Last Update: 2025-09-30
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 14,540.00 14,550.00 14,410.00 14,490.00 0.0M
2024-12-27 14,500.00 14,860.00 14,470.00 14,540.00 0.0M
2024-12-26 14,950.00 14,960.00 14,830.00 14,880.00 0.0M
2024-12-24 14,850.00 14,870.00 14,750.00 14,860.00 0.0M
2024-12-23 14,830.00 14,830.00 14,700.00 14,810.00 0.0M
2024-12-20 14,820.00 14,850.00 14,650.00 14,780.00 0.0M
2024-12-19 14,620.00 14,830.00 14,620.00 14,820.00 0.0M
2024-12-18 14,640.00 14,840.00 14,580.00 14,840.00 0.0M
2024-12-17 14,650.00 14,680.00 14,580.00 14,650.00 0.0M
2024-12-16 14,680.00 14,690.00 14,550.00 14,650.00 0.0M
2024-12-13 14,520.00 14,620.00 14,370.00 14,590.00 0.0M
2024-12-12 14,610.00 14,680.00 14,510.00 14,530.00 0.1M
2024-12-11 14,610.00 14,710.00 14,530.00 14,610.00 0.0M
2024-12-10 14,330.00 14,610.00 14,250.00 14,610.00 0.0M
2024-12-09 14,430.00 14,430.00 14,170.00 14,250.00 0.0M
2024-12-06 14,730.00 14,860.00 14,420.00 14,530.00 0.0M
2024-12-05 14,750.00 14,860.00 14,700.00 14,830.00 0.0M
2024-12-04 14,710.00 15,000.00 14,710.00 14,860.00 0.0M
2024-12-03 14,800.00 15,040.00 14,800.00 15,040.00 0.0M
2024-12-02 15,370.00 15,370.00 15,030.00 15,030.00 0.0M
2024-11-29 15,390.00 15,390.00 15,050.00 15,120.00 0.0M
2024-11-28 15,000.00 15,410.00 15,000.00 15,330.00 0.0M
2024-11-27 14,890.00 15,200.00 14,840.00 15,040.00 0.0M
2024-11-26 14,830.00 14,890.00 14,790.00 14,890.00 0.0M
2024-11-25 14,780.00 14,830.00 14,750.00 14,820.00 0.0M
2024-11-22 14,790.00 14,930.00 14,770.00 14,780.00 0.0M
2024-11-21 14,800.00 14,850.00 14,740.00 14,850.00 0.0M
2024-11-20 14,920.00 14,920.00 14,750.00 14,850.00 0.0M
2024-11-19 14,770.00 14,890.00 14,720.00 14,830.00 0.0M
2024-11-18 14,810.00 14,930.00 14,740.00 14,790.00 0.0M
2024-11-15 14,950.00 14,950.00 14,640.00 14,810.00 0.0M
2024-11-14 14,840.00 15,070.00 14,670.00 14,810.00 0.0M
2024-11-13 15,010.00 15,050.00 14,710.00 14,750.00 0.0M
2024-11-12 15,460.00 15,500.00 15,000.00 15,060.00 0.0M
2024-11-11 15,630.00 15,630.00 15,430.00 15,460.00 0.0M
2024-11-08 15,740.00 15,750.00 15,570.00 15,640.00 0.0M
2024-11-07 15,750.00 15,750.00 15,540.00 15,640.00 0.0M
2024-11-06 15,660.00 15,760.00 15,640.00 15,710.00 0.0M
2024-11-05 15,730.00 15,770.00 15,640.00 15,730.00 0.0M
2024-11-04 15,560.00 15,760.00 15,500.00 15,730.00 0.0M
2024-11-01 15,710.00 15,710.00 15,570.00 15,610.00 0.0M
2024-10-31 15,730.00 15,760.00 15,610.00 15,720.00 0.0M
2024-10-30 15,770.00 15,800.00 15,660.00 15,740.00 0.0M
2024-10-29 15,750.00 15,830.00 15,640.00 15,770.00 0.0M
2024-10-28 15,610.00 15,780.00 15,500.00 15,780.00 0.0M
2024-10-25 15,580.00 15,620.00 15,400.00 15,620.00 0.0M
2024-10-24 15,500.00 15,620.00 15,480.00 15,580.00 0.0M
2024-10-23 15,450.00 15,620.00 15,400.00 15,590.00 0.0M
2024-10-22 15,620.00 15,620.00 15,350.00 15,450.00 0.0M
2024-10-21 15,670.00 15,750.00 15,540.00 15,620.00 0.0M
2024-10-18 15,760.00 15,780.00 15,610.00 15,690.00 0.0M
2024-10-17 15,750.00 15,840.00 15,630.00 15,780.00 0.0M
2024-10-16 15,810.00 15,880.00 15,700.00 15,750.00 0.0M
2024-10-15 15,980.00 15,980.00 15,790.00 15,810.00 0.0M
2024-10-14 15,810.00 15,940.00 15,740.00 15,910.00 0.0M
2024-10-11 15,900.00 15,930.00 15,810.00 15,880.00 0.0M
2024-10-10 15,960.00 15,990.00 15,830.00 15,930.00 0.0M
2024-10-08 15,870.00 16,070.00 15,810.00 15,990.00 0.0M
2024-10-07 15,900.00 16,070.00 15,830.00 15,950.00 0.0M
2024-10-04 15,950.00 16,000.00 15,900.00 15,900.00 0.0M
2024-10-02 16,090.00 16,090.00 15,900.00 15,950.00 0.0M
2024-09-30 16,160.00 16,160.00 15,990.00 16,090.00 0.0M
2024-09-27 16,110.00 16,140.00 16,010.00 16,140.00 0.0M
2024-09-26 16,110.00 16,170.00 16,060.00 16,110.00 0.0M
2024-09-25 16,110.00 16,110.00 15,960.00 16,070.00 0.0M
2024-09-24 16,090.00 16,090.00 16,010.00 16,020.00 0.0M
2024-09-23 16,100.00 16,140.00 15,970.00 16,080.00 0.0M
2024-09-20 16,080.00 16,160.00 16,010.00 16,100.00 0.0M
2024-09-19 16,130.00 16,160.00 16,010.00 16,070.00 0.0M
2024-09-13 16,200.00 16,210.00 16,110.00 16,170.00 0.0M
2024-09-12 16,050.00 16,220.00 16,050.00 16,200.00 0.0M
2024-09-11 16,190.00 16,230.00 15,950.00 16,050.00 0.0M
2024-09-10 16,360.00 16,360.00 15,980.00 16,250.00 0.0M
2024-09-09 15,840.00 16,370.00 15,760.00 16,370.00 0.0M
2024-09-06 16,190.00 16,330.00 15,950.00 16,130.00 0.0M
2024-09-05 16,230.00 16,260.00 15,880.00 16,200.00 0.0M
2024-09-04 16,100.00 16,190.00 15,830.00 16,190.00 0.0M
2024-09-03 16,320.00 16,470.00 16,210.00 16,300.00 0.0M
2024-09-02 16,420.00 16,420.00 16,100.00 16,320.00 0.0M
2024-08-30 16,320.00 16,320.00 16,220.00 16,300.00 0.0M
2024-08-29 16,280.00 16,300.00 16,100.00 16,300.00 0.0M
2024-08-28 16,410.00 16,430.00 16,180.00 16,300.00 0.0M
2024-08-27 16,320.00 16,390.00 16,250.00 16,370.00 0.0M
2024-08-26 16,350.00 16,440.00 16,300.00 16,330.00 0.0M
2024-08-23 16,330.00 16,410.00 16,280.00 16,390.00 0.0M
2024-08-22 16,480.00 16,500.00 16,270.00 16,410.00 0.0M
2024-08-21 16,490.00 16,590.00 16,360.00 16,490.00 0.0M
2024-08-20 16,400.00 16,550.00 16,380.00 16,490.00 0.0M
2024-08-19 16,420.00 16,470.00 16,320.00 16,390.00 0.0M
2024-08-16 16,470.00 16,490.00 16,370.00 16,420.00 0.0M
2024-08-14 16,540.00 16,540.00 16,300.00 16,470.00 0.0M
2024-08-13 16,600.00 16,630.00 16,300.00 16,540.00 0.0M
2024-08-12 16,400.00 16,600.00 16,400.00 16,600.00 0.0M
2024-08-09 16,280.00 16,490.00 16,280.00 16,420.00 0.0M
2024-08-08 16,300.00 16,410.00 16,140.00 16,390.00 0.0M
2024-08-07 16,290.00 16,480.00 15,810.00 16,410.00 0.0M
2024-08-06 16,250.00 16,390.00 15,160.00 16,050.00 0.0M
2024-08-05 16,700.00 16,790.00 15,100.00 16,090.00 0.0M
2024-08-02 16,950.00 16,950.00 16,500.00 16,820.00 0.0M
2024-08-01 16,920.00 16,970.00 16,750.00 16,890.00 0.0M
2024-07-31 16,660.00 16,860.00 16,660.00 16,860.00 0.0M
2024-07-30 16,700.00 16,900.00 16,670.00 16,760.00 0.0M
2024-07-29 16,840.00 16,960.00 16,840.00 16,920.00 0.0M
2024-07-26 16,850.00 16,870.00 16,620.00 16,840.00 0.0M
2024-07-25 17,000.00 17,000.00 16,520.00 16,760.00 0.0M
2024-07-24 16,860.00 16,950.00 16,630.00 16,860.00 0.0M
2024-07-23 16,690.00 16,780.00 16,660.00 16,760.00 0.0M
2024-07-22 16,830.00 16,890.00 16,510.00 16,660.00 0.0M
2024-07-19 17,050.00 17,140.00 16,900.00 16,920.00 0.0M
2024-07-18 17,100.00 17,140.00 17,040.00 17,090.00 0.0M
2024-07-17 17,300.00 17,300.00 17,070.00 17,210.00 0.0M
2024-07-16 17,180.00 17,390.00 17,180.00 17,300.00 0.0M
2024-07-15 17,290.00 17,290.00 17,160.00 17,180.00 0.0M
2024-07-12 17,240.00 17,270.00 17,160.00 17,200.00 0.0M
2024-07-11 17,210.00 17,280.00 17,170.00 17,230.00 0.0M
2024-07-10 17,270.00 17,270.00 17,160.00 17,180.00 0.0M
2024-07-09 17,310.00 17,310.00 17,190.00 17,200.00 0.0M
2024-07-08 17,350.00 17,350.00 17,200.00 17,240.00 0.0M
2024-07-05 17,290.00 17,400.00 17,130.00 17,330.00 0.0M
2024-07-04 17,300.00 17,310.00 17,180.00 17,310.00 0.0M
2024-07-03 17,270.00 17,310.00 17,150.00 17,300.00 0.0M
2024-07-02 17,350.00 17,350.00 17,130.00 17,320.00 0.0M
2024-07-01 17,440.00 17,440.00 17,230.00 17,240.00 0.0M
2024-06-28 17,350.00 17,430.00 17,230.00 17,390.00 0.0M
2024-06-27 17,440.00 17,440.00 17,250.00 17,430.00 0.0M
2024-06-26 17,300.00 17,440.00 17,210.00 17,440.00 0.0M
2024-06-25 17,340.00 17,340.00 17,200.00 17,210.00 0.0M
2024-06-24 17,270.00 17,390.00 17,180.00 17,320.00 0.0M
2024-06-21 17,600.00 17,600.00 17,140.00 17,270.00 0.0M
2024-06-20 17,360.00 17,660.00 17,360.00 17,600.00 0.0M
2024-06-19 17,340.00 17,400.00 17,250.00 17,370.00 0.0M
2024-06-18 17,330.00 17,360.00 17,240.00 17,330.00 0.0M
2024-06-17 17,260.00 17,330.00 17,190.00 17,240.00 0.0M
2024-06-14 17,200.00 17,340.00 17,180.00 17,260.00 0.0M
2024-06-13 17,340.00 17,340.00 17,180.00 17,240.00 0.0M
2024-06-12 17,340.00 17,340.00 17,180.00 17,220.00 0.0M
2024-06-11 17,300.00 17,390.00 17,150.00 17,190.00 0.0M
2024-06-10 17,400.00 17,400.00 17,160.00 17,390.00 0.0M
2024-06-07 17,320.00 17,440.00 17,300.00 17,410.00 0.0M
2024-06-05 17,350.00 17,470.00 17,200.00 17,370.00 0.0M
2024-06-04 17,470.00 17,470.00 17,300.00 17,380.00 0.0M
2024-06-03 17,230.00 17,480.00 17,220.00 17,440.00 0.0M
2024-05-31 17,360.00 17,360.00 17,200.00 17,280.00 0.0M
2024-05-30 17,280.00 17,320.00 17,110.00 17,320.00 0.0M
2024-05-29 17,500.00 17,500.00 17,220.00 17,290.00 0.0M
2024-05-28 17,470.00 17,500.00 17,320.00 17,500.00 0.0M
2024-05-27 17,270.00 17,430.00 17,210.00 17,430.00 0.0M
2024-05-24 17,210.00 17,230.00 17,140.00 17,220.00 0.0M
2024-05-23 17,350.00 17,350.00 17,160.00 17,210.00 0.0M
2024-05-22 17,300.00 17,510.00 17,250.00 17,260.00 0.0M
2024-05-21 17,450.00 17,550.00 17,270.00 17,350.00 0.0M
2024-05-20 17,730.00 17,740.00 17,370.00 17,470.00 0.0M
2024-05-17 17,690.00 17,690.00 17,530.00 17,660.00 0.0M
2024-05-16 17,950.00 17,970.00 17,410.00 17,660.00 0.0M
2024-05-14 17,770.00 17,990.00 17,760.00 17,950.00 0.0M
2024-05-13 17,810.00 17,830.00 17,740.00 17,760.00 0.0M
2024-05-10 17,870.00 17,930.00 17,750.00 17,810.00 0.0M
2024-05-09 17,950.00 18,030.00 17,870.00 17,870.00 0.0M
2024-05-08 17,930.00 18,180.00 17,900.00 18,080.00 0.0M
2024-05-07 18,000.00 18,130.00 17,890.00 17,980.00 0.0M
2024-05-03 17,970.00 18,020.00 17,800.00 18,000.00 0.0M
2024-05-02 18,120.00 18,130.00 17,910.00 17,970.00 0.0M
2024-04-30 18,060.00 18,090.00 17,830.00 17,970.00 0.0M
2024-04-29 17,990.00 18,000.00 17,800.00 18,000.00 0.0M
2024-04-26 18,180.00 18,180.00 17,800.00 17,860.00 0.0M
2024-04-25 18,020.00 18,180.00 17,860.00 18,030.00 0.0M
2024-04-24 17,780.00 18,050.00 17,700.00 18,020.00 0.0M
2024-04-23 17,740.00 17,740.00 17,510.00 17,640.00 0.0M
2024-04-22 17,860.00 17,900.00 17,450.00 17,640.00 0.0M
2024-04-19 17,580.00 19,300.00 17,410.00 17,780.00 0.1M
2024-04-18 17,200.00 17,640.00 17,110.00 17,630.00 0.0M
2024-04-17 17,090.00 17,340.00 17,090.00 17,200.00 0.0M
2024-04-16 17,060.00 17,160.00 16,980.00 17,130.00 0.0M
2024-04-15 17,220.00 17,320.00 17,010.00 17,290.00 0.0M
2024-04-12 17,140.00 17,430.00 17,140.00 17,250.00 0.0M
2024-04-11 17,310.00 17,470.00 17,100.00 17,250.00 0.0M
2024-04-09 17,470.00 17,670.00 17,320.00 17,320.00 0.0M
2024-04-08 17,800.00 17,840.00 17,470.00 17,530.00 0.0M
2024-04-05 17,720.00 17,860.00 17,480.00 17,800.00 0.0M
2024-04-04 17,780.00 17,930.00 17,530.00 17,720.00 0.0M
2024-04-03 17,950.00 18,010.00 17,710.00 17,770.00 0.0M
2024-04-02 18,430.00 18,430.00 17,900.00 17,950.00 0.0M
2024-04-01 18,320.00 18,330.00 18,000.00 18,250.00 0.0M
2024-03-29 18,290.00 18,380.00 17,850.00 18,320.00 0.0M
2024-03-28 18,170.00 18,420.00 18,170.00 18,290.00 0.0M
2024-03-27 18,300.00 18,440.00 18,180.00 18,290.00 0.0M
2024-03-26 18,490.00 18,800.00 18,270.00 18,280.00 0.0M
2024-03-25 18,390.00 18,910.00 18,390.00 18,490.00 0.0M
2024-03-22 18,510.00 18,690.00 18,400.00 18,500.00 0.0M
2024-03-21 18,120.00 19,000.00 18,010.00 18,610.00 0.0M
2024-03-20 18,190.00 18,190.00 17,860.00 17,960.00 0.0M
2024-03-19 17,980.00 18,410.00 17,870.00 18,010.00 0.0M
2024-03-18 18,160.00 18,160.00 17,950.00 17,980.00 0.0M
2024-03-15 18,160.00 18,210.00 17,850.00 18,120.00 0.0M
2024-03-14 18,170.00 18,170.00 17,800.00 18,160.00 0.0M
2024-03-13 18,430.00 18,580.00 18,120.00 18,120.00 0.0M
2024-03-12 18,540.00 18,780.00 18,380.00 18,420.00 0.0M
2024-03-11 18,780.00 18,890.00 18,610.00 18,710.00 0.0M
2024-03-08 19,020.00 19,100.00 18,540.00 18,770.00 0.0M
2024-03-07 18,850.00 19,060.00 18,730.00 19,020.00 0.0M
2024-03-06 19,120.00 19,120.00 18,780.00 18,850.00 0.0M
2024-03-05 19,660.00 19,660.00 19,040.00 19,150.00 0.0M
2024-03-04 19,510.00 19,590.00 19,260.00 19,590.00 0.0M
2024-02-29 19,530.00 19,630.00 19,390.00 19,510.00 0.0M
2024-02-28 19,290.00 19,540.00 19,170.00 19,530.00 0.0M
2024-02-27 19,400.00 19,440.00 19,200.00 19,240.00 0.0M
2024-02-26 19,980.00 19,980.00 19,430.00 19,440.00 0.0M
2024-02-23 19,930.00 19,950.00 19,700.00 19,950.00 0.0M
2024-02-22 20,250.00 20,250.00 19,670.00 19,950.00 0.0M
2024-02-21 20,200.00 20,300.00 19,980.00 20,150.00 0.0M
2024-02-20 20,100.00 20,250.00 19,890.00 20,100.00 0.0M
2024-02-19 19,440.00 20,150.00 19,400.00 20,000.00 0.0M
2024-02-16 19,550.00 19,590.00 19,250.00 19,580.00 0.0M
2024-02-15 19,590.00 19,600.00 19,250.00 19,400.00 0.0M
2024-02-14 19,460.00 19,590.00 19,220.00 19,590.00 0.0M
2024-02-13 18,540.00 19,830.00 18,510.00 19,640.00 0.1M
2024-02-08 18,550.00 18,780.00 18,330.00 18,540.00 0.0M
2024-02-07 18,680.00 18,680.00 18,370.00 18,550.00 0.0M
2024-02-06 19,190.00 19,190.00 18,460.00 18,500.00 0.0M
2024-02-05 19,370.00 19,740.00 18,700.00 19,190.00 0.0M
2024-02-02 19,630.00 19,790.00 19,020.00 19,360.00 0.1M
2024-02-01 18,700.00 20,100.00 18,440.00 19,800.00 0.1M
2024-01-31 18,420.00 18,620.00 18,120.00 18,550.00 0.0M
2024-01-30 18,660.00 18,890.00 18,310.00 18,430.00 0.0M
2024-01-29 17,470.00 18,950.00 17,310.00 18,820.00 0.1M
2024-01-26 16,800.00 16,870.00 16,560.00 16,800.00 0.0M
2024-01-25 16,640.00 16,930.00 16,500.00 16,790.00 0.0M
2024-01-24 16,890.00 16,940.00 16,610.00 16,630.00 0.0M
2024-01-23 16,980.00 17,100.00 16,850.00 16,870.00 0.0M
2024-01-22 17,230.00 17,280.00 16,970.00 16,970.00 0.0M
2024-01-19 17,200.00 17,410.00 17,100.00 17,230.00 0.0M
2024-01-18 17,120.00 17,420.00 16,800.00 17,290.00 0.0M
2024-01-17 17,480.00 17,510.00 16,840.00 17,120.00 0.0M
2024-01-16 17,770.00 17,770.00 17,290.00 17,330.00 0.0M
2024-01-15 17,640.00 18,010.00 17,600.00 17,690.00 0.0M
2024-01-12 17,740.00 17,840.00 17,500.00 17,640.00 0.0M
2024-01-11 17,840.00 17,960.00 17,640.00 17,720.00 0.0M
2024-01-10 18,000.00 18,000.00 17,720.00 17,840.00 0.0M
2024-01-09 17,980.00 18,160.00 17,910.00 18,020.00 0.0M
2024-01-08 17,870.00 18,010.00 17,850.00 17,900.00 0.0M
2024-01-05 17,810.00 17,990.00 17,740.00 17,870.00 0.0M
2024-01-04 17,750.00 17,980.00 17,750.00 17,890.00 0.0M
2024-01-03 17,800.00 17,970.00 17,710.00 17,940.00 0.0M
2024-01-02 17,950.00 18,030.00 17,760.00 17,850.00 0.0M