Last Update: 2025-10-01
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 18.95 19.46 18.95 19.19 0.0M
2023-12-28 19.46 19.60 19.41 19.43 0.0M
2023-12-27 19.39 19.50 19.33 19.46 0.0M
2023-12-26 19.45 19.45 19.21 19.21 0.0M
2023-12-22 19.58 19.58 19.06 19.50 0.0M
2023-12-21 19.43 19.90 19.31 19.35 0.0M
2023-12-20 19.56 19.56 19.30 19.40 0.0M
2023-12-19 19.85 19.85 19.36 19.43 0.0M
2023-12-18 19.41 20.21 19.30 19.85 0.0M
2023-12-15 19.60 19.60 19.30 19.52 0.0M
2023-12-14 19.33 20.01 19.31 19.62 0.0M
2023-12-13 18.96 19.35 18.79 19.27 0.0M
2023-12-12 19.15 19.29 19.09 19.14 0.0M
2023-12-11 19.02 19.33 18.95 19.32 0.0M
2023-12-08 19.16 19.16 18.87 18.96 0.0M
2023-12-07 19.30 19.99 19.25 19.40 0.0M
2023-12-06 19.65 19.69 19.30 19.30 0.0M
2023-12-05 19.81 19.98 19.61 19.67 0.0M
2023-12-04 20.06 20.06 19.16 19.22 0.0M
2023-12-01 19.95 19.95 19.95 19.95 0.0M
2023-11-30 19.21 19.64 19.21 19.64 0.0M
2023-11-29 18.70 19.07 18.70 19.07 0.0M
2023-11-28 18.95 19.17 18.66 18.69 0.0M
2023-11-27 18.90 19.15 18.90 19.02 0.0M
2023-11-24 18.50 18.96 18.40 18.90 0.0M
2023-11-22 18.52 18.85 18.33 18.42 0.0M
2023-11-21 18.85 18.87 18.24 18.55 0.0M
2023-11-20 19.24 19.28 18.92 18.92 0.0M
2023-11-17 18.99 19.21 18.99 19.21 0.0M
2023-11-16 19.23 19.23 19.06 19.06 0.0M
2023-11-15 19.24 19.28 18.98 19.12 0.0M
2023-11-14 19.02 19.60 18.71 19.10 0.0M
2023-11-13 18.91 19.00 18.91 18.98 0.0M
2023-11-10 18.88 19.29 18.88 18.93 0.0M
2023-11-09 19.45 19.45 18.84 18.84 0.0M
2023-11-08 19.73 19.96 19.39 19.39 0.0M
2023-11-07 20.00 20.00 19.48 19.73 0.0M
2023-11-06 19.94 20.03 19.72 19.72 0.0M
2023-11-03 19.47 20.23 19.40 20.05 0.0M
2023-11-02 18.71 19.41 18.71 19.41 0.0M
2023-11-01 18.64 18.80 18.60 18.67 0.0M
2023-10-31 18.46 18.96 18.16 18.44 0.0M
2023-10-30 18.80 18.80 18.40 18.76 0.0M
2023-10-27 18.41 18.76 18.41 18.76 0.0M
2023-10-26 19.00 19.23 18.57 18.63 0.0M
2023-10-25 18.88 19.19 18.73 19.09 0.0M
2023-10-24 18.10 19.01 18.08 18.90 0.0M
2023-10-23 17.80 18.13 17.80 18.00 0.0M
2023-10-20 17.81 17.86 17.75 17.77 0.0M
2023-10-19 17.80 17.86 17.80 17.80 0.0M
2023-10-18 18.00 18.06 17.80 17.80 0.0M
2023-10-17 18.00 18.17 17.95 18.00 0.0M
2023-10-16 18.12 18.23 17.95 17.95 0.0M
2023-10-13 17.83 18.18 17.80 17.80 0.0M
2023-10-12 17.95 18.19 17.80 17.80 0.0M
2023-10-11 17.85 18.17 17.80 18.17 0.0M
2023-10-10 17.70 17.90 17.62 17.90 0.0M
2023-10-09 17.67 17.79 17.58 17.75 0.0M
2023-10-06 17.75 18.05 17.58 17.58 0.0M
2023-10-05 17.75 18.00 17.75 17.84 0.0M
2023-10-04 17.90 18.10 17.75 17.77 0.0M
2023-10-03 18.03 18.14 17.88 17.88 0.0M
2023-10-02 18.08 18.27 17.96 18.24 0.0M
2023-09-29 17.89 18.27 17.89 18.19 0.0M
2023-09-28 18.00 18.27 17.77 17.79 0.0M
2023-09-27 18.31 18.31 17.90 17.90 0.0M
2023-09-26 18.40 18.53 18.14 18.38 0.0M
2023-09-25 17.85 18.18 17.85 18.18 0.0M
2023-09-22 17.90 18.18 17.90 18.04 0.0M
2023-09-21 18.10 18.32 17.85 17.86 0.0M
2023-09-20 18.09 18.40 17.92 18.06 0.0M
2023-09-19 17.98 18.43 17.81 18.09 0.0M
2023-09-18 18.15 18.28 17.96 17.97 0.0M
2023-09-15 17.99 18.48 17.80 18.48 0.0M
2023-09-14 17.99 18.56 17.99 18.07 0.0M
2023-09-13 17.93 18.11 17.93 17.99 0.0M
2023-09-12 18.07 18.50 17.79 18.12 0.0M
2023-09-11 17.86 18.10 17.86 18.10 0.0M
2023-09-08 18.08 18.17 17.95 18.15 0.0M
2023-09-07 17.72 18.21 17.72 17.95 0.0M
2023-09-06 18.40 18.68 18.39 18.56 0.0M
2023-09-05 18.53 18.55 18.20 18.20 0.0M
2023-09-01 18.63 19.00 18.20 18.55 0.0M
2023-08-31 18.42 19.00 18.39 18.65 0.0M
2023-08-30 18.55 18.80 18.39 18.56 0.0M
2023-08-29 18.62 18.98 18.60 18.87 0.0M
2023-08-28 19.08 19.08 18.45 18.51 0.0M
2023-08-25 18.66 19.23 18.39 18.63 0.0M
2023-08-24 19.18 19.18 18.40 18.55 0.0M
2023-08-23 18.38 18.79 18.38 18.62 0.0M
2023-08-22 18.40 18.64 18.20 18.37 0.0M
2023-08-21 18.90 18.90 18.51 18.66 0.0M
2023-08-18 18.81 19.22 18.65 18.93 0.0M
2023-08-17 18.93 19.05 18.73 18.93 0.0M
2023-08-16 18.72 19.06 18.47 19.03 0.0M
2023-08-15 18.88 19.00 18.65 18.72 0.0M
2023-08-14 18.90 19.06 18.67 19.01 0.0M
2023-08-11 18.60 18.98 18.29 18.89 0.0M
2023-08-10 18.92 18.99 18.90 18.91 0.0M
2023-08-09 18.83 18.94 18.83 18.92 0.0M
2023-08-08 18.80 18.90 18.70 18.85 0.0M
2023-08-07 18.50 18.80 18.50 18.77 0.0M
2023-08-04 18.48 18.68 18.35 18.66 0.0M
2023-08-03 18.64 18.68 18.40 18.50 0.0M
2023-08-02 18.69 18.80 18.66 18.66 0.0M
2023-08-01 18.89 18.90 18.66 18.86 0.0M
2023-07-31 18.51 18.92 18.51 18.78 0.0M
2023-07-28 18.50 18.75 18.50 18.55 0.0M
2023-07-27 18.80 18.95 18.68 18.68 0.0M
2023-07-26 18.60 18.88 18.54 18.80 0.0M
2023-07-25 18.60 18.76 18.58 18.69 0.0M
2023-07-24 18.50 18.50 18.31 18.47 0.0M
2023-07-21 18.39 18.40 18.22 18.40 0.0M
2023-07-20 18.41 18.41 18.19 18.23 0.0M
2023-07-19 18.49 18.49 18.32 18.36 0.0M
2023-07-18 18.49 18.49 18.32 18.32 0.0M
2023-07-17 18.36 18.36 18.18 18.19 0.0M
2023-07-14 18.32 18.40 18.00 18.17 0.0M
2023-07-13 18.45 18.45 18.03 18.42 0.0M
2023-07-12 18.51 18.56 18.31 18.36 0.0M
2023-07-11 18.60 18.60 18.29 18.43 0.0M
2023-07-10 18.33 18.58 18.33 18.50 0.0M
2023-07-07 18.61 18.62 18.41 18.50 0.0M
2023-07-06 18.36 18.47 18.27 18.38 0.0M
2023-07-05 18.65 18.85 18.32 18.66 0.0M
2023-07-03 19.00 19.00 18.94 18.97 0.0M
2023-06-30 18.89 19.10 18.80 19.10 0.0M
2023-06-29 18.88 18.94 18.34 18.88 0.0M
2023-06-28 18.49 18.79 18.49 18.72 0.0M
2023-06-27 18.69 18.99 18.32 18.43 0.0M
2023-06-26 18.70 18.93 18.69 18.69 0.0M
2023-06-23 18.74 19.00 18.74 18.86 0.0M
2023-06-22 18.57 18.68 18.57 18.67 0.0M
2023-06-21 18.54 18.65 18.54 18.61 0.0M
2023-06-20 18.63 18.63 18.41 18.54 0.0M
2023-06-16 19.15 19.15 18.50 18.67 0.0M
2023-06-15 18.76 18.98 18.72 18.89 0.0M
2023-06-14 19.15 19.15 18.73 18.73 0.0M
2023-06-13 18.88 18.96 18.66 18.72 0.0M
2023-06-12 19.15 19.15 18.65 18.65 0.0M
2023-06-09 19.05 19.12 18.92 19.01 0.0M
2023-06-08 18.80 19.00 18.80 18.91 0.0M
2023-06-07 18.81 18.86 18.54 18.86 0.0M
2023-06-06 19.10 19.10 18.90 19.02 0.0M
2023-06-05 19.10 19.10 18.47 19.07 0.0M
2023-06-02 18.98 18.98 18.51 18.94 0.0M
2023-06-01 18.51 18.78 18.51 18.68 0.0M
2023-05-31 18.09 18.51 17.41 18.51 0.0M
2023-05-30 17.87 18.43 17.87 17.98 0.0M
2023-05-26 18.25 18.25 17.76 17.76 0.0M
2023-05-25 18.15 18.27 18.15 18.24 0.0M
2023-05-24 18.39 18.42 18.01 18.01 0.0M
2023-05-23 18.43 18.43 18.14 18.36 0.0M
2023-05-22 18.46 18.46 18.14 18.22 0.0M
2023-05-19 17.73 18.36 17.72 18.09 0.0M
2023-05-18 17.40 17.75 17.34 17.74 0.0M
2023-05-17 17.11 17.60 17.11 17.28 0.0M
2023-05-16 17.38 17.55 16.78 17.10 0.0M
2023-05-15 18.15 18.15 17.20 17.50 0.0M
2023-05-12 18.00 18.03 17.78 18.01 0.0M
2023-05-11 18.75 18.75 17.99 17.99 0.0M
2023-05-10 18.45 18.58 18.21 18.55 0.0M
2023-05-09 19.14 19.14 17.84 18.40 0.0M
2023-05-08 19.23 19.31 18.63 18.87 0.0M
2023-05-05 19.19 19.19 18.47 19.14 0.0M
2023-05-04 19.20 19.20 18.35 18.96 0.0M
2023-05-03 19.20 19.38 19.20 19.20 0.0M
2023-05-02 19.58 19.58 18.86 18.99 0.0M
2023-05-01 19.15 19.58 18.95 19.57 0.0M
2023-04-28 18.62 19.25 18.49 19.14 0.0M
2023-04-27 18.62 18.62 18.50 18.51 0.0M
2023-04-26 18.85 18.85 18.54 18.63 0.0M
2023-04-25 18.75 18.92 18.67 18.80 0.0M
2023-04-24 18.39 18.80 18.39 18.78 0.0M
2023-04-21 18.23 18.44 17.95 18.35 0.0M
2023-04-20 18.33 18.44 17.82 17.93 0.0M
2023-04-19 18.01 18.39 17.75 18.32 0.0M
2023-04-18 17.30 18.18 17.20 17.95 0.0M
2023-04-17 17.55 17.86 17.11 17.22 0.0M
2023-04-14 18.58 18.58 17.34 17.54 0.0M
2023-04-13 17.39 18.86 17.36 18.50 0.1M
2023-04-12 20.80 21.25 17.33 17.64 0.1M
2023-04-11 20.13 20.71 20.13 20.68 0.0M
2023-04-10 20.49 20.49 20.23 20.32 0.0M
2023-04-06 20.61 20.91 20.01 20.72 0.0M
2023-04-05 20.74 20.94 19.99 20.24 0.0M
2023-04-04 21.10 21.10 20.21 20.75 0.0M
2023-04-03 21.25 21.25 20.55 20.94 0.0M
2023-03-31 20.84 21.48 20.80 21.36 0.2M
2023-03-30 20.71 20.74 20.46 20.68 0.0M
2023-03-29 20.24 20.78 20.24 20.51 0.0M
2023-03-28 20.01 20.20 19.04 20.07 0.1M
2023-03-27 19.30 20.49 19.30 19.99 0.0M
2023-03-24 19.62 19.85 18.87 19.12 0.0M
2023-03-23 19.75 19.94 19.46 19.46 0.0M
2023-03-22 19.20 19.61 19.20 19.46 0.0M
2023-03-21 19.50 19.50 18.92 19.29 0.0M
2023-03-20 19.35 19.65 18.74 18.74 0.0M
2023-03-17 19.58 19.93 19.39 19.39 0.0M
2023-03-16 19.12 20.25 19.12 20.08 0.0M
2023-03-15 19.30 19.90 19.21 19.67 0.0M
2023-03-14 19.09 19.91 19.09 19.67 0.0M
2023-03-13 19.00 19.91 18.97 18.97 0.0M
2023-03-10 20.35 20.69 19.41 20.19 0.0M
2023-03-09 20.78 20.90 20.34 20.34 0.0M
2023-03-08 20.84 21.08 20.68 21.08 0.0M
2023-03-07 21.04 21.13 20.91 21.12 0.0M
2023-03-06 21.27 21.59 21.03 21.24 0.0M
2023-03-03 21.00 21.27 20.60 21.27 0.1M
2023-03-02 20.61 20.94 20.57 20.92 0.0M
2023-03-01 20.77 20.77 20.36 20.71 0.0M
2023-02-28 20.43 20.70 20.30 20.64 0.0M
2023-02-27 20.50 20.75 20.50 20.73 0.0M
2023-02-24 20.62 20.62 20.03 20.29 0.0M
2023-02-23 20.60 20.62 20.30 20.62 0.0M
2023-02-22 20.02 20.08 19.94 19.97 0.0M
2023-02-21 20.60 20.61 19.79 19.85 0.1M
2023-02-17 20.84 20.84 20.46 20.58 0.0M
2023-02-16 20.90 20.98 20.66 20.70 0.0M
2023-02-15 21.20 21.20 20.96 20.96 0.0M
2023-02-14 21.14 21.30 20.80 21.10 0.0M
2023-02-13 20.65 20.91 20.65 20.91 0.0M
2023-02-10 20.75 20.75 20.44 20.51 0.0M
2023-02-09 21.40 21.93 20.02 20.46 0.0M
2023-02-08 21.22 21.24 20.85 21.10 0.1M
2023-02-07 21.53 21.55 21.12 21.25 0.1M
2023-02-06 21.78 21.78 21.33 21.55 0.0M
2023-02-03 22.14 22.15 21.68 21.77 0.0M
2023-02-02 22.41 22.41 21.90 22.24 0.0M
2023-02-01 22.81 22.81 21.66 21.92 0.1M
2023-01-31 22.57 22.80 22.50 22.50 0.0M
2023-01-30 22.65 22.67 22.36 22.54 0.0M
2023-01-27 22.23 22.85 22.23 22.67 0.0M
2023-01-26 21.79 22.40 21.63 22.40 0.0M
2023-01-25 21.52 21.95 21.48 21.89 0.0M
2023-01-24 21.55 21.61 21.55 21.57 0.0M
2023-01-23 21.26 21.72 21.26 21.43 0.0M
2023-01-20 21.37 21.56 21.04 21.56 0.0M
2023-01-19 21.25 21.28 21.03 21.10 0.0M
2023-01-18 20.90 21.40 20.90 21.28 0.0M
2023-01-17 20.70 21.09 20.70 20.87 0.0M
2023-01-13 20.55 20.85 20.33 20.62 0.0M
2023-01-12 20.55 20.82 20.55 20.74 0.0M
2023-01-11 20.25 20.51 20.04 20.51 0.0M
2023-01-10 20.00 20.41 20.00 20.29 0.0M
2023-01-09 20.14 20.57 20.00 20.05 0.0M
2023-01-06 19.79 20.39 19.77 20.39 0.0M
2023-01-05 19.33 19.81 19.30 19.81 0.0M
2023-01-04 18.87 19.51 18.74 19.50 0.1M
2023-01-03 18.49 18.90 18.45 18.90 0.1M