422.00
Last Update: 2025-10-03
| 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 | 490.00 | 492.00 | 484.00 | 490.00 | 23.4M |
| 2024-12-27 | 490.00 | 494.00 | 490.00 | 490.00 | 15.4M |
| 2024-12-24 | 492.00 | 494.00 | 488.00 | 490.00 | 14.3M |
| 2024-12-23 | 492.00 | 494.00 | 484.00 | 488.00 | 33.6M |
| 2024-12-20 | 490.00 | 494.00 | 484.00 | 486.00 | 27.8M |
| 2024-12-19 | 492.00 | 492.00 | 480.00 | 484.00 | 50.9M |
| 2024-12-18 | 500.00 | 510.00 | 494.00 | 496.00 | 42.4M |
| 2024-12-17 | 510.00 | 510.00 | 500.00 | 500.00 | 42.4M |
| 2024-12-16 | 510.00 | 510.00 | 500.00 | 510.00 | 35.3M |
| 2024-12-13 | 515.00 | 520.00 | 505.00 | 505.00 | 33.0M |
| 2024-12-12 | 530.00 | 535.00 | 510.00 | 515.00 | 53.8M |
| 2024-12-11 | 520.00 | 535.00 | 520.00 | 525.00 | 47.5M |
| 2024-12-10 | 535.00 | 535.00 | 510.00 | 520.00 | 77.9M |
| 2024-12-09 | 540.00 | 550.00 | 525.00 | 530.00 | 37.7M |
| 2024-12-06 | 545.00 | 555.00 | 535.00 | 540.00 | 28.4M |
| 2024-12-05 | 550.00 | 550.00 | 540.00 | 545.00 | 16.2M |
| 2024-12-04 | 535.00 | 555.00 | 535.00 | 545.00 | 46.0M |
| 2024-12-03 | 525.00 | 540.00 | 525.00 | 535.00 | 30.8M |
| 2024-12-02 | 535.00 | 545.00 | 520.00 | 520.00 | 46.1M |
| 2024-11-29 | 545.00 | 545.00 | 525.00 | 535.00 | 42.3M |
| 2024-11-28 | 545.00 | 555.00 | 535.00 | 545.00 | 43.4M |
| 2024-11-26 | 570.00 | 570.00 | 540.00 | 545.00 | 65.7M |
| 2024-11-25 | 570.00 | 585.00 | 565.00 | 565.00 | 43.2M |
| 2024-11-22 | 550.00 | 560.00 | 550.00 | 560.00 | 19.7M |
| 2024-11-21 | 570.00 | 570.00 | 545.00 | 550.00 | 25.7M |
| 2024-11-20 | 580.00 | 585.00 | 560.00 | 565.00 | 20.7M |
| 2024-11-19 | 570.00 | 590.00 | 565.00 | 575.00 | 37.6M |
| 2024-11-18 | 585.00 | 595.00 | 560.00 | 570.00 | 35.9M |
| 2024-11-15 | 585.00 | 595.00 | 570.00 | 585.00 | 25.1M |
| 2024-11-14 | 595.00 | 600.00 | 580.00 | 585.00 | 22.6M |
| 2024-11-13 | 610.00 | 615.00 | 595.00 | 595.00 | 19.7M |
| 2024-11-12 | 600.00 | 615.00 | 590.00 | 610.00 | 27.1M |
| 2024-11-11 | 620.00 | 620.00 | 590.00 | 595.00 | 48.6M |
| 2024-11-08 | 635.00 | 640.00 | 605.00 | 620.00 | 26.7M |
| 2024-11-07 | 605.00 | 635.00 | 595.00 | 625.00 | 47.1M |
| 2024-11-06 | 625.00 | 645.00 | 590.00 | 605.00 | 106.5M |
| 2024-11-05 | 625.00 | 630.00 | 615.00 | 625.00 | 37.8M |
| 2024-11-04 | 640.00 | 640.00 | 610.00 | 625.00 | 56.3M |
| 2024-11-01 | 670.00 | 670.00 | 635.00 | 640.00 | 46.2M |
| 2024-10-31 | 670.00 | 680.00 | 660.00 | 670.00 | 43.3M |
| 2024-10-30 | 665.00 | 670.00 | 645.00 | 670.00 | 50.1M |
| 2024-10-29 | 645.00 | 670.00 | 645.00 | 665.00 | 67.6M |
| 2024-10-28 | 640.00 | 660.00 | 640.00 | 645.00 | 86.0M |
| 2024-10-25 | 640.00 | 650.00 | 620.00 | 620.00 | 92.3M |
| 2024-10-24 | 670.00 | 670.00 | 640.00 | 640.00 | 84.3M |
| 2024-10-23 | 670.00 | 685.00 | 660.00 | 670.00 | 36.9M |
| 2024-10-22 | 695.00 | 695.00 | 670.00 | 680.00 | 73.2M |
| 2024-10-21 | 700.00 | 710.00 | 685.00 | 695.00 | 17.2M |
| 2024-10-18 | 700.00 | 705.00 | 685.00 | 695.00 | 49.0M |
| 2024-10-17 | 710.00 | 715.00 | 695.00 | 700.00 | 26.2M |
| 2024-10-16 | 705.00 | 715.00 | 695.00 | 710.00 | 39.6M |
| 2024-10-15 | 725.00 | 725.00 | 695.00 | 705.00 | 49.4M |
| 2024-10-14 | 730.00 | 730.00 | 710.00 | 720.00 | 31.0M |
| 2024-10-11 | 695.00 | 730.00 | 685.00 | 720.00 | 100.0M |
| 2024-10-10 | 695.00 | 705.00 | 685.00 | 685.00 | 97.5M |
| 2024-10-09 | 705.00 | 710.00 | 690.00 | 695.00 | 34.9M |
| 2024-10-08 | 690.00 | 700.00 | 680.00 | 700.00 | 42.3M |
| 2024-10-07 | 685.00 | 705.00 | 680.00 | 690.00 | 40.7M |
| 2024-10-04 | 685.00 | 695.00 | 675.00 | 685.00 | 30.9M |
| 2024-10-03 | 675.00 | 695.00 | 675.00 | 685.00 | 40.4M |
| 2024-10-02 | 695.00 | 700.00 | 660.00 | 680.00 | 75.9M |
| 2024-10-01 | 695.00 | 700.00 | 680.00 | 695.00 | 32.3M |
| 2024-09-30 | 715.00 | 720.00 | 690.00 | 695.00 | 54.7M |
| 2024-09-27 | 685.00 | 720.00 | 680.00 | 715.00 | 76.8M |
| 2024-09-26 | 670.00 | 695.00 | 665.00 | 685.00 | 34.9M |
| 2024-09-25 | 695.00 | 700.00 | 670.00 | 670.00 | 78.8M |
| 2024-09-24 | 695.00 | 705.00 | 690.00 | 695.00 | 40.9M |
| 2024-09-23 | 685.00 | 705.00 | 680.00 | 690.00 | 50.1M |
| 2024-09-20 | 705.00 | 710.00 | 680.00 | 685.00 | 75.2M |
| 2024-09-19 | 710.00 | 720.00 | 675.00 | 700.00 | 200.1M |
| 2024-09-18 | 650.00 | 695.00 | 645.00 | 680.00 | 106.0M |
| 2024-09-17 | 655.00 | 675.00 | 645.00 | 650.00 | 81.2M |
| 2024-09-13 | 660.00 | 660.00 | 645.00 | 655.00 | 38.1M |
| 2024-09-12 | 655.00 | 660.00 | 640.00 | 655.00 | 61.1M |
| 2024-09-11 | 640.00 | 670.00 | 640.00 | 655.00 | 142.6M |
| 2024-09-10 | 625.00 | 645.00 | 625.00 | 640.00 | 103.7M |
| 2024-09-09 | 630.00 | 635.00 | 615.00 | 620.00 | 67.3M |
| 2024-09-06 | 630.00 | 635.00 | 615.00 | 630.00 | 42.0M |
| 2024-09-05 | 615.00 | 630.00 | 610.00 | 625.00 | 90.5M |
| 2024-09-04 | 600.00 | 630.00 | 580.00 | 610.00 | 144.4M |
| 2024-09-03 | 605.00 | 615.00 | 595.00 | 600.00 | 39.2M |
| 2024-09-02 | 600.00 | 615.00 | 595.00 | 605.00 | 79.5M |
| 2024-08-30 | 630.00 | 635.00 | 600.00 | 610.00 | 117.9M |
| 2024-08-29 | 655.00 | 660.00 | 620.00 | 630.00 | 93.9M |
| 2024-08-28 | 650.00 | 675.00 | 645.00 | 655.00 | 104.9M |
| 2024-08-27 | 660.00 | 670.00 | 640.00 | 640.00 | 83.4M |
| 2024-08-26 | 635.00 | 660.00 | 620.00 | 655.00 | 128.1M |
| 2024-08-23 | 625.00 | 655.00 | 610.00 | 625.00 | 86.6M |
| 2024-08-22 | 635.00 | 640.00 | 620.00 | 620.00 | 59.2M |
| 2024-08-21 | 650.00 | 655.00 | 640.00 | 640.00 | 48.5M |
| 2024-08-20 | 645.00 | 650.00 | 640.00 | 645.00 | 28.7M |
| 2024-08-19 | 635.00 | 650.00 | 630.00 | 645.00 | 45.8M |
| 2024-08-16 | 645.00 | 655.00 | 625.00 | 640.00 | 78.4M |
| 2024-08-15 | 625.00 | 650.00 | 615.00 | 640.00 | 106.5M |
| 2024-08-14 | 630.00 | 630.00 | 615.00 | 625.00 | 46.0M |
| 2024-08-13 | 605.00 | 635.00 | 605.00 | 625.00 | 88.6M |
| 2024-08-12 | 605.00 | 610.00 | 590.00 | 605.00 | 53.0M |
| 2024-08-09 | 605.00 | 615.00 | 600.00 | 605.00 | 42.8M |
| 2024-08-08 | 585.00 | 610.00 | 575.00 | 605.00 | 118.4M |
| 2024-08-07 | 555.00 | 595.00 | 555.00 | 585.00 | 101.4M |
| 2024-08-06 | 545.00 | 565.00 | 530.00 | 555.00 | 52.9M |
| 2024-08-05 | 565.00 | 575.00 | 520.00 | 545.00 | 79.0M |
| 2024-08-02 | 580.00 | 590.00 | 565.00 | 580.00 | 54.0M |
| 2024-08-01 | 560.00 | 585.00 | 555.00 | 580.00 | 65.0M |
| 2024-07-31 | 550.00 | 560.00 | 540.00 | 560.00 | 21.2M |
| 2024-07-30 | 560.00 | 565.00 | 545.00 | 545.00 | 26.8M |
| 2024-07-29 | 540.00 | 560.00 | 540.00 | 560.00 | 52.8M |
| 2024-07-26 | 555.00 | 555.00 | 540.00 | 540.00 | 27.0M |
| 2024-07-25 | 570.00 | 575.00 | 540.00 | 545.00 | 69.4M |
| 2024-07-24 | 565.00 | 590.00 | 560.00 | 570.00 | 74.3M |
| 2024-07-23 | 570.00 | 570.00 | 555.00 | 560.00 | 16.6M |
| 2024-07-22 | 560.00 | 570.00 | 560.00 | 565.00 | 20.4M |
| 2024-07-19 | 570.00 | 575.00 | 555.00 | 560.00 | 27.5M |
| 2024-07-18 | 570.00 | 575.00 | 565.00 | 570.00 | 20.5M |
| 2024-07-17 | 560.00 | 575.00 | 560.00 | 570.00 | 44.1M |
| 2024-07-16 | 575.00 | 580.00 | 565.00 | 570.00 | 27.3M |
| 2024-07-15 | 595.00 | 600.00 | 565.00 | 575.00 | 73.1M |
| 2024-07-12 | 585.00 | 600.00 | 580.00 | 595.00 | 111.8M |
| 2024-07-11 | 555.00 | 590.00 | 550.00 | 585.00 | 172.5M |
| 2024-07-10 | 555.00 | 560.00 | 545.00 | 555.00 | 36.9M |
| 2024-07-09 | 550.00 | 560.00 | 540.00 | 555.00 | 45.5M |
| 2024-07-08 | 530.00 | 550.00 | 525.00 | 550.00 | 68.9M |
| 2024-07-05 | 515.00 | 530.00 | 515.00 | 530.00 | 39.1M |
| 2024-07-04 | 510.00 | 520.00 | 510.00 | 515.00 | 17.2M |
| 2024-07-03 | 515.00 | 525.00 | 510.00 | 510.00 | 26.3M |
| 2024-07-02 | 505.00 | 520.00 | 500.00 | 515.00 | 60.9M |
| 2024-07-01 | 496.00 | 510.00 | 494.00 | 500.00 | 63.0M |
| 2024-06-28 | 496.00 | 510.00 | 494.00 | 500.00 | 53.4M |
| 2024-06-27 | 498.00 | 500.00 | 492.00 | 496.00 | 27.3M |
| 2024-06-26 | 498.00 | 500.00 | 496.00 | 498.00 | 17.5M |
| 2024-06-25 | 500.00 | 505.00 | 494.00 | 496.00 | 29.2M |
| 2024-06-24 | 505.00 | 515.00 | 500.00 | 500.00 | 23.0M |
| 2024-06-21 | 505.00 | 510.00 | 496.00 | 505.00 | 37.8M |
| 2024-06-20 | 500.00 | 510.00 | 498.00 | 498.00 | 26.3M |
| 2024-06-19 | 505.00 | 510.00 | 496.00 | 500.00 | 28.9M |
| 2024-06-14 | 510.00 | 515.00 | 500.00 | 500.00 | 16.9M |
| 2024-06-13 | 510.00 | 515.00 | 505.00 | 510.00 | 9.6M |
| 2024-06-12 | 520.00 | 525.00 | 500.00 | 505.00 | 47.6M |
| 2024-06-11 | 525.00 | 530.00 | 520.00 | 520.00 | 38.8M |
| 2024-06-10 | 525.00 | 530.00 | 515.00 | 525.00 | 39.7M |
| 2024-06-07 | 525.00 | 530.00 | 515.00 | 520.00 | 23.8M |
| 2024-06-06 | 525.00 | 535.00 | 515.00 | 520.00 | 25.8M |
| 2024-06-05 | 535.00 | 540.00 | 520.00 | 525.00 | 31.6M |
| 2024-06-04 | 520.00 | 540.00 | 515.00 | 530.00 | 54.3M |
| 2024-06-03 | 515.00 | 520.00 | 510.00 | 520.00 | 23.9M |
| 2024-05-31 | 520.00 | 525.00 | 510.00 | 510.00 | 60.2M |
| 2024-05-30 | 515.00 | 525.00 | 505.00 | 520.00 | 75.6M |
| 2024-05-29 | 525.00 | 525.00 | 510.00 | 515.00 | 37.8M |
| 2024-05-28 | 545.00 | 545.00 | 515.00 | 525.00 | 71.5M |
| 2024-05-27 | 560.00 | 565.00 | 535.00 | 540.00 | 65.0M |
| 2024-05-22 | 555.00 | 560.00 | 545.00 | 555.00 | 27.9M |
| 2024-05-21 | 565.00 | 565.00 | 540.00 | 550.00 | 60.0M |
| 2024-05-20 | 580.00 | 585.00 | 560.00 | 560.00 | 33.4M |
| 2024-05-17 | 575.00 | 580.00 | 560.00 | 575.00 | 61.4M |
| 2024-05-16 | 540.00 | 580.00 | 535.00 | 575.00 | 198.8M |
| 2024-05-15 | 535.00 | 540.00 | 530.00 | 535.00 | 27.6M |
| 2024-05-14 | 510.00 | 540.00 | 510.00 | 535.00 | 71.4M |
| 2024-05-13 | 510.00 | 520.00 | 505.00 | 510.00 | 39.0M |
| 2024-05-08 | 525.00 | 530.00 | 505.00 | 510.00 | 87.2M |
| 2024-05-07 | 535.00 | 540.00 | 525.00 | 530.00 | 28.2M |
| 2024-05-06 | 515.00 | 540.00 | 515.00 | 535.00 | 92.7M |
| 2024-05-03 | 515.00 | 515.00 | 500.00 | 510.00 | 20.9M |
| 2024-05-02 | 525.00 | 530.00 | 500.00 | 510.00 | 62.4M |
| 2024-04-30 | 500.00 | 520.00 | 500.00 | 515.00 | 65.8M |
| 2024-04-29 | 500.00 | 505.00 | 496.00 | 500.00 | 28.5M |
| 2024-04-26 | 505.00 | 515.00 | 500.00 | 500.00 | 44.1M |
| 2024-04-25 | 500.00 | 515.00 | 496.00 | 505.00 | 78.2M |
| 2024-04-24 | 498.00 | 505.00 | 494.00 | 500.00 | 31.6M |
| 2024-04-23 | 490.00 | 505.00 | 490.00 | 498.00 | 51.7M |
| 2024-04-22 | 486.00 | 492.00 | 480.00 | 490.00 | 75.5M |
| 2024-04-19 | 500.00 | 505.00 | 480.00 | 480.00 | 146.1M |
| 2024-04-18 | 500.00 | 505.00 | 492.00 | 500.00 | 56.3M |
| 2024-04-17 | 505.00 | 510.00 | 500.00 | 500.00 | 62.4M |
| 2024-04-16 | 510.00 | 520.00 | 500.00 | 505.00 | 107.6M |
| 2024-04-05 | 515.00 | 530.00 | 510.00 | 520.00 | 85.0M |
| 2024-04-04 | 515.00 | 520.00 | 505.00 | 510.00 | 128.1M |
| 2024-04-03 | 530.00 | 530.00 | 510.00 | 515.00 | 122.8M |
| 2024-04-02 | 530.00 | 530.00 | 520.00 | 530.00 | 20.0M |
| 2024-04-01 | 530.00 | 535.00 | 520.00 | 525.00 | 39.1M |
| 2024-03-28 | 530.00 | 535.00 | 525.00 | 530.00 | 61.3M |
| 2024-03-27 | 535.00 | 540.00 | 525.00 | 530.00 | 73.4M |
| 2024-03-26 | 540.00 | 545.00 | 530.00 | 535.00 | 26.4M |
| 2024-03-25 | 525.00 | 540.00 | 525.00 | 540.00 | 56.0M |
| 2024-03-22 | 530.00 | 535.00 | 520.00 | 525.00 | 60.4M |
| 2024-03-21 | 510.00 | 540.00 | 510.00 | 525.00 | 131.4M |
| 2024-03-20 | 505.00 | 520.00 | 505.00 | 510.00 | 44.4M |
| 2024-03-19 | 520.00 | 525.00 | 505.00 | 510.00 | 83.9M |
| 2024-03-18 | 510.00 | 530.00 | 510.00 | 520.00 | 77.4M |
| 2024-03-15 | 535.00 | 540.00 | 505.00 | 510.00 | 124.7M |
| 2024-03-14 | 525.00 | 540.00 | 525.00 | 535.00 | 55.6M |
| 2024-03-13 | 535.00 | 535.00 | 520.00 | 525.00 | 91.4M |
| 2024-03-08 | 545.00 | 550.00 | 530.00 | 535.00 | 63.0M |
| 2024-03-07 | 540.00 | 550.00 | 535.00 | 545.00 | 34.7M |
| 2024-03-06 | 530.00 | 550.00 | 530.00 | 540.00 | 13.4M |
| 2024-03-05 | 555.00 | 555.00 | 540.00 | 545.00 | 43.2M |
| 2024-03-04 | 565.00 | 565.00 | 550.00 | 555.00 | 15.2M |
| 2024-03-01 | 550.00 | 565.00 | 550.00 | 560.00 | 41.0M |
| 2024-02-29 | 560.00 | 560.00 | 550.00 | 550.00 | 21.9M |
| 2024-02-28 | 555.00 | 560.00 | 545.00 | 555.00 | 24.4M |
| 2024-02-27 | 560.00 | 565.00 | 545.00 | 555.00 | 64.6M |
| 2024-02-26 | 570.00 | 570.00 | 560.00 | 565.00 | 14.9M |
| 2024-02-23 | 580.00 | 585.00 | 565.00 | 565.00 | 21.1M |
| 2024-02-22 | 570.00 | 585.00 | 565.00 | 580.00 | 23.3M |
| 2024-02-21 | 560.00 | 575.00 | 560.00 | 570.00 | 31.1M |
| 2024-02-20 | 555.00 | 570.00 | 550.00 | 560.00 | 30.9M |
| 2024-02-19 | 565.00 | 565.00 | 555.00 | 555.00 | 16.1M |
| 2024-02-16 | 590.00 | 595.00 | 560.00 | 565.00 | 30.2M |
| 2024-02-15 | 570.00 | 600.00 | 570.00 | 590.00 | 62.3M |
| 2024-02-13 | 570.00 | 570.00 | 560.00 | 565.00 | 32.1M |
| 2024-02-12 | 555.00 | 570.00 | 555.00 | 560.00 | 39.9M |
| 2024-02-07 | 555.00 | 570.00 | 550.00 | 555.00 | 48.2M |
| 2024-02-06 | 540.00 | 555.00 | 535.00 | 555.00 | 24.9M |
| 2024-02-05 | 550.00 | 550.00 | 535.00 | 540.00 | 26.2M |
| 2024-02-02 | 550.00 | 565.00 | 540.00 | 545.00 | 55.3M |
| 2024-02-01 | 560.00 | 565.00 | 550.00 | 550.00 | 31.2M |
| 2024-01-31 | 565.00 | 570.00 | 560.00 | 560.00 | 13.6M |
| 2024-01-30 | 570.00 | 575.00 | 565.00 | 565.00 | 10.6M |
| 2024-01-29 | 560.00 | 570.00 | 560.00 | 570.00 | 8.9M |
| 2024-01-26 | 580.00 | 580.00 | 555.00 | 565.00 | 25.5M |
| 2024-01-25 | 570.00 | 585.00 | 565.00 | 575.00 | 19.8M |
| 2024-01-24 | 570.00 | 575.00 | 565.00 | 570.00 | 10.0M |
| 2024-01-23 | 585.00 | 585.00 | 565.00 | 565.00 | 20.7M |
| 2024-01-22 | 590.00 | 590.00 | 575.00 | 585.00 | 16.4M |
| 2024-01-19 | 575.00 | 590.00 | 575.00 | 585.00 | 15.1M |
| 2024-01-18 | 575.00 | 585.00 | 570.00 | 575.00 | 17.1M |
| 2024-01-17 | 585.00 | 595.00 | 570.00 | 575.00 | 43.5M |
| 2024-01-16 | 600.00 | 605.00 | 590.00 | 590.00 | 16.3M |
| 2024-01-15 | 605.00 | 610.00 | 595.00 | 600.00 | 30.8M |
| 2024-01-12 | 615.00 | 620.00 | 605.00 | 605.00 | 21.2M |
| 2024-01-11 | 615.00 | 620.00 | 605.00 | 615.00 | 31.5M |
| 2024-01-10 | 615.00 | 625.00 | 605.00 | 615.00 | 38.7M |
| 2024-01-09 | 600.00 | 615.00 | 590.00 | 615.00 | 59.7M |
| 2024-01-08 | 585.00 | 605.00 | 585.00 | 600.00 | 48.0M |
| 2024-01-05 | 585.00 | 605.00 | 580.00 | 585.00 | 46.9M |
| 2024-01-04 | 580.00 | 590.00 | 580.00 | 580.00 | 33.6M |
| 2024-01-03 | 585.00 | 595.00 | 580.00 | 585.00 | 30.5M |
| 2024-01-02 | 575.00 | 585.00 | 565.00 | 585.00 | 39.0M |