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
2023-12-29 15.25 15.35 15.15 15.30 0.7M
2023-12-28 15.20 15.25 15.10 15.20 0.6M
2023-12-27 15.25 15.35 15.15 15.25 0.5M
2023-12-26 15.20 15.35 15.15 15.20 0.7M
2023-12-25 15.15 15.25 15.10 15.20 0.6M
2023-12-22 15.45 15.45 15.10 15.15 0.7M
2023-12-21 15.50 15.60 15.30 15.35 0.6M
2023-12-20 15.60 15.70 15.45 15.55 0.8M
2023-12-19 15.70 15.70 15.00 15.55 1.6M
2023-12-18 15.65 15.90 15.60 15.70 1.3M
2023-12-15 15.70 15.75 15.55 15.65 0.9M
2023-12-14 15.85 15.90 15.55 15.65 1.0M
2023-12-13 15.65 15.80 15.55 15.75 1.0M
2023-12-12 15.85 15.95 15.55 15.60 1.0M
2023-12-11 16.05 16.05 15.65 15.75 1.4M
2023-12-08 15.90 16.65 15.75 15.80 3.7M
2023-12-07 15.80 15.85 15.50 15.50 2.2M
2023-12-06 16.00 16.10 15.75 15.80 1.5M
2023-12-05 16.30 16.30 15.80 15.90 3.0M
2023-12-04 16.60 16.85 16.30 16.30 3.4M
2023-12-01 16.75 16.85 16.45 16.45 1.6M
2023-11-30 16.50 16.70 16.40 16.60 2.1M
2023-11-29 16.40 16.50 16.30 16.40 1.4M
2023-11-28 16.20 16.40 16.15 16.35 1.1M
2023-11-27 16.25 16.45 16.05 16.05 2.3M
2023-11-24 17.20 17.20 16.05 16.15 5.7M
2023-11-23 17.10 17.65 17.00 17.10 5.2M
2023-11-22 16.90 17.25 16.85 16.85 2.9M
2023-11-21 17.20 17.20 16.90 16.90 1.9M
2023-11-20 17.10 17.10 16.70 16.90 3.2M
2023-11-17 17.05 17.30 16.85 16.95 3.3M
2023-11-16 16.75 16.90 16.45 16.85 3.1M
2023-11-15 17.00 17.05 16.60 16.60 4.6M
2023-11-14 16.95 17.75 16.85 16.85 8.4M
2023-11-13 16.85 17.35 16.75 16.90 2.7M
2023-11-10 17.30 17.35 16.90 16.90 3.3M
2023-11-09 17.25 17.80 16.90 17.10 7.2M
2023-11-08 18.25 18.60 17.80 17.85 7.1M
2023-11-07 18.20 19.40 18.05 18.30 17.2M
2023-11-06 19.45 19.50 18.05 18.30 33.6M
2023-11-03 16.75 18.25 16.60 18.25 8.4M
2023-11-02 17.15 17.35 16.50 16.60 6.3M
2023-11-01 17.20 17.40 16.80 16.85 5.5M
2023-10-31 17.50 18.00 16.85 16.95 8.1M
2023-10-30 18.30 18.30 17.15 17.45 10.8M
2023-10-27 18.40 18.75 17.40 17.95 18.1M
2023-10-26 18.75 19.50 18.30 18.75 61.8M
2023-10-25 16.60 18.20 16.60 18.20 15.8M
2023-10-24 17.65 17.65 16.35 16.55 33.0M
2023-10-23 15.65 16.05 15.65 16.05 8.1M
2023-10-20 13.20 14.60 13.10 14.60 3.9M
2023-10-19 13.15 13.30 13.15 13.30 0.2M
2023-10-18 13.45 13.45 13.10 13.15 0.4M
2023-10-17 13.50 13.55 13.30 13.30 0.2M
2023-10-16 13.40 13.55 13.40 13.40 0.3M
2023-10-13 13.55 13.70 13.40 13.40 0.5M
2023-10-12 13.20 13.55 13.20 13.55 0.5M
2023-10-11 13.40 13.40 13.15 13.15 0.3M
2023-10-06 13.25 13.45 13.25 13.35 0.3M
2023-10-05 13.20 13.35 13.20 13.25 0.1M
2023-10-04 13.25 13.35 13.15 13.15 0.2M
2023-10-03 13.30 13.40 13.25 13.30 0.3M
2023-10-02 13.25 13.35 13.25 13.30 0.2M
2023-09-28 13.25 13.40 13.20 13.35 0.3M
2023-09-27 13.25 13.35 13.15 13.20 0.3M
2023-09-26 13.60 13.60 13.30 13.35 0.3M
2023-09-25 13.25 13.65 13.25 13.55 0.6M
2023-09-22 13.10 13.25 13.00 13.20 0.2M
2023-09-21 13.30 13.30 13.10 13.10 0.3M
2023-09-20 13.55 13.55 13.25 13.30 0.2M
2023-09-19 13.45 13.60 13.40 13.45 0.4M
2023-09-18 13.20 13.65 13.20 13.45 0.4M
2023-09-15 13.50 13.60 13.25 13.30 0.3M
2023-09-14 13.40 13.55 13.40 13.50 0.2M
2023-09-13 13.25 13.45 13.15 13.45 0.6M
2023-09-12 13.15 13.25 13.10 13.15 0.5M
2023-09-11 13.30 13.30 13.00 13.10 0.3M
2023-09-08 13.20 13.20 13.10 13.15 0.1M
2023-09-07 13.30 13.30 13.15 13.15 0.2M
2023-09-06 13.40 13.40 13.20 13.25 0.3M
2023-09-05 13.40 13.50 13.35 13.35 0.2M
2023-09-04 13.50 13.80 13.30 13.45 0.3M
2023-09-01 13.25 13.70 13.25 13.50 0.9M
2023-08-31 13.20 13.30 13.20 13.25 0.2M
2023-08-30 13.20 13.25 13.10 13.20 0.4M
2023-08-29 13.05 13.20 13.00 13.15 0.2M
2023-08-28 13.20 13.30 12.95 12.95 0.4M
2023-08-25 13.00 13.25 12.90 13.20 0.4M
2023-08-24 13.15 13.20 13.00 13.00 0.4M
2023-08-23 13.05 13.15 13.00 13.05 0.3M
2023-08-22 13.20 13.20 13.05 13.05 0.3M
2023-08-21 13.20 13.50 13.15 13.20 0.3M
2023-08-18 13.30 13.40 13.15 13.20 0.4M
2023-08-17 13.20 13.30 13.00 13.30 0.5M
2023-08-16 13.30 13.30 13.00 13.20 0.4M
2023-08-15 13.05 13.30 13.05 13.30 0.5M
2023-08-14 13.55 13.55 12.90 13.05 1.2M
2023-08-11 13.95 13.95 13.50 13.55 0.6M
2023-08-10 14.05 14.15 13.65 13.70 1.0M
2023-08-09 14.30 14.35 14.15 14.15 0.8M
2023-08-08 14.80 14.80 14.30 14.35 0.8M
2023-08-07 14.70 14.70 14.55 14.60 0.8M
2023-08-04 15.10 15.20 14.50 14.85 3.4M
2023-08-02 14.60 15.85 14.40 15.20 5.8M
2023-08-01 14.55 14.60 14.40 14.50 0.4M
2023-07-31 14.65 14.65 14.35 14.40 0.4M
2023-07-28 14.80 14.80 14.40 14.45 0.6M
2023-07-27 14.30 14.70 14.30 14.60 0.8M
2023-07-26 14.35 14.45 14.25 14.25 0.5M
2023-07-25 14.45 14.45 14.30 14.35 0.7M
2023-07-24 14.70 14.70 14.30 14.35 0.8M
2023-07-21 14.55 15.40 14.55 14.70 2.2M
2023-07-20 14.40 15.10 14.40 14.75 1.9M
2023-07-19 14.75 14.75 14.40 14.40 0.8M
2023-07-18 14.95 15.05 14.60 14.60 1.0M
2023-07-17 14.65 15.00 14.60 14.80 0.8M
2023-07-14 14.50 14.80 14.50 14.65 0.5M
2023-07-13 14.90 14.90 14.65 14.65 0.7M
2023-07-12 15.00 15.00 14.75 14.75 0.6M
2023-07-11 14.90 15.00 14.85 14.90 0.6M
2023-07-10 14.65 14.95 14.65 14.85 1.0M
2023-07-07 15.00 15.00 14.55 14.85 1.5M
2023-07-06 15.25 15.25 15.00 15.00 1.1M
2023-07-05 15.40 15.50 15.10 15.15 1.0M
2023-07-04 15.60 15.60 15.30 15.30 0.7M
2023-07-03 15.60 15.65 15.40 15.50 0.9M
2023-06-30 15.60 15.60 15.40 15.50 0.5M
2023-06-29 15.65 15.75 15.45 15.50 0.5M
2023-06-28 15.75 15.80 15.30 15.50 1.0M
2023-06-27 16.00 16.20 15.50 15.50 1.5M
2023-06-26 15.85 16.00 15.75 15.90 1.0M
2023-06-21 15.65 16.40 15.65 15.85 3.0M
2023-06-20 15.65 15.75 15.45 15.55 0.7M
2023-06-19 15.80 15.90 15.55 15.60 1.1M
2023-06-16 15.90 16.25 15.80 15.80 1.5M
2023-06-15 15.70 15.80 15.60 15.80 0.5M
2023-06-14 15.85 15.90 15.60 15.65 0.6M
2023-06-13 15.95 15.95 15.70 15.70 0.9M
2023-06-12 16.70 16.70 15.75 15.80 3.9M
2023-06-09 16.30 16.35 16.00 16.30 1.2M
2023-06-08 16.30 16.50 16.15 16.15 1.3M
2023-06-07 16.20 16.40 16.15 16.20 1.0M
2023-06-06 16.20 16.40 16.00 16.00 1.5M
2023-06-05 16.25 16.95 16.25 16.25 6.5M
2023-06-02 16.50 16.60 16.05 16.10 2.8M
2023-06-01 15.70 16.75 15.60 16.45 7.0M
2023-05-31 15.60 15.75 15.45 15.75 0.9M
2023-05-30 15.80 15.80 15.45 15.50 0.8M
2023-05-29 15.50 15.85 15.45 15.75 1.2M
2023-05-26 16.00 16.00 15.35 15.40 2.0M
2023-05-25 16.45 16.45 15.85 15.85 1.6M
2023-05-24 16.20 16.50 16.00 16.30 1.7M
2023-05-23 16.45 16.70 16.25 16.30 2.0M
2023-05-22 16.25 16.55 16.10 16.50 2.6M
2023-05-19 15.90 17.25 15.85 16.25 12.8M
2023-05-18 15.95 16.10 15.70 15.75 2.3M
2023-05-17 15.80 16.75 15.80 15.90 6.4M
2023-05-16 15.60 16.40 15.35 16.00 11.9M
2023-05-15 15.20 15.50 15.15 15.20 1.0M
2023-05-12 15.15 15.45 15.05 15.35 2.4M
2023-05-11 16.00 16.05 15.10 15.10 4.1M
2023-05-10 16.10 16.25 15.75 15.75 3.0M
2023-05-09 16.60 16.85 16.00 16.10 3.4M
2023-05-08 17.00 17.00 16.40 16.40 2.7M
2023-05-05 17.15 17.60 16.65 16.75 5.6M
2023-05-04 17.35 17.45 16.95 16.95 4.6M
2023-05-03 17.50 17.75 17.15 17.25 5.4M
2023-05-02 17.70 18.10 17.35 17.80 9.9M
2023-04-28 18.40 18.70 17.30 17.60 20.6M
2023-04-27 18.00 19.50 17.95 18.15 66.3M
2023-04-26 16.20 17.95 15.30 17.95 37.7M
2023-04-25 16.15 17.10 15.90 16.35 35.3M
2023-04-24 14.20 15.60 14.20 15.60 4.6M
2023-04-21 14.35 14.95 14.20 14.20 2.1M
2023-04-20 14.50 14.60 14.40 14.40 0.7M
2023-04-19 14.30 15.25 14.30 14.70 2.7M
2023-04-18 14.70 14.70 14.25 14.25 0.8M
2023-04-17 14.35 14.70 14.30 14.60 1.6M
2023-04-14 14.20 14.40 14.20 14.20 0.4M
2023-04-13 14.35 14.35 14.20 14.20 0.6M
2023-04-12 14.60 14.60 14.30 14.35 0.6M
2023-04-11 14.25 14.40 14.20 14.35 0.4M
2023-04-10 14.15 14.25 14.15 14.20 0.3M
2023-04-07 14.25 14.25 14.10 14.15 0.3M
2023-04-06 14.15 14.20 14.10 14.20 0.2M
2023-03-31 14.20 14.25 14.10 14.15 0.2M
2023-03-30 14.25 14.25 14.10 14.10 0.3M
2023-03-29 14.20 14.25 14.10 14.10 0.2M
2023-03-28 14.40 14.40 14.10 14.15 0.3M
2023-03-27 14.30 14.40 14.25 14.30 0.4M
2023-03-24 14.40 14.55 14.25 14.25 0.4M
2023-03-23 14.45 14.45 14.20 14.25 0.4M
2023-03-22 14.30 14.40 14.25 14.30 0.4M
2023-03-21 14.20 14.35 14.10 14.30 0.3M
2023-03-20 14.05 14.20 14.00 14.15 0.3M
2023-03-17 13.95 14.10 13.95 14.05 0.3M
2023-03-16 14.15 14.15 13.80 13.85 0.9M
2023-03-15 14.40 14.40 14.20 14.20 0.6M
2023-03-14 14.30 14.35 14.10 14.20 0.8M
2023-03-13 14.70 14.80 14.25 14.35 1.8M
2023-03-10 15.20 15.20 14.85 14.85 0.9M
2023-03-09 15.40 15.55 15.20 15.20 1.7M
2023-03-08 15.15 15.45 15.15 15.35 1.3M
2023-03-07 15.20 15.35 15.15 15.20 0.8M
2023-03-06 15.00 15.35 15.00 15.15 1.2M
2023-03-03 14.85 14.95 14.75 14.90 0.4M
2023-03-02 14.75 14.90 14.75 14.75 0.5M
2023-03-01 15.05 15.05 14.70 14.75 0.9M
2023-02-24 15.40 15.40 14.90 15.05 1.4M
2023-02-23 15.15 15.50 15.10 15.30 3.0M
2023-02-22 15.20 15.20 15.00 15.10 0.5M
2023-02-21 15.30 15.30 15.10 15.15 0.7M
2023-02-20 15.00 15.30 15.00 15.20 1.0M
2023-02-17 15.05 15.05 14.95 15.00 0.3M
2023-02-16 15.00 15.10 14.90 15.05 0.7M
2023-02-15 15.20 15.20 14.90 14.95 0.6M
2023-02-14 15.25 15.25 15.05 15.15 0.3M
2023-02-13 15.10 15.20 14.90 15.10 0.6M
2023-02-10 15.15 15.20 14.90 14.90 1.0M
2023-02-09 15.35 15.40 15.15 15.15 0.5M
2023-02-08 15.75 15.75 15.30 15.35 1.4M
2023-02-07 15.40 15.65 15.40 15.55 0.8M
2023-02-06 15.35 15.55 15.30 15.40 0.5M
2023-02-03 15.65 15.65 15.35 15.35 0.7M
2023-02-02 15.75 15.75 15.50 15.65 1.1M
2023-02-01 15.40 15.60 15.30 15.60 1.4M
2023-01-31 15.10 15.45 15.00 15.30 1.4M
2023-01-30 14.85 15.05 14.85 14.95 0.5M
2023-01-17 14.95 14.95 14.75 14.75 0.3M
2023-01-16 14.85 14.90 14.75 14.80 0.3M
2023-01-13 15.15 15.15 14.85 14.85 0.3M
2023-01-12 15.05 15.20 14.90 15.00 0.3M
2023-01-11 15.05 15.15 14.95 15.05 0.4M
2023-01-10 15.30 15.60 14.95 15.05 1.5M
2023-01-09 14.90 15.05 14.85 14.95 0.5M
2023-01-06 14.70 14.85 14.70 14.75 0.3M
2023-01-05 15.00 15.05 14.75 14.75 0.4M
2023-01-04 14.80 15.10 14.80 14.85 0.5M
2023-01-03 14.80 14.80 14.50 14.70 0.3M