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 25.07 25.09 24.91 24.99 3.3M
2024-12-30 25.04 25.06 25.02 25.04 3.2M
2024-12-27 24.98 25.04 24.94 24.95 1.7M
2024-12-26 24.92 25.00 24.90 24.99 2.4M
2024-12-24 24.91 24.98 24.90 24.97 1.2M
2024-12-23 25.02 25.04 24.93 24.94 3.8M
2024-12-20 25.06 25.11 25.01 25.02 2.5M
2024-12-19 24.98 25.04 24.90 24.95 3.5M
2024-12-18 25.27 25.32 25.09 25.10 3.6M
2024-12-17 25.29 25.32 25.28 25.29 3.2M
2024-12-16 25.30 25.33 25.26 25.30 2.5M
2024-12-13 25.35 25.49 25.26 25.27 2.1M
2024-12-12 25.44 25.45 25.37 25.38 6.0M
2024-12-11 25.58 25.59 25.47 25.48 4.6M
2024-12-10 25.55 25.56 25.49 25.53 4.9M
2024-12-09 25.60 25.62 25.56 25.57 4.9M
2024-12-06 25.65 25.67 25.59 25.63 5.2M
2024-12-05 25.54 25.59 25.52 25.58 4.7M
2024-12-04 25.44 25.81 25.42 25.57 4.3M
2024-12-03 25.62 25.62 25.46 25.47 8.0M
2024-12-02 25.51 25.87 25.32 25.54 2.1M
2024-11-29 25.59 25.61 25.57 25.61 0.5M
2024-11-27 25.49 25.53 25.46 25.50 1.6M
2024-11-26 25.43 25.44 25.38 25.44 1.9M
2024-11-25 25.44 25.48 25.41 25.48 1.8M
2024-11-22 25.25 25.28 25.22 25.25 2.2M
2024-11-21 25.26 25.30 25.21 25.23 2.2M
2024-11-20 25.22 25.29 25.19 25.24 2.2M
2024-11-19 25.29 25.31 25.24 25.26 1.7M
2024-11-18 25.14 25.25 25.14 25.22 1.6M
2024-11-15 25.16 25.27 25.10 25.21 1.9M
2024-11-14 25.25 25.30 25.18 25.20 2.9M
2024-11-13 25.33 25.33 25.18 25.21 3.0M
2024-11-12 25.30 25.40 25.20 25.23 5.7M
2024-11-11 25.38 25.42 25.33 25.37 2.1M
2024-11-08 25.43 25.48 25.38 25.42 2.2M
2024-11-07 25.29 25.40 25.22 25.37 1.5M
2024-11-06 25.19 25.30 25.12 25.18 3.1M
2024-11-05 25.32 25.39 25.25 25.38 1.5M
2024-11-04 25.35 25.39 25.28 25.32 1.8M
2024-11-01 25.41 25.41 25.20 25.21 2.1M
2024-10-31 25.37 25.44 25.33 25.39 2.1M
2024-10-30 25.48 25.54 25.40 25.41 1.5M
2024-10-29 25.33 25.44 25.32 25.43 3.8M
2024-10-28 25.46 25.49 25.37 25.41 1.7M
2024-10-25 25.55 25.55 25.44 25.44 0.9M
2024-10-24 25.47 25.55 25.45 25.50 1.2M
2024-10-23 25.46 25.49 25.42 25.46 1.7M
2024-10-22 25.56 25.56 25.49 25.52 1.5M
2024-10-21 25.60 25.61 25.51 25.51 0.9M
2024-10-18 25.72 25.73 25.68 25.69 1.4M
2024-10-17 25.71 25.73 25.66 25.67 1.5M
2024-10-16 25.81 25.83 25.79 25.80 1.4M
2024-10-15 25.74 25.78 25.74 25.77 2.0M
2024-10-14 25.61 25.66 25.59 25.66 1.0M
2024-10-11 25.66 25.72 25.65 25.69 1.1M
2024-10-10 25.68 25.70 25.62 25.68 1.3M
2024-10-09 25.72 25.73 25.67 25.68 7.2M
2024-10-08 25.68 25.76 25.66 25.75 1.2M
2024-10-07 25.72 25.76 25.67 25.71 1.8M
2024-10-04 25.82 25.85 25.77 25.80 4.3M
2024-10-03 26.02 26.05 25.97 25.98 1.9M
2024-10-02 26.04 26.10 26.02 26.09 3.6M
2024-10-01 26.14 26.19 26.10 26.13 2.0M
2024-09-30 26.18 26.19 26.11 26.14 2.5M
2024-09-27 26.17 26.22 26.16 26.21 1.4M
2024-09-26 26.16 26.17 26.09 26.12 1.1M
2024-09-25 26.19 26.19 26.12 26.12 1.1M
2024-09-24 26.15 26.24 26.13 26.22 9.1M
2024-09-23 26.18 26.23 26.12 26.19 1.4M
2024-09-20 26.18 26.28 26.15 26.21 1.4M
2024-09-19 26.18 26.23 26.16 26.22 1.4M
2024-09-18 26.25 26.35 26.20 26.22 1.7M
2024-09-17 26.32 26.35 26.26 26.30 1.5M
2024-09-16 26.29 26.34 26.26 26.33 1.9M
2024-09-13 26.27 26.29 26.22 26.27 1.4M
2024-09-12 26.23 26.24 26.17 26.21 3.1M
2024-09-11 26.21 26.30 26.19 26.25 11.4M
2024-09-10 26.17 26.26 26.16 26.25 2.3M
2024-09-09 26.11 26.18 26.09 26.16 2.2M
2024-09-06 26.09 26.23 26.06 26.13 2.7M
2024-09-05 26.07 26.10 25.99 26.09 3.9M
2024-09-04 25.92 26.03 25.92 26.02 3.1M
2024-09-03 25.90 25.94 25.85 25.91 2.8M
2024-08-30 25.96 25.98 25.88 25.88 2.2M
2024-08-29 25.92 25.96 25.88 25.94 1.6M
2024-08-28 26.01 26.02 25.97 25.97 1.3M
2024-08-27 25.94 26.01 25.90 25.98 2.1M
2024-08-26 26.05 26.06 25.99 26.00 1.4M
2024-08-23 25.95 26.04 25.93 26.02 2.0M
2024-08-22 25.96 25.97 25.88 25.91 1.2M
2024-08-21 25.98 26.06 25.94 26.01 4.0M
2024-08-20 25.93 25.97 25.88 25.96 1.8M
2024-08-19 25.89 25.91 25.80 25.87 1.1M
2024-08-16 25.82 25.85 25.78 25.85 1.5M
2024-08-15 25.73 25.80 25.72 25.79 1.3M
2024-08-14 25.85 25.93 25.80 25.89 1.6M
2024-08-13 25.84 25.86 25.78 25.85 1.3M
2024-08-12 25.68 25.77 25.67 25.76 2.8M
2024-08-09 25.72 25.73 25.69 25.71 21.8M
2024-08-08 25.58 25.64 25.58 25.62 2.6M
2024-08-07 25.69 25.72 25.61 25.65 3.2M
2024-08-06 25.84 25.86 25.72 25.73 2.5M
2024-08-05 26.01 26.04 25.82 25.89 4.3M
2024-08-02 25.79 25.91 25.76 25.91 2.6M
2024-08-01 25.56 25.64 25.51 25.61 2.5M
2024-07-31 25.50 25.59 25.46 25.58 11.4M
2024-07-30 25.43 25.46 25.40 25.44 2.5M
2024-07-29 25.44 25.44 25.39 25.42 1.3M
2024-07-26 25.37 25.39 25.33 25.39 1.7M
2024-07-25 25.27 25.34 25.25 25.28 2.3M
2024-07-24 25.34 25.35 25.23 25.23 4.2M
2024-07-23 25.31 25.34 25.29 25.30 1.5M
2024-07-22 25.34 25.35 25.26 25.29 1.8M
2024-07-19 25.32 25.33 25.26 25.31 8.7M
2024-07-18 25.40 25.44 25.36 25.37 1.8M
2024-07-17 25.39 25.45 25.36 25.43 2.4M
2024-07-16 25.35 25.42 25.34 25.41 1.7M
2024-07-15 25.35 25.38 25.30 25.31 2.0M
2024-07-12 25.34 25.40 25.28 25.40 1.6M
2024-07-11 25.39 25.39 25.29 25.34 1.8M
2024-07-10 25.20 25.22 25.17 25.20 4.1M
2024-07-09 25.17 25.21 25.13 25.18 1.9M
2024-07-08 25.19 25.21 25.17 25.19 1.4M
2024-07-05 25.16 25.21 25.10 25.20 1.8M
2024-07-03 24.99 25.09 24.98 25.07 0.8M
2024-07-02 24.93 24.96 24.90 24.93 1.4M
2024-07-01 24.90 24.95 24.84 24.86 2.0M
2024-06-28 25.26 25.26 25.08 25.09 1.5M
2024-06-27 25.24 25.24 25.15 25.19 2.0M
2024-06-26 25.15 25.19 25.14 25.14 1.4M
2024-06-25 25.25 25.27 25.23 25.26 5.7M
2024-06-24 25.27 25.27 25.23 25.25 2.2M
2024-06-21 25.28 25.30 25.21 25.25 1.1M
2024-06-20 25.14 25.25 25.14 25.24 1.5M
2024-06-18 25.23 25.31 25.22 25.28 1.8M
2024-06-17 25.18 25.20 25.15 25.19 1.6M
2024-06-14 25.28 25.31 25.26 25.28 2.7M
2024-06-13 25.24 25.28 25.18 25.24 2.3M
2024-06-12 25.22 25.25 25.12 25.14 3.4M
2024-06-11 24.94 25.02 24.93 25.01 7.1M
2024-06-10 24.92 24.95 24.90 24.92 2.5M
2024-06-07 24.98 24.99 24.94 24.95 1.0M
2024-06-06 25.13 25.17 25.12 25.16 2.0M
2024-06-05 25.12 25.16 25.04 25.16 1.8M
2024-06-04 25.01 25.11 25.01 25.09 2.0M
2024-06-03 24.87 24.99 24.87 24.98 1.8M
2024-05-31 24.90 24.94 24.89 24.94 1.7M
2024-05-30 24.81 24.84 24.79 24.84 1.7M
2024-05-29 24.77 24.77 24.69 24.72 1.3M
2024-05-28 24.98 24.98 24.81 24.83 1.2M
2024-05-24 24.90 24.95 24.88 24.93 2.7M
2024-05-23 25.02 25.02 24.88 24.91 1.5M
2024-05-22 24.98 25.01 24.95 24.99 1.9M
2024-05-21 25.03 25.03 25.00 25.01 1.6M
2024-05-20 24.97 24.98 24.95 24.95 1.2M
2024-05-17 25.02 25.05 24.99 25.00 1.0M
2024-05-16 25.12 25.12 25.05 25.06 2.9M
2024-05-15 25.08 25.12 25.04 25.10 1.2M
2024-05-14 24.93 24.95 24.88 24.93 0.9M
2024-05-13 24.90 24.91 24.86 24.87 0.6M
2024-05-10 24.90 24.90 24.82 24.83 7.0M
2024-05-09 24.88 24.92 24.81 24.91 1.4M
2024-05-08 24.86 24.89 24.83 24.86 2.0M
2024-05-07 24.92 24.96 24.88 24.90 1.3M
2024-05-06 24.84 24.87 24.82 24.85 1.3M
2024-05-03 24.87 24.88 24.76 24.82 1.4M
2024-05-02 24.63 24.71 24.58 24.70 2.7M
2024-05-01 24.58 24.67 24.52 24.59 2.3M
2024-04-30 24.60 24.65 24.57 24.59 3.4M
2024-04-29 24.68 24.71 24.64 24.69 1.7M
2024-04-26 24.64 24.65 24.60 24.62 1.6M
2024-04-25 24.56 24.57 24.49 24.57 1.5M
2024-04-24 24.64 24.65 24.58 24.63 1.1M
2024-04-23 24.63 24.76 24.61 24.72 7.7M
2024-04-22 24.60 24.66 24.60 24.65 3.3M
2024-04-19 24.67 24.67 24.61 24.62 1.7M
2024-04-18 24.67 24.67 24.58 24.61 1.9M
2024-04-17 24.59 24.69 24.58 24.68 2.2M
2024-04-16 24.52 24.57 24.49 24.54 1.5M
2024-04-15 24.67 24.67 24.58 24.63 1.8M
2024-04-12 24.82 24.84 24.78 24.79 1.1M
2024-04-11 24.82 24.82 24.67 24.71 1.3M
2024-04-10 24.85 24.85 24.71 24.72 2.5M
2024-04-09 25.00 25.04 24.97 25.03 4.5M
2024-04-08 24.94 24.97 24.91 24.95 5.5M
2024-04-05 24.99 25.05 24.96 24.97 2.3M
2024-04-04 25.08 25.09 25.02 25.08 1.6M
2024-04-03 24.94 25.04 24.91 25.04 3.2M
2024-04-02 24.96 25.02 24.92 25.02 1.6M
2024-04-01 25.16 25.16 25.02 25.03 1.8M
2024-03-28 25.29 25.33 25.27 25.28 1.4M
2024-03-27 25.29 25.34 25.24 25.34 1.0M
2024-03-26 25.22 25.25 25.18 25.24 6.7M
2024-03-25 25.23 25.24 25.20 25.22 1.4M
2024-03-22 25.26 25.27 25.24 25.25 1.1M
2024-03-21 25.20 25.23 25.15 25.18 1.6M
2024-03-20 25.13 25.20 25.08 25.16 1.4M
2024-03-19 25.09 25.14 25.06 25.10 2.6M
2024-03-18 25.10 25.11 25.03 25.05 1.4M
2024-03-15 25.10 25.11 25.04 25.07 1.2M
2024-03-14 25.19 25.19 25.09 25.10 2.6M
2024-03-13 25.27 25.33 25.21 25.24 1.6M
2024-03-12 25.31 25.33 25.26 25.29 1.6M
2024-03-11 25.41 25.41 25.33 25.37 1.7M
2024-03-08 25.42 25.42 25.36 25.36 1.4M
2024-03-07 25.38 25.38 25.30 25.35 1.5M
2024-03-06 25.29 25.35 25.27 25.30 1.6M
2024-03-05 25.24 25.28 25.20 25.26 1.4M
2024-03-04 25.11 25.15 25.09 25.14 1.4M
2024-03-01 25.04 25.19 25.00 25.17 4.0M
2024-02-29 25.12 25.20 25.12 25.15 1.8M
2024-02-28 25.08 25.11 25.05 25.11 2.2M
2024-02-27 25.09 25.12 25.05 25.05 5.3M
2024-02-26 25.15 25.16 25.05 25.10 1.4M
2024-02-23 25.04 25.15 25.04 25.13 1.9M
2024-02-22 25.06 25.08 25.01 25.05 1.6M
2024-02-21 25.13 25.13 25.03 25.04 3.1M
2024-02-20 25.11 25.15 25.07 25.11 2.7M
2024-02-16 25.06 25.08 25.00 25.07 1.7M
2024-02-15 25.19 25.19 25.11 25.16 2.1M
2024-02-14 25.02 25.10 24.98 25.07 1.8M
2024-02-13 25.08 25.08 24.99 24.99 2.5M
2024-02-12 25.24 25.26 25.18 25.23 1.8M
2024-02-09 25.22 25.23 25.17 25.21 10.0M
2024-02-08 25.27 25.29 25.21 25.24 2.2M
2024-02-07 25.34 25.38 25.28 25.30 2.9M
2024-02-06 25.26 25.36 25.23 25.33 3.2M
2024-02-05 25.34 25.34 25.20 25.25 2.2M
2024-02-02 25.47 25.48 25.38 25.44 2.6M
2024-02-01 25.63 25.72 25.40 25.67 2.3M
2024-01-31 25.58 25.64 25.51 25.57 3.5M
2024-01-30 25.48 25.49 25.39 25.48 2.9M
2024-01-29 25.41 25.45 25.36 25.42 2.0M
2024-01-26 25.38 25.38 25.31 25.33 2.0M
2024-01-25 25.34 25.37 25.30 25.37 3.3M
2024-01-24 25.40 25.42 25.25 25.27 2.9M
2024-01-23 25.33 25.34 25.27 25.30 2.2M
2024-01-22 25.41 25.42 25.34 25.37 3.0M
2024-01-19 25.26 25.34 25.23 25.32 1.9M
2024-01-18 25.39 25.39 25.29 25.32 2.1M
2024-01-17 25.34 25.38 25.10 25.36 3.0M
2024-01-16 25.53 25.55 25.39 25.43 2.9M
2024-01-12 25.66 25.67 25.56 25.60 5.4M
2024-01-11 25.44 25.57 25.42 25.56 11.1M
2024-01-10 25.51 25.53 25.43 25.44 5.7M
2024-01-09 25.45 25.49 25.41 25.48 2.8M
2024-01-08 25.36 25.50 25.36 25.46 6.2M
2024-01-05 25.39 25.50 25.32 25.37 2.9M
2024-01-04 25.45 25.47 25.39 25.44 2.3M
2024-01-03 25.45 25.55 25.41 25.55 2.8M
2024-01-02 25.55 25.58 25.51 25.53 3.1M