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
2024-12-31 13.70 13.85 13.60 13.70 1.0M
2024-12-30 14.45 14.45 13.75 13.80 1.5M
2024-12-27 14.50 14.50 14.30 14.45 0.9M
2024-12-26 14.60 14.75 14.45 14.50 0.6M
2024-12-25 14.60 14.60 14.40 14.45 0.6M
2024-12-24 14.40 14.80 14.35 14.45 0.6M
2024-12-23 14.35 14.75 14.35 14.40 0.6M
2024-12-20 14.90 14.95 14.30 14.40 1.8M
2024-12-19 15.05 15.15 14.80 15.00 1.0M
2024-12-18 15.05 15.70 14.90 15.20 1.1M
2024-12-17 15.05 15.25 15.05 15.05 0.5M
2024-12-16 15.25 15.45 14.80 15.05 1.2M
2024-12-13 15.60 15.60 15.10 15.25 1.7M
2024-12-12 15.85 16.05 15.65 15.70 0.5M
2024-12-11 16.20 16.20 15.65 15.85 0.9M
2024-12-10 16.20 16.70 16.05 16.10 1.2M
2024-12-09 15.80 16.35 15.55 16.20 1.9M
2024-12-06 15.60 15.90 15.60 15.75 0.8M
2024-12-05 15.95 15.95 15.70 15.75 0.5M
2024-12-04 16.00 16.05 15.85 15.85 0.4M
2024-12-03 16.15 16.25 15.75 16.00 0.6M
2024-12-02 16.30 16.40 15.80 16.00 0.9M
2024-11-29 16.10 16.25 15.80 16.15 0.6M
2024-11-28 16.00 16.20 15.80 16.00 1.0M
2024-11-27 16.35 16.40 16.15 16.15 0.8M
2024-11-26 16.65 16.80 16.25 16.35 1.1M
2024-11-25 16.40 16.70 16.35 16.55 0.9M
2024-11-22 16.50 16.65 16.20 16.20 1.3M
2024-11-21 16.55 16.55 16.30 16.35 1.2M
2024-11-20 16.80 16.85 16.50 16.50 0.6M
2024-11-19 17.00 17.05 16.65 16.75 1.2M
2024-11-18 16.80 17.25 16.70 16.90 1.2M
2024-11-15 16.60 17.10 16.60 16.70 1.5M
2024-11-14 16.95 17.05 16.45 16.45 1.3M
2024-11-13 17.15 17.15 16.75 16.90 2.0M
2024-11-12 17.30 17.55 17.00 17.15 2.5M
2024-11-11 18.25 18.35 17.70 17.70 2.4M
2024-11-08 19.25 19.35 18.25 18.25 2.8M
2024-11-07 18.55 19.65 18.55 19.15 4.2M
2024-11-06 18.70 18.80 18.40 18.55 0.7M
2024-11-05 18.70 18.70 18.45 18.55 0.5M
2024-11-04 18.65 18.85 18.35 18.60 0.9M
2024-11-01 17.90 18.65 17.70 18.65 1.4M
2024-10-30 18.40 18.55 18.10 18.15 1.0M
2024-10-29 19.05 19.05 18.10 18.15 2.6M
2024-10-28 18.75 19.00 18.45 18.95 1.8M
2024-10-25 18.55 18.75 18.45 18.65 0.9M
2024-10-24 18.75 19.00 18.55 18.55 1.3M
2024-10-23 18.70 19.15 18.70 18.75 1.8M
2024-10-22 18.80 18.80 18.40 18.65 1.5M
2024-10-21 18.95 19.05 18.60 18.90 1.6M
2024-10-18 18.65 19.00 18.40 18.85 2.1M
2024-10-17 18.25 18.80 18.25 18.65 1.8M
2024-10-16 18.45 18.90 18.10 18.20 2.4M
2024-10-15 19.00 19.05 18.40 18.40 2.4M
2024-10-14 18.55 19.10 18.50 19.00 1.9M
2024-10-11 19.00 19.25 18.60 18.60 3.5M
2024-10-09 19.90 20.00 18.45 18.65 9.6M
2024-10-08 21.35 21.50 20.00 20.00 7.2M
2024-10-07 21.70 21.70 20.60 21.60 7.2M
2024-10-04 21.40 22.35 21.10 21.40 6.3M
2024-10-01 21.50 21.70 20.90 21.70 6.5M
2024-09-30 22.80 22.90 20.90 21.70 32.2M
2024-09-27 19.90 21.60 19.70 21.60 14.4M
2024-09-26 20.00 20.20 19.35 19.65 4.0M
2024-09-25 18.90 19.75 18.90 19.75 4.4M
2024-09-24 18.70 19.00 18.40 18.90 2.3M
2024-09-23 19.45 19.55 18.80 18.85 2.9M
2024-09-20 19.30 19.50 18.90 19.35 4.1M
2024-09-19 19.60 19.90 19.05 19.35 5.5M
2024-09-18 19.55 20.40 19.45 19.60 8.1M
2024-09-16 19.35 20.45 19.25 19.50 8.6M
2024-09-13 18.50 19.30 18.25 19.20 7.4M
2024-09-12 18.20 18.50 17.80 18.50 3.6M
2024-09-11 16.65 18.10 16.30 17.80 2.9M
2024-09-10 16.40 16.85 16.35 16.50 1.6M
2024-09-09 16.05 16.60 15.80 16.50 2.1M
2024-09-06 16.10 16.10 15.70 16.00 0.8M
2024-09-05 16.45 16.55 15.90 15.95 1.5M
2024-09-04 16.60 16.85 16.30 16.35 1.9M
2024-09-03 17.90 17.95 17.35 17.40 1.0M
2024-09-02 18.45 18.50 17.85 17.85 0.9M
2024-08-30 18.50 18.60 18.20 18.20 1.4M
2024-08-29 17.90 18.70 17.80 18.40 5.0M
2024-08-28 18.10 18.20 17.75 18.05 1.2M
2024-08-27 17.95 18.10 17.65 18.10 1.4M
2024-08-26 18.25 18.80 17.90 17.90 3.3M
2024-08-23 18.35 18.60 17.85 18.10 4.6M
2024-08-22 17.15 18.35 17.10 18.15 5.1M
2024-08-21 17.15 17.40 17.00 17.25 1.5M
2024-08-20 17.45 17.70 17.10 17.15 0.9M
2024-08-19 17.30 17.55 17.15 17.45 0.6M
2024-08-16 17.40 17.70 17.15 17.30 1.1M
2024-08-15 17.45 17.45 17.15 17.20 0.6M
2024-08-14 17.05 17.65 17.05 17.45 1.1M
2024-08-13 17.00 17.25 16.60 17.20 1.3M
2024-08-12 16.50 17.05 16.20 16.95 1.9M
2024-08-09 16.20 16.45 16.10 16.25 1.1M
2024-08-08 16.00 16.20 15.75 16.05 2.2M
2024-08-07 15.80 16.45 15.65 16.15 1.9M
2024-08-06 16.30 16.30 15.10 16.05 2.4M
2024-08-05 17.20 17.50 16.05 16.10 3.4M
2024-08-02 18.40 18.40 17.70 17.80 3.4M
2024-08-01 18.45 18.85 18.20 18.65 2.6M
2024-07-31 18.70 18.70 18.15 18.25 1.8M
2024-07-30 19.10 19.10 18.25 18.70 2.0M
2024-07-29 19.00 19.40 18.80 19.00 2.5M
2024-07-26 18.85 19.50 18.65 18.75 3.4M
2024-07-23 19.00 19.40 18.70 19.15 2.5M
2024-07-22 19.20 19.30 18.50 19.00 2.0M
2024-07-19 19.90 19.90 18.75 19.15 4.1M
2024-07-18 20.00 20.45 19.50 19.80 5.1M
2024-07-17 19.55 20.20 19.35 19.70 4.1M
2024-07-16 19.80 19.80 19.15 19.35 2.6M
2024-07-15 20.20 20.20 19.40 19.70 5.8M
2024-07-12 19.05 19.65 18.70 19.60 11.6M
2024-07-11 17.65 18.90 17.40 18.90 6.5M
2024-07-10 17.60 17.70 17.45 17.50 0.8M
2024-07-09 17.90 17.90 17.40 17.50 1.4M
2024-07-08 18.15 18.40 17.85 17.90 3.4M
2024-07-05 17.75 18.05 17.55 17.85 2.2M
2024-07-04 17.80 18.00 17.65 17.75 1.2M
2024-07-03 17.85 17.85 17.60 17.70 1.3M
2024-07-02 17.35 18.00 17.05 17.85 3.7M
2024-07-01 17.70 17.95 17.20 17.30 2.1M
2024-06-28 17.50 18.00 17.35 17.60 3.0M
2024-06-27 18.45 18.45 17.55 17.55 4.5M
2024-06-26 18.85 18.85 18.40 18.45 3.8M
2024-06-25 18.85 18.90 18.20 18.90 6.6M
2024-06-24 18.05 19.15 18.00 19.00 14.5M
2024-06-21 17.05 18.30 16.70 18.10 13.9M
2024-06-20 15.45 16.70 15.45 16.70 6.3M
2024-06-19 15.30 15.35 15.20 15.20 0.5M
2024-06-18 15.50 15.55 15.25 15.35 0.5M
2024-06-17 15.40 15.55 15.35 15.50 0.6M
2024-06-14 15.25 15.40 15.20 15.40 0.4M
2024-06-13 15.15 15.30 15.15 15.25 0.5M
2024-06-12 15.35 15.40 15.15 15.20 0.4M
2024-06-11 15.50 15.60 15.35 15.35 0.6M
2024-06-07 15.25 15.45 15.05 15.40 0.6M
2024-06-06 15.20 15.20 15.00 15.05 1.0M
2024-06-05 15.40 15.40 15.20 15.20 0.5M
2024-06-04 15.60 15.60 15.25 15.40 0.6M
2024-06-03 15.90 15.95 15.55 15.65 0.7M
2024-05-31 16.05 16.10 15.90 15.90 0.8M
2024-05-30 15.90 16.65 15.85 15.95 1.4M
2024-05-29 16.00 16.00 15.70 15.90 0.6M
2024-05-28 15.35 15.95 15.35 15.85 0.8M
2024-05-27 15.35 15.45 15.15 15.45 0.7M
2024-05-24 15.50 15.50 15.25 15.35 0.5M
2024-05-23 16.00 16.00 15.50 15.50 0.9M
2024-05-22 16.00 16.15 15.90 15.95 0.7M
2024-05-21 16.40 16.40 15.90 15.90 1.2M
2024-05-20 16.45 16.45 16.00 16.20 0.9M
2024-05-17 15.70 16.45 15.70 16.30 2.6M
2024-05-16 15.85 15.95 15.45 15.75 1.4M
2024-05-15 15.60 15.90 15.60 15.70 0.9M
2024-05-14 15.75 16.10 15.65 15.70 1.7M
2024-05-13 15.25 15.70 15.20 15.65 1.7M
2024-05-10 15.25 15.30 15.10 15.25 0.8M
2024-05-09 15.05 15.25 15.05 15.20 0.6M
2024-05-08 15.10 15.10 14.90 15.05 0.8M
2024-05-07 15.25 15.25 14.90 15.10 1.1M
2024-05-06 15.40 15.40 15.10 15.20 0.8M
2024-05-03 15.45 15.60 15.35 15.35 0.5M
2024-05-02 15.40 15.40 15.25 15.40 0.4M
2024-04-30 15.70 15.70 15.35 15.40 0.4M
2024-04-29 15.15 15.70 15.15 15.60 0.9M
2024-04-26 15.20 15.25 15.10 15.10 0.4M
2024-04-25 15.30 15.30 15.15 15.20 0.3M
2024-04-24 15.30 15.40 15.30 15.30 0.2M
2024-04-23 15.50 15.55 15.25 15.30 0.4M
2024-04-22 15.05 15.50 15.05 15.45 0.7M
2024-04-19 15.40 15.45 14.85 15.10 1.2M
2024-04-18 15.20 15.35 15.15 15.35 0.3M
2024-04-17 15.20 15.40 15.20 15.30 0.4M
2024-04-16 15.85 15.85 15.10 15.30 0.9M
2024-04-15 15.65 16.00 15.65 15.80 0.6M
2024-04-12 15.85 15.85 15.60 15.65 0.4M
2024-04-11 16.05 16.05 15.75 15.80 0.4M
2024-04-10 16.20 16.30 16.05 16.15 0.5M
2024-04-09 15.60 16.20 15.60 16.15 1.4M
2024-04-08 15.60 15.60 15.40 15.60 0.3M
2024-04-03 15.70 15.85 15.45 15.50 0.2M
2024-04-02 15.85 15.85 15.65 15.70 0.4M
2024-04-01 15.50 15.80 15.50 15.80 0.5M
2024-03-29 15.40 15.55 15.35 15.50 0.4M
2024-03-28 15.45 15.55 15.30 15.30 0.4M
2024-03-27 15.80 15.80 15.30 15.50 0.8M
2024-03-26 15.40 15.60 15.35 15.60 1.1M
2024-03-25 15.30 15.40 15.25 15.40 0.6M
2024-03-22 15.25 15.30 15.15 15.25 0.6M
2024-03-21 15.15 15.30 15.15 15.25 0.4M
2024-03-20 15.40 15.40 15.05 15.15 1.0M
2024-03-19 15.20 15.65 15.20 15.50 0.7M
2024-03-18 15.30 15.30 15.00 15.25 0.4M
2024-03-15 15.60 15.60 15.10 15.20 1.2M
2024-03-14 15.45 15.70 15.40 15.50 0.4M
2024-03-13 15.65 15.70 15.35 15.45 0.7M
2024-03-12 15.45 15.80 15.45 15.75 0.6M
2024-03-11 15.50 15.75 15.35 15.45 1.0M
2024-03-08 16.00 16.00 15.50 15.55 1.5M
2024-03-07 16.25 16.25 16.05 16.10 0.6M
2024-03-06 16.20 16.55 16.20 16.25 0.5M
2024-03-05 16.35 16.35 16.10 16.20 0.7M
2024-03-04 16.75 16.75 16.30 16.35 0.9M
2024-03-01 16.75 16.95 16.70 16.70 0.4M
2024-02-29 16.70 16.85 16.60 16.80 0.5M
2024-02-27 17.05 17.10 16.70 16.75 0.6M
2024-02-26 17.10 17.25 17.05 17.10 0.4M
2024-02-23 17.25 17.35 17.05 17.05 0.5M
2024-02-22 17.55 17.55 17.20 17.25 0.7M
2024-02-21 17.60 17.65 17.35 17.55 0.7M
2024-02-20 17.65 17.65 17.40 17.50 0.9M
2024-02-19 17.00 17.65 17.00 17.60 2.0M
2024-02-16 16.30 16.95 16.30 16.95 1.2M
2024-02-15 16.50 16.55 16.20 16.30 0.7M
2024-02-05 16.75 16.80 16.50 16.60 0.4M
2024-02-02 16.75 16.90 16.65 16.75 0.4M
2024-02-01 16.70 16.80 16.55 16.75 0.5M
2024-01-31 16.85 17.10 16.65 16.70 1.1M
2024-01-30 16.90 16.90 16.65 16.85 1.0M
2024-01-29 16.10 17.45 16.10 16.90 3.0M
2024-01-26 15.55 16.20 15.45 16.05 1.6M
2024-01-25 15.65 15.65 15.40 15.40 0.2M
2024-01-24 15.30 15.55 15.30 15.50 0.3M
2024-01-23 15.30 15.40 15.20 15.30 0.4M
2024-01-22 15.25 15.35 15.10 15.25 0.4M
2024-01-19 15.00 15.30 15.00 15.25 0.5M
2024-01-18 15.00 15.25 15.00 15.00 1.3M
2024-01-17 15.75 15.75 15.30 15.30 1.3M
2024-01-16 16.05 16.05 15.75 15.75 1.3M
2024-01-15 16.15 16.20 16.05 16.10 0.5M
2024-01-12 16.20 16.20 16.10 16.10 0.2M
2024-01-11 16.15 16.25 16.15 16.15 0.3M
2024-01-10 16.30 16.30 16.05 16.15 0.7M
2024-01-09 16.65 16.65 16.30 16.30 0.5M
2024-01-08 16.50 16.75 16.50 16.55 0.5M
2024-01-05 16.45 16.50 16.35 16.45 0.2M
2024-01-04 16.40 16.50 16.35 16.40 0.3M
2024-01-03 16.50 16.50 16.30 16.40 0.4M
2024-01-02 16.45 16.55 16.40 16.50 0.2M