Last Update: 2025-09-26
| 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 | 24.47 | 25.12 | 23.46 | 23.50 | 16.4M |
| 2024-12-30 | 24.31 | 25.68 | 24.15 | 24.58 | 21.7M |
| 2024-12-27 | 23.60 | 24.50 | 23.01 | 24.33 | 26.8M |
| 2024-12-26 | 21.22 | 23.48 | 21.13 | 23.10 | 26.6M |
| 2024-12-25 | 22.30 | 22.30 | 20.85 | 21.33 | 17.3M |
| 2024-12-24 | 22.70 | 23.04 | 21.77 | 22.39 | 18.9M |
| 2024-12-23 | 23.62 | 24.37 | 22.50 | 22.82 | 23.3M |
| 2024-12-20 | 24.24 | 24.73 | 23.50 | 24.24 | 35.1M |
| 2024-12-19 | 21.62 | 22.85 | 21.40 | 22.47 | 24.3M |
| 2024-12-18 | 23.25 | 23.25 | 21.87 | 22.15 | 36.7M |
| 2024-12-17 | 24.18 | 25.26 | 22.74 | 23.47 | 44.0M |
| 2024-12-16 | 29.86 | 29.86 | 24.14 | 24.14 | 53.8M |
| 2024-12-13 | 31.15 | 31.47 | 29.45 | 30.17 | 24.9M |
| 2024-12-12 | 30.86 | 31.85 | 30.81 | 31.62 | 15.7M |
| 2024-12-11 | 31.46 | 31.81 | 30.83 | 31.27 | 20.2M |
| 2024-12-10 | 33.00 | 34.65 | 31.50 | 32.30 | 32.1M |
| 2024-12-09 | 31.98 | 32.48 | 31.55 | 32.40 | 18.5M |
| 2024-12-06 | 32.38 | 32.59 | 31.30 | 32.01 | 19.6M |
| 2024-12-05 | 31.75 | 33.20 | 30.91 | 32.10 | 23.8M |
| 2024-12-04 | 32.35 | 33.26 | 31.69 | 32.10 | 23.2M |
| 2024-12-03 | 31.35 | 34.47 | 30.55 | 32.80 | 40.1M |
| 2024-12-02 | 30.75 | 32.13 | 30.28 | 31.20 | 30.7M |
| 2024-11-29 | 30.64 | 31.30 | 29.35 | 30.94 | 30.4M |
| 2024-11-28 | 31.47 | 31.66 | 29.50 | 30.46 | 34.6M |
| 2024-11-27 | 27.39 | 30.38 | 27.00 | 30.37 | 34.1M |
| 2024-11-26 | 28.75 | 28.98 | 26.71 | 27.24 | 23.9M |
| 2024-11-25 | 28.97 | 29.76 | 27.78 | 28.56 | 19.7M |
| 2024-11-22 | 30.97 | 31.80 | 28.88 | 28.97 | 32.6M |
| 2024-11-21 | 32.00 | 32.12 | 30.02 | 30.64 | 35.8M |
| 2024-11-20 | 29.76 | 32.45 | 29.31 | 32.10 | 50.4M |
| 2024-11-19 | 26.00 | 30.69 | 24.90 | 29.53 | 40.6M |
| 2024-11-18 | 27.30 | 27.60 | 25.10 | 25.97 | 26.0M |
| 2024-11-15 | 29.51 | 30.36 | 26.50 | 26.84 | 38.5M |
| 2024-11-14 | 30.75 | 32.60 | 29.55 | 29.80 | 32.0M |
| 2024-11-13 | 29.98 | 30.99 | 28.96 | 30.83 | 29.4M |
| 2024-11-12 | 30.59 | 31.00 | 28.88 | 29.46 | 26.7M |
| 2024-11-11 | 31.43 | 31.88 | 29.78 | 30.89 | 33.8M |
| 2024-11-08 | 29.45 | 33.65 | 29.20 | 31.55 | 41.0M |
| 2024-11-07 | 29.50 | 31.09 | 29.20 | 30.22 | 32.8M |
| 2024-11-06 | 28.25 | 32.38 | 28.25 | 29.24 | 47.8M |
| 2024-11-05 | 25.80 | 27.86 | 25.50 | 27.85 | 34.4M |
| 2024-11-04 | 26.00 | 26.75 | 23.43 | 26.08 | 29.6M |
| 2024-11-01 | 25.83 | 27.82 | 25.58 | 26.60 | 41.1M |
| 2024-10-31 | 25.60 | 26.59 | 24.82 | 25.66 | 30.9M |
| 2024-10-30 | 24.20 | 25.90 | 23.52 | 25.90 | 30.9M |
| 2024-10-29 | 25.60 | 27.86 | 24.10 | 24.70 | 38.3M |
| 2024-10-28 | 24.90 | 26.44 | 24.90 | 25.98 | 27.1M |
| 2024-10-25 | 24.80 | 26.25 | 24.80 | 25.31 | 31.5M |
| 2024-10-24 | 26.78 | 27.00 | 24.65 | 24.82 | 32.8M |
| 2024-10-23 | 25.49 | 28.66 | 25.49 | 27.13 | 40.6M |
| 2024-10-22 | 27.50 | 27.82 | 25.60 | 26.13 | 48.0M |
| 2024-10-21 | 25.50 | 28.99 | 25.20 | 28.38 | 57.7M |
| 2024-10-18 | 24.50 | 26.34 | 23.23 | 25.13 | 51.9M |
| 2024-10-17 | 24.95 | 26.50 | 23.53 | 24.48 | 58.9M |
| 2024-10-16 | 20.80 | 22.87 | 20.64 | 22.69 | 37.6M |
| 2024-10-15 | 20.90 | 23.99 | 20.60 | 21.52 | 44.4M |
| 2024-10-14 | 19.92 | 21.24 | 18.76 | 21.18 | 30.9M |
| 2024-10-11 | 20.98 | 21.54 | 19.59 | 20.00 | 28.9M |
| 2024-10-10 | 22.00 | 22.20 | 19.58 | 21.48 | 39.8M |
| 2024-10-09 | 21.81 | 24.02 | 20.67 | 21.15 | 51.3M |
| 2024-10-08 | 22.96 | 22.96 | 20.00 | 22.96 | 51.9M |
| 2024-09-30 | 17.00 | 19.13 | 16.80 | 19.13 | 52.9M |
| 2024-09-27 | 14.64 | 16.23 | 14.64 | 15.94 | 48.9M |
| 2024-09-26 | 14.16 | 14.79 | 14.16 | 14.43 | 35.2M |
| 2024-09-25 | 14.90 | 15.20 | 14.38 | 14.41 | 36.5M |
| 2024-09-24 | 15.00 | 15.23 | 14.47 | 14.87 | 36.2M |
| 2024-09-23 | 14.62 | 15.54 | 14.21 | 15.30 | 37.3M |
| 2024-09-20 | 15.30 | 15.79 | 14.74 | 14.93 | 33.3M |
| 2024-09-19 | 15.00 | 15.38 | 14.61 | 15.12 | 27.9M |
| 2024-09-18 | 14.66 | 14.95 | 14.23 | 14.78 | 24.2M |
| 2024-09-13 | 15.00 | 15.66 | 14.70 | 14.78 | 41.9M |
| 2024-09-12 | 14.23 | 15.30 | 14.23 | 14.94 | 41.6M |
| 2024-09-11 | 13.77 | 14.44 | 13.52 | 14.08 | 26.2M |
| 2024-09-10 | 13.68 | 14.40 | 13.30 | 13.96 | 34.7M |
| 2024-09-09 | 13.57 | 13.87 | 12.90 | 13.57 | 36.8M |
| 2024-09-06 | 14.50 | 15.86 | 13.75 | 13.83 | 52.7M |
| 2024-09-05 | 13.42 | 14.62 | 13.42 | 14.30 | 42.8M |
| 2024-09-04 | 13.28 | 13.74 | 12.88 | 13.43 | 25.1M |
| 2024-09-03 | 13.03 | 13.64 | 12.80 | 13.49 | 31.3M |
| 2024-09-02 | 13.58 | 14.14 | 12.98 | 13.03 | 36.2M |
| 2024-08-30 | 12.32 | 13.96 | 12.32 | 13.39 | 51.5M |
| 2024-08-29 | 11.83 | 12.55 | 11.53 | 12.17 | 29.5M |
| 2024-08-28 | 12.00 | 12.16 | 11.46 | 11.67 | 26.7M |
| 2024-08-27 | 11.88 | 12.84 | 11.70 | 12.37 | 37.5M |
| 2024-08-26 | 11.64 | 12.13 | 11.41 | 11.94 | 26.3M |
| 2024-08-23 | 12.04 | 12.21 | 11.49 | 11.73 | 28.9M |
| 2024-08-22 | 13.10 | 13.36 | 11.85 | 12.09 | 52.1M |
| 2024-08-21 | 11.16 | 13.50 | 11.15 | 13.50 | 36.3M |
| 2024-08-20 | 11.03 | 11.51 | 10.81 | 11.25 | 20.3M |
| 2024-08-19 | 11.09 | 11.33 | 10.82 | 11.02 | 14.1M |
| 2024-08-16 | 11.58 | 11.78 | 11.03 | 11.03 | 20.0M |
| 2024-08-15 | 11.42 | 11.72 | 11.28 | 11.58 | 14.4M |
| 2024-08-14 | 11.25 | 11.64 | 11.17 | 11.49 | 16.7M |
| 2024-08-13 | 11.32 | 11.32 | 11.00 | 11.26 | 10.9M |
| 2024-08-12 | 11.38 | 11.42 | 10.92 | 11.23 | 11.2M |
| 2024-08-09 | 11.52 | 11.64 | 11.30 | 11.31 | 10.3M |
| 2024-08-08 | 11.60 | 11.72 | 11.21 | 11.45 | 16.0M |
| 2024-08-07 | 11.63 | 12.06 | 11.50 | 11.78 | 18.0M |
| 2024-08-06 | 11.74 | 11.98 | 11.48 | 11.71 | 17.3M |
| 2024-08-05 | 12.32 | 12.72 | 11.51 | 11.63 | 26.9M |
| 2024-08-02 | 12.95 | 13.12 | 12.43 | 12.45 | 24.6M |
| 2024-08-01 | 13.00 | 13.55 | 13.00 | 13.16 | 33.0M |
| 2024-07-31 | 12.57 | 13.65 | 12.36 | 13.15 | 41.9M |
| 2024-07-30 | 12.87 | 13.50 | 12.55 | 12.80 | 28.6M |
| 2024-07-29 | 12.49 | 13.35 | 12.39 | 13.09 | 36.3M |
| 2024-07-26 | 12.58 | 12.69 | 12.25 | 12.46 | 22.4M |
| 2024-07-25 | 12.48 | 12.86 | 12.43 | 12.56 | 26.4M |
| 2024-07-24 | 13.08 | 13.39 | 12.56 | 12.62 | 40.6M |
| 2024-07-23 | 14.06 | 14.96 | 13.47 | 13.51 | 48.1M |
| 2024-07-22 | 13.88 | 14.35 | 13.55 | 14.10 | 37.2M |
| 2024-07-19 | 14.62 | 14.91 | 13.56 | 13.73 | 59.0M |
| 2024-07-18 | 14.52 | 15.65 | 14.10 | 15.30 | 51.4M |
| 2024-07-17 | 14.95 | 16.33 | 14.61 | 15.05 | 56.3M |
| 2024-07-16 | 15.10 | 15.85 | 14.94 | 15.33 | 48.1M |
| 2024-07-15 | 16.01 | 16.77 | 15.25 | 15.55 | 62.5M |
| 2024-07-12 | 16.96 | 17.24 | 15.42 | 16.35 | 88.8M |
| 2024-07-11 | 15.25 | 16.62 | 14.85 | 16.30 | 90.1M |
| 2024-07-10 | 12.01 | 14.40 | 12.01 | 14.40 | 61.3M |
| 2024-07-09 | 11.77 | 12.28 | 11.31 | 12.00 | 49.7M |
| 2024-07-08 | 13.23 | 13.38 | 11.56 | 11.77 | 60.2M |
| 2024-07-05 | 13.97 | 14.80 | 13.11 | 13.30 | 58.5M |
| 2024-07-04 | 15.50 | 15.80 | 13.62 | 14.06 | 72.1M |
| 2024-07-03 | 14.01 | 15.88 | 14.01 | 14.73 | 79.1M |
| 2024-07-02 | 14.10 | 14.66 | 13.56 | 13.78 | 55.2M |
| 2024-07-01 | 14.90 | 14.90 | 13.22 | 14.09 | 68.7M |
| 2024-06-28 | 15.70 | 16.17 | 14.38 | 15.30 | 80.8M |
| 2024-06-27 | 14.40 | 17.29 | 14.38 | 15.50 | 98.6M |
| 2024-06-26 | 14.36 | 15.09 | 13.40 | 14.42 | 75.9M |
| 2024-06-25 | 15.50 | 15.62 | 12.88 | 13.29 | 84.6M |
| 2024-06-24 | 15.55 | 16.44 | 15.18 | 15.92 | 89.6M |
| 2024-06-21 | 14.80 | 16.75 | 14.40 | 15.15 | 101.9M |
| 2024-06-20 | 13.19 | 15.12 | 12.88 | 15.12 | 91.1M |
| 2024-06-19 | 12.60 | 12.60 | 12.60 | 12.60 | 12.8M |
| 2024-06-18 | 8.98 | 10.86 | 8.98 | 10.50 | 24.6M |
| 2024-06-17 | 9.84 | 10.03 | 9.60 | 9.88 | 14.1M |
| 2024-06-14 | 9.66 | 9.74 | 9.42 | 9.58 | 9.6M |
| 2024-06-13 | 9.20 | 9.67 | 9.10 | 9.57 | 12.8M |
| 2024-06-12 | 8.93 | 9.28 | 8.93 | 9.24 | 9.2M |
| 2024-06-11 | 8.52 | 8.93 | 8.16 | 8.89 | 11.1M |
| 2024-06-07 | 8.30 | 8.84 | 8.30 | 8.52 | 11.2M |
| 2024-06-06 | 8.85 | 8.91 | 8.13 | 8.26 | 15.4M |
| 2024-06-05 | 9.08 | 9.14 | 8.66 | 8.85 | 11.8M |
| 2024-06-04 | 9.57 | 9.85 | 8.93 | 9.10 | 17.0M |
| 2024-06-03 | 9.90 | 10.15 | 9.54 | 9.66 | 17.0M |
| 2024-05-31 | 9.38 | 10.56 | 9.26 | 9.92 | 22.6M |
| 2024-05-30 | 9.55 | 9.55 | 9.12 | 9.23 | 10.6M |
| 2024-05-29 | 9.79 | 9.85 | 9.39 | 9.44 | 9.0M |
| 2024-05-28 | 9.95 | 9.95 | 9.70 | 9.72 | 6.6M |
| 2024-05-27 | 10.22 | 10.22 | 9.58 | 10.01 | 11.0M |
| 2024-05-24 | 10.46 | 10.62 | 10.07 | 10.08 | 6.8M |
| 2024-05-23 | 10.81 | 10.88 | 10.40 | 10.46 | 6.4M |
| 2024-05-22 | 10.53 | 10.91 | 10.53 | 10.83 | 6.2M |
| 2024-05-21 | 10.83 | 10.95 | 10.42 | 10.64 | 9.3M |
| 2024-05-20 | 11.20 | 11.31 | 10.72 | 10.79 | 9.5M |
| 2024-05-17 | 11.19 | 11.40 | 10.96 | 11.25 | 6.6M |
| 2024-05-16 | 11.18 | 11.43 | 11.12 | 11.19 | 6.4M |
| 2024-05-15 | 11.25 | 11.49 | 11.06 | 11.13 | 6.1M |
| 2024-05-14 | 11.40 | 11.70 | 11.05 | 11.35 | 10.1M |
| 2024-05-13 | 12.19 | 12.19 | 11.33 | 11.40 | 11.2M |
| 2024-05-10 | 13.00 | 13.11 | 12.12 | 12.23 | 12.3M |
| 2024-05-09 | 12.80 | 13.29 | 12.76 | 12.90 | 9.9M |
| 2024-05-08 | 13.17 | 13.27 | 12.57 | 12.69 | 9.6M |
| 2024-05-07 | 13.30 | 13.44 | 12.66 | 13.17 | 19.2M |
| 2024-05-06 | 13.37 | 13.82 | 13.00 | 13.35 | 14.2M |
| 2024-04-30 | 13.60 | 13.97 | 13.15 | 13.33 | 15.4M |
| 2024-04-29 | 12.50 | 13.97 | 12.50 | 13.42 | 22.4M |
| 2024-04-26 | 12.84 | 13.12 | 12.51 | 12.79 | 17.6M |
| 2024-04-25 | 12.19 | 13.44 | 12.19 | 13.10 | 21.1M |
| 2024-04-24 | 11.63 | 12.47 | 11.47 | 12.45 | 13.9M |
| 2024-04-23 | 11.50 | 11.84 | 11.30 | 11.41 | 8.6M |
| 2024-04-22 | 11.94 | 12.18 | 11.53 | 11.56 | 12.4M |
| 2024-04-19 | 11.51 | 12.31 | 11.00 | 12.25 | 20.6M |
| 2024-04-18 | 11.34 | 12.20 | 10.88 | 11.70 | 19.2M |
| 2024-04-17 | 10.18 | 11.88 | 10.18 | 11.41 | 22.0M |
| 2024-04-16 | 12.80 | 12.87 | 10.31 | 10.31 | 27.8M |
| 2024-04-15 | 14.74 | 14.74 | 12.67 | 12.89 | 23.7M |
| 2024-04-12 | 15.00 | 15.60 | 14.61 | 15.13 | 19.8M |
| 2024-04-11 | 13.99 | 15.21 | 13.99 | 15.01 | 18.8M |
| 2024-04-10 | 14.40 | 14.49 | 13.91 | 14.09 | 8.3M |
| 2024-04-09 | 13.64 | 14.69 | 13.60 | 14.42 | 14.4M |
| 2024-04-08 | 14.03 | 14.09 | 13.38 | 13.63 | 11.0M |
| 2024-04-03 | 14.03 | 14.57 | 14.03 | 14.22 | 11.3M |
| 2024-04-02 | 14.60 | 14.85 | 14.00 | 14.27 | 16.4M |
| 2024-04-01 | 14.24 | 14.85 | 14.10 | 14.70 | 20.6M |
| 2024-03-29 | 14.12 | 14.38 | 13.68 | 14.07 | 18.1M |
| 2024-03-28 | 12.75 | 14.33 | 12.75 | 14.32 | 24.5M |
| 2024-03-27 | 13.21 | 13.50 | 12.55 | 13.01 | 16.4M |
| 2024-03-26 | 13.43 | 13.59 | 12.90 | 13.21 | 15.1M |
| 2024-03-25 | 13.92 | 14.52 | 13.50 | 13.56 | 19.5M |
| 2024-03-22 | 14.50 | 14.92 | 14.40 | 14.44 | 19.9M |
| 2024-03-21 | 14.97 | 15.25 | 14.55 | 14.66 | 22.9M |
| 2024-03-20 | 14.83 | 15.49 | 14.49 | 15.13 | 33.4M |
| 2024-03-19 | 14.70 | 15.72 | 14.45 | 15.10 | 37.3M |
| 2024-03-18 | 14.27 | 15.45 | 14.27 | 14.92 | 39.2M |
| 2024-03-15 | 14.08 | 15.62 | 13.94 | 14.67 | 48.0M |
| 2024-03-14 | 13.18 | 15.15 | 12.90 | 14.60 | 56.0M |
| 2024-03-13 | 13.00 | 13.70 | 12.87 | 13.38 | 49.0M |
| 2024-03-12 | 12.16 | 14.38 | 12.14 | 14.09 | 58.9M |
| 2024-03-11 | 11.85 | 13.19 | 11.68 | 11.98 | 44.2M |
| 2024-03-08 | 9.85 | 11.36 | 9.80 | 10.99 | 27.3M |
| 2024-03-07 | 10.36 | 10.42 | 9.74 | 9.93 | 11.6M |
| 2024-03-06 | 10.10 | 10.39 | 10.07 | 10.28 | 9.7M |
| 2024-03-05 | 10.40 | 10.51 | 10.15 | 10.25 | 11.5M |
| 2024-03-04 | 10.76 | 10.89 | 10.17 | 10.57 | 14.0M |
| 2024-03-01 | 10.99 | 11.16 | 10.46 | 10.80 | 21.4M |
| 2024-02-29 | 9.18 | 11.08 | 9.18 | 10.92 | 22.5M |
| 2024-02-28 | 10.49 | 10.80 | 9.20 | 9.28 | 19.6M |
| 2024-02-27 | 10.14 | 10.47 | 9.86 | 10.44 | 16.8M |
| 2024-02-26 | 9.95 | 10.48 | 9.79 | 10.15 | 21.3M |
| 2024-02-23 | 9.50 | 10.24 | 9.43 | 10.15 | 26.0M |
| 2024-02-22 | 9.41 | 10.02 | 8.80 | 9.71 | 23.5M |
| 2024-02-21 | 8.10 | 9.10 | 8.10 | 8.58 | 14.9M |
| 2024-02-20 | 7.94 | 8.48 | 7.67 | 8.33 | 14.8M |
| 2024-02-19 | 7.45 | 8.07 | 7.45 | 7.91 | 18.3M |
| 2024-02-08 | 6.60 | 7.50 | 6.25 | 7.45 | 24.5M |
| 2024-02-07 | 7.35 | 7.35 | 6.20 | 6.78 | 27.9M |
| 2024-02-06 | 7.65 | 7.81 | 6.63 | 7.40 | 21.2M |
| 2024-02-05 | 9.70 | 9.70 | 7.71 | 7.71 | 23.1M |
| 2024-02-02 | 10.43 | 10.76 | 9.04 | 9.64 | 9.5M |
| 2024-02-01 | 10.52 | 10.60 | 10.00 | 10.31 | 7.4M |
| 2024-01-31 | 11.67 | 11.69 | 10.44 | 10.48 | 9.5M |
| 2024-01-30 | 12.00 | 12.15 | 11.41 | 11.59 | 5.7M |
| 2024-01-29 | 12.65 | 12.70 | 12.03 | 12.03 | 7.0M |
| 2024-01-26 | 12.83 | 13.74 | 12.53 | 12.65 | 13.0M |
| 2024-01-25 | 11.72 | 12.71 | 11.61 | 12.70 | 7.2M |
| 2024-01-24 | 11.46 | 11.78 | 11.11 | 11.72 | 5.0M |
| 2024-01-23 | 11.43 | 11.66 | 11.24 | 11.38 | 5.4M |
| 2024-01-22 | 12.50 | 12.50 | 11.36 | 11.51 | 5.3M |
| 2024-01-19 | 12.60 | 12.64 | 12.32 | 12.40 | 3.3M |
| 2024-01-18 | 12.75 | 12.80 | 12.12 | 12.53 | 4.4M |
| 2024-01-17 | 13.20 | 13.22 | 12.63 | 12.66 | 2.4M |
| 2024-01-16 | 13.28 | 13.30 | 12.82 | 13.10 | 4.1M |
| 2024-01-15 | 13.31 | 13.45 | 13.08 | 13.23 | 3.1M |
| 2024-01-12 | 13.88 | 13.91 | 13.40 | 13.47 | 2.6M |
| 2024-01-11 | 13.21 | 13.81 | 13.21 | 13.78 | 2.7M |
| 2024-01-10 | 13.56 | 13.60 | 13.11 | 13.32 | 2.6M |
| 2024-01-09 | 13.43 | 13.91 | 13.43 | 13.60 | 2.5M |
| 2024-01-08 | 14.08 | 14.10 | 13.57 | 13.57 | 2.4M |
| 2024-01-05 | 14.36 | 14.38 | 13.87 | 13.96 | 3.6M |
| 2024-01-04 | 14.50 | 14.52 | 14.21 | 14.30 | 2.9M |
| 2024-01-03 | 14.60 | 14.67 | 14.25 | 14.44 | 2.6M |
| 2024-01-02 | 14.80 | 14.90 | 14.58 | 14.60 | 2.4M |