,699.00 | 1,629.00 | 1,647.00 | 6.2M |
| 2025-05-07 | 1,598.00 | 1,651.00 | 1,591.50 | 1,626.00 | 6.0M |
| 2025-05-02 | 1,646.50 | 1,691.50 | 1,605.00 | 1,607.00 | 11.6M |
| 2025-05-01 | 1,546.50 | 1,639.50 | 1,540.50 | 1,615.00 | 11.6M |
| 2025-04-30 | 1,533.00 | 1,600.00 | 1,490.50 | 1,532.50 | 15.1M |
| 2025-04-28 | 1,526.00 | 1,535.00 | 1,472.50 | 1,485.50 | 5.2M |
| 2025-04-25 | 1,485.50 | 1,527.00 | 1,471.50 | 1,511.00 | 5.8M |
| 2025-04-24 | 1,470.00 | 1,476.00 | 1,438.50 | 1,438.50 | 5.2M |
| 2025-04-23 | 1,450.00 | 1,450.00 | 1,407.00 | 1,415.50 | 4.0M |
| 2025-04-22 | 1,422.00 | 1,429.00 | 1,403.50 | 1,405.00 | 2.2M |
| 2025-04-21 | 1,428.00 | 1,435.00 | 1,406.50 | 1,426.50 | 2.6M |
| 2025-04-18 | 1,450.00 | 1,464.00 | 1,429.00 | 1,443.00 | 2.6M |
| 2025-04-17 | 1,430.00 | 1,452.00 | 1,415.00 | 1,449.50 | 4.3M |
| 2025-04-16 | 1,490.00 | 1,504.00 | 1,402.50 | 1,428.50 | 5.8M |
| 2025-04-15 | 1,543.00 | 1,554.50 | 1,513.50 | 1,522.00 | 3.5M |
| 2025-04-14 | 1,594.50 | 1,601.50 | 1,535.00 | 1,535.00 | 3.9M |
| 2025-04-11 | 1,472.00 | 1,555.50 | 1,461.50 | 1,536.00 | 5.9M |
| 2025-04-10 | 1,593.00 | 1,598.50 | 1,546.00 | 1,586.50 | 5.9M |
| 2025-04-09 | 1,398.50 | 1,414.00 | 1,358.50 | 1,393.00 | 5.9M |
| 2025-04-08 | 1,431.00 | 1,514.00 | 1,430.00 | 1,469.50 | 5.9M |
| 2025-04-07 | 1,235.50 | 1,385.50 | 1,233.50 | 1,316.00 | 6.4M |
| 2025-04-04 | 1,616.00 | 1,625.50 | 1,516.50 | 1,555.50 | 6.5M |
| 2025-04-03 | 1,618.00 | 1,704.50 | 1,618.00 | 1,673.50 | 5.3M |
| 2025-04-02 | 1,783.00 | 1,787.50 | 1,748.00 | 1,768.50 | 3.4M |
| 2025-04-01 | 1,776.00 | 1,786.50 | 1,756.00 | 1,768.00 | 4.0M |
| 2025-03-31 | 1,878.50 | 1,882.50 | 1,782.00 | 1,784.50 | 8.4M |
| 2025-03-28 | 1,996.50 | 2,018.00 | 1,938.00 | 1,957.50 | 5.2M |
| 2025-03-27 | 2,015.00 | 2,050.00 | 2,005.50 | 2,020.00 | 4.4M |
| 2025-03-26 | 2,062.00 | 2,090.00 | 2,028.00 | 2,039.50 | 4.0M |
| 2025-03-25 | 2,091.00 | 2,091.50 | 2,033.00 | 2,038.50 | 3.0M |
| 2025-03-24 | 2,070.50 | 2,075.00 | 2,043.50 | 2,054.00 | 2.3M |
| 2025-03-21 | 2,092.00 | 2,092.00 | 2,052.50 | 2,068.00 | 3.8M |
| 2025-03-19 | 2,164.00 | 2,179.00 | 2,108.50 | 2,111.00 | 4.3M |
| 2025-03-18 | 2,101.50 | 2,198.00 | 2,100.00 | 2,179.50 | 7.2M |
| 2025-03-17 | 2,085.00 | 2,105.00 | 2,060.50 | 2,068.50 | 4.0M |
| 2025-03-14 | 2,015.00 | 2,047.00 | 1,998.00 | 2,035.00 | 4.8M |
| 2025-03-13 | 2,061.50 | 2,099.00 | 2,007.00 | 2,007.00 | 6.7M |
| 2025-03-12 | 2,065.00 | 2,079.50 | 2,007.50 | 2,014.00 | 5.8M |
| 2025-03-11 | 2,025.00 | 2,071.00 | 1,979.00 | 2,066.50 | 7.4M |
| 2025-03-10 | 2,046.50 | 2,115.00 | 2,034.50 | 2,081.50 | 6.1M |
| 2025-03-07 | 2,063.00 | 2,107.00 | 2,025.50 | 2,035.50 | 6.0M |
| 2025-03-06 | 2,135.00 | 2,153.00 | 2,078.50 | 2,103.00 | 6.4M |
| 2025-03-05 | 2,007.50 | 2,153.50 | 2,007.00 | 2,109.00 | 11.7M |
| 2025-03-04 | 2,032.50 | 2,046.50 | 1,922.50 | 1,992.00 | 11.5M |
| 2025-03-03 | 2,207.50 | 2,212.00 | 2,082.00 | 2,082.50 | 8.4M |
| 2025-02-28 | 2,200.00 | 2,241.50 | 2,115.50 | 2,154.00 | 15.4M |
| 2025-02-27 | 2,080.00 | 2,323.00 | 2,077.50 | 2,300.00 | 22.5M |
| 2025-02-26 | 2,000.00 | 2,059.00 | 1,995.50 | 2,041.00 | 4.2M |
| 2025-02-25 | 2,004.00 | 2,068.00 | 1,984.00 | 2,024.00 | 3.9M |
| 2025-02-21 | 2,083.00 | 2,105.50 | 2,066.00 | 2,069.00 | 3.7M |
| 2025-02-20 | 2,010.00 | 2,096.50 | 2,010.00 | 2,088.50 | 5.8M |
| 2025-02-19 | 2,015.00 | 2,027.00 | 1,981.00 | 2,025.00 | 3.9M |
| 2025-02-18 | 1,997.00 | 2,054.50 | 1,993.50 | 2,020.00 | 3.7M |
| 2025-02-17 | 2,045.00 | 2,049.00 | 1,997.00 | 1,997.00 | 3.4M |
| 2025-02-14 | 2,064.00 | 2,087.00 | 2,035.00 | 2,041.50 | 4.1M |
| 2025-02-13 | 2,072.50 | 2,109.50 | 2,060.50 | 2,064.00 | 5.0M |
| 2025-02-12 | 2,097.00 | 2,108.50 | 2,028.00 | 2,055.50 | 6.4M |
| 2025-02-10 | 2,102.00 | 2,136.50 | 2,074.50 | 2,125.50 | 4.3M |
| 2025-02-07 | 2,081.00 | 2,140.00 | 2,079.50 | 2,122.50 | 4.9M |
| 2025-02-06 | 2,100.00 | 2,138.00 | 2,074.00 | 2,106.00 | 6.8M |
| 2025-02-05 | 2,170.00 | 2,179.50 | 2,053.00 | 2,078.00 | 9.8M |
| 2025-02-04 | 2,057.00 | 2,256.50 | 2,056.50 | 2,154.00 | 16.2M |
| 2025-02-03 | 2,185.50 | 2,186.00 | 2,045.00 | 2,051.00 | 15.9M |
| 2025-01-31 | 2,465.00 | 2,468.00 | 2,408.50 | 2,435.50 | 4.6M |
| 2025-01-30 | 2,423.00 | 2,465.50 | 2,405.00 | 2,447.00 | 4.3M |
| 2025-01-29 | 2,457.00 | 2,457.00 | 2,376.00 | 2,427.00 | 4.8M |
| 2025-01-28 | 2,434.50 | 2,492.00 | 2,402.50 | 2,411.50 | 7.7M |
| 2025-01-27 | 2,621.00 | 2,632.50 | 2,565.00 | 2,584.50 | 3.9M |
| 2025-01-24 | 2,720.00 | 2,754.50 | 2,623.50 | 2,623.50 | 6.3M |
| 2025-01-23 | 2,750.00 | 2,772.50 | 2,689.00 | 2,708.50 | 5.8M |
| 2025-01-22 | 2,687.50 | 2,710.00 | 2,637.50 | 2,710.00 | 6.2M |
| 2025-01-21 | 2,600.00 | 2,664.00 | 2,551.50 | 2,651.50 | 5.3M |
| 2025-01-20 | 2,521.00 | 2,582.50 | 2,490.50 | 2,577.00 | 4.7M |
| 2025-01-17 | 2,523.50 | 2,553.00 | 2,467.50 | 2,502.00 | 5.0M |
| 2025-01-16 | 2,570.00 | 2,591.00 | 2,515.50 | 2,555.00 | 4.4M |
| 2025-01-15 | 2,620.50 | 2,626.50 | 2,515.00 | 2,519.50 | 4.6M |
| 2025-01-14 | 2,699.00 | 2,700.00 | 2,563.00 | 2,606.00 | 6.4M |
| 2025-01-10 | 2,761.50 | 2,818.00 | 2,724.00 | 2,734.00 | 6.5M |
| 2025-01-09 | 2,781.00 | 2,810.00 | 2,718.00 | 2,766.00 | 7.3M |
| 2025-01-08 | 2,675.00 | 2,799.00 | 2,653.00 | 2,796.50 | 7.7M |
| 2025-01-07 | 2,670.00 | 2,788.50 | 2,635.00 | 2,716.50 | 9.9M |
| 2025-01-06 | 2,580.50 | 2,626.00 | 2,554.00 | 2,573.50 | 6.5M |