34,550.00
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 |
|---|---|---|---|---|---|
| 2025-10-03 | 34,600.00 | 34,650.00 | 34,400.00 | 34,550.00 | 0.0M |
| 2025-10-02 | 34,500.00 | 34,600.00 | 34,400.00 | 34,600.00 | 0.0M |
| 2025-10-01 | 34,500.00 | 34,750.00 | 34,500.00 | 34,500.00 | 0.0M |
| 2025-09-30 | 34,450.00 | 34,750.00 | 34,400.00 | 34,600.00 | 0.0M |
| 2025-09-29 | 34,800.00 | 34,950.00 | 34,550.00 | 34,550.00 | 0.0M |
| 2025-09-26 | 34,800.00 | 34,900.00 | 34,550.00 | 34,800.00 | 0.0M |
| 2025-09-25 | 34,900.00 | 35,000.00 | 34,700.00 | 34,800.00 | 0.0M |
| 2025-09-24 | 34,800.00 | 34,900.00 | 34,500.00 | 34,800.00 | 0.0M |
| 2025-09-23 | 34,850.00 | 34,850.00 | 34,500.00 | 34,650.00 | 0.0M |
| 2025-09-22 | 34,900.00 | 35,000.00 | 34,700.00 | 34,800.00 | 0.0M |
| 2025-09-19 | 34,950.00 | 35,150.00 | 34,850.00 | 34,900.00 | 0.1M |
| 2025-09-18 | 35,000.00 | 35,050.00 | 34,500.00 | 34,950.00 | 0.0M |
| 2025-09-17 | 35,200.00 | 35,200.00 | 35,000.00 | 35,000.00 | 0.0M |
| 2025-09-16 | 35,250.00 | 35,300.00 | 35,100.00 | 35,100.00 | 0.0M |
| 2025-09-15 | 35,100.00 | 35,400.00 | 35,000.00 | 35,250.00 | 0.0M |
| 2025-09-12 | 34,950.00 | 35,300.00 | 34,950.00 | 35,300.00 | 0.1M |
| 2025-09-11 | 34,650.00 | 34,850.00 | 34,500.00 | 34,800.00 | 0.0M |
| 2025-09-10 | 34,800.00 | 34,950.00 | 34,600.00 | 34,700.00 | 0.0M |
| 2025-09-09 | 34,850.00 | 34,850.00 | 34,700.00 | 34,750.00 | 0.0M |
| 2025-09-08 | 34,950.00 | 34,950.00 | 34,750.00 | 34,850.00 | 0.0M |
| 2025-09-05 | 34,950.00 | 35,100.00 | 34,950.00 | 34,950.00 | 0.0M |
| 2025-09-04 | 34,900.00 | 35,150.00 | 34,800.00 | 34,950.00 | 0.1M |
| 2025-09-03 | 35,000.00 | 35,100.00 | 34,900.00 | 34,900.00 | 0.0M |
| 2025-08-29 | 35,000.00 | 35,100.00 | 34,900.00 | 34,900.00 | 0.0M |
| 2025-08-28 | 35,250.00 | 35,300.00 | 34,800.00 | 35,000.00 | 0.0M |
| 2025-08-27 | 35,200.00 | 35,200.00 | 34,800.00 | 35,050.00 | 0.0M |
| 2025-08-26 | 34,550.00 | 35,100.00 | 34,500.00 | 35,100.00 | 0.0M |
| 2025-08-25 | 35,050.00 | 35,100.00 | 34,000.00 | 34,500.00 | 0.1M |
| 2025-08-22 | 35,500.00 | 35,500.00 | 35,000.00 | 35,050.00 | 0.1M |
| 2025-08-21 | 35,300.00 | 35,800.00 | 35,150.00 | 35,500.00 | 0.0M |
| 2025-08-20 | 35,800.00 | 35,950.00 | 35,250.00 | 35,400.00 | 0.0M |
| 2025-08-19 | 35,750.00 | 36,000.00 | 35,500.00 | 35,800.00 | 0.1M |
| 2025-08-18 | 35,550.00 | 36,100.00 | 35,450.00 | 35,750.00 | 0.0M |
| 2025-08-15 | 36,000.00 | 36,100.00 | 35,500.00 | 35,550.00 | 0.1M |
| 2025-08-14 | 36,700.00 | 36,850.00 | 35,900.00 | 36,250.00 | 0.1M |
| 2025-08-13 | 35,600.00 | 37,000.00 | 35,600.00 | 36,700.00 | 0.1M |
| 2025-08-12 | 35,100.00 | 35,850.00 | 34,900.00 | 35,500.00 | 0.1M |
| 2025-08-11 | 35,200.00 | 35,200.00 | 34,900.00 | 35,050.00 | 0.1M |
| 2025-08-08 | 34,900.00 | 35,000.00 | 34,500.00 | 34,950.00 | 0.1M |
| 2025-08-07 | 35,000.00 | 35,250.00 | 34,850.00 | 34,900.00 | 0.1M |
| 2025-08-06 | 34,600.00 | 34,950.00 | 34,550.00 | 34,900.00 | 0.0M |
| 2025-08-05 | 34,900.00 | 35,150.00 | 34,600.00 | 34,600.00 | 0.1M |
| 2025-08-04 | 34,500.00 | 35,000.00 | 34,300.00 | 34,850.00 | 0.1M |
| 2025-08-01 | 34,250.00 | 34,500.00 | 34,100.00 | 34,250.00 | 0.1M |
| 2025-07-31 | 34,500.00 | 34,500.00 | 34,150.00 | 34,250.00 | 0.1M |
| 2025-07-30 | 34,100.00 | 34,400.00 | 34,000.00 | 34,200.00 | 0.0M |
| 2025-07-29 | 34,500.00 | 34,700.00 | 34,000.00 | 34,000.00 | 0.1M |
| 2025-07-28 | 34,600.00 | 34,600.00 | 34,400.00 | 34,550.00 | 0.1M |
| 2025-07-25 | 34,600.00 | 34,600.00 | 34,400.00 | 34,600.00 | 0.1M |
| 2025-07-24 | 34,600.00 | 34,650.00 | 34,300.00 | 34,600.00 | 0.1M |
| 2025-07-23 | 34,100.00 | 34,700.00 | 34,100.00 | 34,600.00 | 0.1M |
| 2025-07-22 | 34,350.00 | 34,500.00 | 34,000.00 | 34,300.00 | 0.1M |
| 2025-07-21 | 34,350.00 | 34,450.00 | 34,200.00 | 34,300.00 | 0.1M |
| 2025-07-18 | 34,700.00 | 34,800.00 | 34,400.00 | 34,600.00 | 0.1M |
| 2025-07-17 | 34,900.00 | 35,000.00 | 34,650.00 | 34,700.00 | 0.1M |
| 2025-07-16 | 34,400.00 | 35,000.00 | 34,300.00 | 34,550.00 | 0.0M |
| 2025-07-15 | 34,400.00 | 34,800.00 | 34,300.00 | 34,400.00 | 0.1M |
| 2025-07-14 | 34,900.00 | 34,900.00 | 34,250.00 | 34,400.00 | 0.1M |
| 2025-07-11 | 35,200.00 | 35,550.00 | 34,500.00 | 34,500.00 | 0.1M |
| 2025-07-10 | 35,300.00 | 36,300.00 | 35,200.00 | 35,200.00 | 0.1M |
| 2025-07-09 | 34,500.00 | 35,600.00 | 34,400.00 | 35,350.00 | 0.1M |
| 2025-07-08 | 34,350.00 | 34,400.00 | 34,100.00 | 34,400.00 | 0.1M |
| 2025-07-07 | 34,100.00 | 34,300.00 | 33,950.00 | 34,100.00 | 0.1M |
| 2025-07-04 | 33,950.00 | 34,150.00 | 33,900.00 | 34,000.00 | 0.0M |
| 2025-07-03 | 33,700.00 | 34,800.00 | 33,650.00 | 33,950.00 | 0.2M |
| 2025-07-02 | 33,800.00 | 33,950.00 | 33,700.00 | 33,800.00 | 0.1M |
| 2025-07-01 | 34,000.00 | 34,100.00 | 33,650.00 | 33,800.00 | 0.1M |
| 2025-06-30 | 33,900.00 | 34,400.00 | 33,900.00 | 34,100.00 | 0.1M |
| 2025-06-27 | 33,950.00 | 34,100.00 | 33,850.00 | 33,900.00 | 0.1M |
| 2025-06-26 | 33,400.00 | 34,100.00 | 33,400.00 | 33,950.00 | 0.2M |
| 2025-06-25 | 33,250.00 | 33,500.00 | 33,250.00 | 33,450.00 | 0.0M |
| 2025-06-24 | 33,300.00 | 33,500.00 | 33,300.00 | 33,300.00 | 0.1M |
| 2025-06-23 | 33,350.00 | 33,350.00 | 33,100.00 | 33,300.00 | 0.0M |
| 2025-06-20 | 33,400.00 | 33,500.00 | 33,300.00 | 33,300.00 | 0.1M |
| 2025-06-19 | 33,400.00 | 33,500.00 | 33,300.00 | 33,400.00 | 0.0M |
| 2025-06-18 | 33,650.00 | 33,650.00 | 33,350.00 | 33,500.00 | 0.0M |
| 2025-06-17 | 33,400.00 | 33,700.00 | 33,300.00 | 33,600.00 | 0.0M |
| 2025-06-16 | 33,300.00 | 33,600.00 | 33,250.00 | 33,400.00 | 0.0M |
| 2025-06-13 | 33,300.00 | 33,500.00 | 33,150.00 | 33,300.00 | 0.1M |
| 2025-06-12 | 33,500.00 | 33,500.00 | 33,250.00 | 33,450.00 | 0.0M |
| 2025-06-11 | 33,300.00 | 33,450.00 | 33,250.00 | 33,450.00 | 0.1M |
| 2025-06-10 | 33,250.00 | 33,700.00 | 33,200.00 | 33,250.00 | 0.0M |
| 2025-06-09 | 33,350.00 | 33,550.00 | 33,200.00 | 33,300.00 | 0.1M |
| 2025-06-06 | 33,800.00 | 33,800.00 | 33,250.00 | 33,400.00 | 0.1M |
| 2025-06-05 | 33,750.00 | 34,100.00 | 33,600.00 | 33,800.00 | 0.1M |
| 2025-06-04 | 33,950.00 | 33,950.00 | 33,550.00 | 33,750.00 | 0.1M |
| 2025-06-03 | 33,550.00 | 34,000.00 | 33,450.00 | 34,000.00 | 0.1M |
| 2025-06-02 | 33,550.00 | 33,600.00 | 33,000.00 | 33,400.00 | 0.1M |
| 2025-05-30 | 33,950.00 | 34,000.00 | 33,600.00 | 33,600.00 | 0.1M |
| 2025-05-29 | 34,500.00 | 34,500.00 | 33,700.00 | 33,950.00 | 0.1M |
| 2025-05-28 | 35,200.00 | 35,200.00 | 34,050.00 | 34,100.00 | 0.2M |
| 2025-05-27 | 33,650.00 | 35,200.00 | 33,650.00 | 34,500.00 | 0.3M |
| 2025-05-26 | 33,500.00 | 33,700.00 | 33,000.00 | 33,600.00 | 0.2M |
| 2025-05-23 | 33,800.00 | 33,800.00 | 33,300.00 | 33,400.00 | 0.1M |
| 2025-05-22 | 33,200.00 | 33,450.00 | 33,200.00 | 33,400.00 | 0.1M |
| 2025-05-21 | 33,800.00 | 33,800.00 | 33,200.00 | 33,400.00 | 0.1M |
| 2025-05-20 | 33,800.00 | 34,050.00 | 33,450.00 | 33,700.00 | 0.1M |
| 2025-05-19 | 34,000.00 | 34,200.00 | 33,450.00 | 33,750.00 | 0.1M |
| 2025-05-16 | 33,850.00 | 34,750.00 | 33,850.00 | 34,100.00 | 0.2M |
| 2025-05-15 | 34,000.00 | 34,250.00 | 33,500.00 | 33,850.00 | 0.1M |
| 2025-05-14 | 33,400.00 | 34,100.00 | 33,400.00 | 34,000.00 | 0.1M |
| 2025-05-13 | 33,050.00 | 33,500.00 | 33,000.00 | 33,350.00 | 0.1M |
| 2025-05-12 | 33,300.00 | 33,300.00 | 32,000.00 | 33,000.00 | 0.1M |
| 2025-05-09 | 33,650.00 | 33,650.00 | 32,900.00 | 33,000.00 | 0.1M |
| 2025-05-08 | 32,850.00 | 33,600.00 | 32,800.00 | 33,400.00 | 0.1M |
| 2025-05-07 | 32,600.00 | 33,200.00 | 32,600.00 | 32,800.00 | 0.1M |
| 2025-05-06 | 32,600.00 | 33,200.00 | 32,600.00 | 32,600.00 | 0.1M |
| 2025-05-05 | 32,400.00 | 32,500.00 | 32,200.00 | 32,500.00 | 0.1M |
| 2025-04-29 | 32,200.00 | 33,000.00 | 31,900.00 | 32,400.00 | 0.1M |
| 2025-04-28 | 32,000.00 | 32,550.00 | 32,000.00 | 32,200.00 | 0.1M |
| 2025-04-25 | 32,650.00 | 32,650.00 | 31,950.00 | 32,000.00 | 0.1M |
| 2025-04-24 | 32,300.00 | 32,750.00 | 31,900.00 | 32,650.00 | 0.1M |
| 2025-04-23 | 33,000.00 | 33,050.00 | 32,000.00 | 32,350.00 | 0.1M |
| 2025-04-22 | 33,800.00 | 33,800.00 | 31,550.00 | 32,400.00 | 0.4M |
| 2025-04-21 | 35,000.00 | 35,000.00 | 33,800.00 | 33,900.00 | 0.2M |
| 2025-04-18 | 34,042.48 | 34,369.81 | 33,668.39 | 34,136.00 | 0.2M |
| 2025-04-17 | 33,761.91 | 33,855.43 | 33,200.77 | 33,481.34 | 0.1M |
| 2025-04-16 | 34,416.57 | 34,416.57 | 33,574.86 | 33,761.91 | 0.1M |
| 2025-04-15 | 33,574.86 | 33,761.91 | 32,920.20 | 33,574.86 | 0.4M |
| 2025-04-14 | 33,294.29 | 33,715.15 | 33,013.73 | 33,668.39 | 0.4M |
| 2025-04-11 | 36,000.00 | 36,000.00 | 34,450.00 | 35,050.00 | 0.3M |
| 2025-04-10 | 35,950.00 | 35,950.00 | 35,900.00 | 35,950.00 | 0.3M |
| 2025-04-09 | 33,600.00 | 34,800.00 | 33,600.00 | 33,600.00 | 0.4M |
| 2025-04-08 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 0.2M |
| 2025-04-04 | 36,100.00 | 38,800.00 | 36,100.00 | 38,800.00 | 0.4M |
| 2025-04-03 | 38,800.00 | 39,500.00 | 38,800.00 | 38,800.00 | 0.3M |
| 2025-04-02 | 41,400.00 | 41,900.00 | 41,000.00 | 41,700.00 | 0.1M |
| 2025-04-01 | 41,000.00 | 41,450.00 | 41,000.00 | 41,350.00 | 0.0M |
| 2025-03-31 | 41,600.00 | 41,700.00 | 40,850.00 | 41,000.00 | 0.2M |
| 2025-03-28 | 42,050.00 | 42,500.00 | 41,550.00 | 41,600.00 | 0.0M |
| 2025-03-27 | 41,200.00 | 43,100.00 | 41,000.00 | 42,000.00 | 0.2M |
| 2025-03-26 | 41,100.00 | 42,400.00 | 41,100.00 | 41,800.00 | 0.2M |
| 2025-03-25 | 41,100.00 | 41,850.00 | 40,800.00 | 41,100.00 | 0.1M |
| 2025-03-24 | 42,450.00 | 42,500.00 | 40,700.00 | 41,100.00 | 0.2M |
| 2025-03-21 | 42,000.00 | 42,450.00 | 41,750.00 | 42,450.00 | 0.1M |
| 2025-03-20 | 41,750.00 | 42,650.00 | 41,700.00 | 42,400.00 | 0.1M |
| 2025-03-19 | 41,700.00 | 42,400.00 | 41,400.00 | 41,750.00 | 0.1M |
| 2025-03-18 | 41,750.00 | 42,050.00 | 41,600.00 | 41,700.00 | 0.1M |
| 2025-03-17 | 41,850.00 | 42,000.00 | 41,100.00 | 42,000.00 | 0.2M |
| 2025-03-14 | 42,850.00 | 42,950.00 | 41,700.00 | 41,700.00 | 0.3M |
| 2025-03-13 | 44,650.00 | 44,900.00 | 42,800.00 | 42,850.00 | 0.1M |
| 2025-03-12 | 44,900.00 | 44,950.00 | 43,400.00 | 44,900.00 | 0.1M |
| 2025-03-11 | 41,500.00 | 44,950.00 | 41,500.00 | 44,900.00 | 0.6M |
| 2025-03-10 | 42,000.00 | 42,150.00 | 41,750.00 | 42,050.00 | 0.1M |
| 2025-03-07 | 42,850.00 | 42,850.00 | 41,700.00 | 42,100.00 | 0.2M |
| 2025-03-06 | 42,300.00 | 42,450.00 | 41,800.00 | 42,450.00 | 0.1M |
| 2025-03-05 | 42,350.00 | 43,000.00 | 41,900.00 | 42,000.00 | 0.1M |
| 2025-03-04 | 42,500.00 | 42,600.00 | 41,700.00 | 42,100.00 | 0.2M |
| 2025-03-03 | 41,700.00 | 42,750.00 | 41,500.00 | 42,200.00 | 0.3M |
| 2025-02-28 | 40,700.00 | 42,450.00 | 40,700.00 | 41,600.00 | 0.3M |
| 2025-02-27 | 41,200.00 | 41,500.00 | 40,800.00 | 40,900.00 | 0.2M |
| 2025-02-26 | 42,700.00 | 42,700.00 | 41,550.00 | 41,550.00 | 0.3M |
| 2025-02-25 | 41,200.00 | 42,200.00 | 40,200.00 | 42,200.00 | 0.6M |
| 2025-02-24 | 41,600.00 | 42,200.00 | 41,300.00 | 41,350.00 | 0.2M |
| 2025-02-21 | 42,600.00 | 43,600.00 | 41,650.00 | 42,250.00 | 0.4M |
| 2025-02-20 | 42,800.00 | 43,500.00 | 42,600.00 | 42,600.00 | 0.2M |
| 2025-02-19 | 42,150.00 | 44,750.00 | 42,150.00 | 43,200.00 | 0.6M |
| 2025-02-18 | 40,500.00 | 42,250.00 | 40,100.00 | 41,900.00 | 0.3M |
| 2025-02-17 | 41,700.00 | 41,950.00 | 40,000.00 | 40,500.00 | 0.4M |
| 2025-02-14 | 41,750.00 | 41,850.00 | 41,150.00 | 41,700.00 | 0.2M |
| 2025-02-13 | 40,300.00 | 42,650.00 | 39,500.00 | 41,300.00 | 0.6M |
| 2025-02-12 | 40,000.00 | 40,950.00 | 39,000.00 | 39,900.00 | 0.4M |
| 2025-02-11 | 40,050.00 | 40,900.00 | 38,650.00 | 39,450.00 | 0.6M |
| 2025-02-10 | 40,700.00 | 42,650.00 | 39,750.00 | 40,000.00 | 0.5M |
| 2025-02-07 | 41,150.00 | 41,150.00 | 40,000.00 | 41,150.00 | 1.2M |
| 2025-02-06 | 36,400.00 | 38,500.00 | 36,100.00 | 38,500.00 | 0.8M |
| 2025-02-05 | 35,400.00 | 36,500.00 | 35,150.00 | 36,000.00 | 0.4M |
| 2025-02-04 | 35,300.00 | 35,500.00 | 35,150.00 | 35,300.00 | 0.0M |
| 2025-02-03 | 35,700.00 | 36,500.00 | 35,050.00 | 35,050.00 | 0.1M |
| 2025-01-24 | 36,000.00 | 36,000.00 | 35,200.00 | 35,650.00 | 0.1M |
| 2025-01-23 | 35,550.00 | 36,250.00 | 35,550.00 | 35,600.00 | 0.1M |
| 2025-01-22 | 34,900.00 | 36,500.00 | 34,900.00 | 35,650.00 | 0.2M |
| 2025-01-21 | 35,000.00 | 35,200.00 | 34,900.00 | 34,950.00 | 0.0M |
| 2025-01-20 | 34,750.00 | 35,200.00 | 34,750.00 | 34,950.00 | 0.1M |
| 2025-01-17 | 35,000.00 | 35,000.00 | 34,850.00 | 34,850.00 | 0.0M |
| 2025-01-16 | 35,050.00 | 35,050.00 | 34,950.00 | 34,950.00 | 0.0M |
| 2025-01-15 | 35,000.00 | 35,000.00 | 34,850.00 | 35,000.00 | 0.0M |
| 2025-01-14 | 34,700.00 | 35,000.00 | 34,700.00 | 35,000.00 | 0.0M |
| 2025-01-13 | 34,750.00 | 34,900.00 | 34,500.00 | 34,900.00 | 0.0M |
| 2025-01-10 | 34,650.00 | 35,000.00 | 34,650.00 | 34,750.00 | 0.0M |
| 2025-01-09 | 34,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | 0.0M |
| 2025-01-08 | 35,000.00 | 35,000.00 | 34,900.00 | 34,900.00 | 0.0M |
| 2025-01-07 | 35,000.00 | 35,000.00 | 34,800.00 | 34,950.00 | 0.0M |
| 2025-01-06 | 35,200.00 | 35,200.00 | 34,800.00 | 34,900.00 | 0.0M |
| 2025-01-03 | 34,950.00 | 35,150.00 | 34,900.00 | 35,100.00 | 0.0M |
| 2025-01-02 | 35,100.00 | 35,150.00 | 35,000.00 | 35,100.00 | 0.0M |