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 15.00 15.00 14.90 14.90 0.0M
2024-12-30 15.10 15.10 14.90 15.00 0.0M
2024-12-27 15.00 15.00 14.90 14.90 0.0M
2024-12-26 15.00 15.05 14.95 14.95 0.0M
2024-12-25 15.40 15.40 14.75 14.90 0.1M
2024-12-24 15.30 15.35 15.25 15.35 0.0M
2024-12-23 15.20 15.30 15.15 15.20 0.0M
2024-12-20 15.30 15.40 15.15 15.15 0.1M
2024-12-19 15.45 15.45 15.30 15.30 0.1M
2024-12-18 15.50 15.55 15.40 15.55 0.0M
2024-12-17 15.60 15.60 15.55 15.55 0.0M
2024-12-16 15.70 15.70 15.50 15.50 0.1M
2024-12-13 15.90 15.90 15.65 15.70 0.0M
2024-12-12 15.95 15.95 15.85 15.95 0.1M
2024-12-11 15.80 15.95 15.70 15.95 0.0M
2024-12-10 15.95 15.95 15.90 15.95 0.0M
2024-12-09 16.20 16.20 15.95 15.95 0.0M
2024-12-06 16.35 16.35 16.05 16.15 0.0M
2024-12-05 16.30 16.30 16.15 16.15 0.0M
2024-12-04 16.30 16.30 16.10 16.20 0.0M
2024-12-03 16.15 16.25 16.10 16.25 0.0M
2024-12-02 16.15 16.20 16.05 16.10 0.0M
2024-11-29 16.15 16.25 16.10 16.15 0.0M
2024-11-28 16.10 16.30 15.95 16.30 0.1M
2024-11-27 16.50 16.50 16.05 16.25 0.0M
2024-11-26 16.45 16.60 16.30 16.35 0.1M
2024-11-25 16.65 16.65 16.05 16.60 0.1M
2024-11-22 16.75 16.75 16.50 16.55 0.1M
2024-11-21 15.90 16.50 15.90 16.50 0.1M
2024-11-20 16.50 16.55 16.45 16.45 0.0M
2024-11-19 16.20 16.50 16.15 16.45 0.1M
2024-11-18 16.30 16.30 16.05 16.20 0.0M
2024-11-15 16.60 16.60 16.05 16.20 0.2M
2024-11-14 16.15 16.25 16.05 16.15 0.1M
2024-11-13 16.05 16.35 16.05 16.20 0.1M
2024-11-12 16.90 16.90 16.45 16.45 0.0M
2024-11-11 16.85 16.95 16.85 16.85 0.0M
2024-11-08 17.10 17.10 16.85 16.85 0.1M
2024-11-07 17.20 17.40 16.95 16.95 0.0M
2024-11-06 17.90 17.90 16.95 16.95 0.1M
2024-11-05 17.20 17.20 16.90 17.10 0.2M
2024-11-04 16.65 16.85 16.65 16.70 0.0M
2024-11-01 15.25 16.65 15.25 16.65 0.3M
2024-10-30 16.85 17.00 16.80 16.80 0.0M
2024-10-29 17.15 17.15 16.85 16.85 0.1M
2024-10-28 17.15 17.20 17.00 17.15 0.0M
2024-10-25 17.20 17.25 17.10 17.15 0.0M
2024-10-24 17.45 17.70 17.10 17.10 0.1M
2024-10-23 17.70 17.75 17.40 17.55 0.1M
2024-10-22 17.65 17.75 17.45 17.50 0.1M
2024-10-21 17.85 18.00 17.40 17.65 0.1M
2024-10-18 18.10 18.10 17.70 17.85 0.0M
2024-10-17 17.80 17.95 17.80 17.90 0.0M
2024-10-16 18.00 18.00 17.65 17.75 0.0M
2024-10-15 17.95 18.15 17.75 17.90 0.1M
2024-10-14 17.45 18.00 17.45 17.80 0.2M
2024-10-11 18.00 18.00 17.90 17.90 0.0M
2024-10-09 17.85 18.10 17.85 18.00 0.0M
2024-10-08 18.30 18.30 17.90 17.90 0.1M
2024-10-07 18.85 18.85 18.00 18.20 0.1M
2024-10-04 18.10 18.10 17.80 17.90 0.1M
2024-10-01 18.20 18.35 18.05 18.15 0.0M
2024-09-30 18.25 18.25 18.15 18.20 0.0M
2024-09-27 18.30 18.35 18.10 18.20 0.1M
2024-09-26 18.55 18.55 18.15 18.15 0.1M
2024-09-25 18.25 18.55 18.15 18.35 0.2M
2024-09-24 18.45 18.45 17.95 18.10 0.2M
2024-09-23 18.55 18.60 18.45 18.45 0.0M
2024-09-20 18.65 18.70 18.50 18.55 0.0M
2024-09-19 18.55 18.70 18.45 18.50 0.1M
2024-09-18 19.05 19.05 18.55 18.60 0.1M
2024-09-16 18.80 18.95 18.60 18.75 0.1M
2024-09-13 18.65 18.80 18.55 18.80 0.1M
2024-09-12 18.30 18.50 18.15 18.50 0.1M
2024-09-11 17.90 18.20 17.85 18.15 0.0M
2024-09-10 18.65 18.65 17.75 17.85 0.1M
2024-09-09 18.00 18.30 18.00 18.10 0.1M
2024-09-06 18.25 18.35 18.05 18.20 0.1M
2024-09-05 18.50 18.65 18.25 18.35 0.1M
2024-09-04 18.55 18.75 17.75 18.35 0.6M
2024-09-03 19.15 19.25 18.75 18.80 0.1M
2024-09-02 18.85 19.30 18.85 19.05 0.2M
2024-08-30 19.30 19.30 18.60 18.65 0.3M
2024-08-29 20.20 20.20 18.95 19.30 0.3M
2024-08-28 20.65 20.65 19.65 19.85 0.5M
2024-08-27 19.40 19.85 19.40 19.70 0.4M
2024-08-26 19.60 20.65 19.60 19.65 1.2M
2024-08-23 19.20 19.70 18.80 19.70 0.5M
2024-08-22 19.35 19.40 19.00 19.15 0.1M
2024-08-21 19.40 19.75 19.10 19.15 0.6M
2024-08-20 19.10 19.40 18.75 19.35 0.4M
2024-08-19 18.50 19.20 18.35 19.10 0.3M
2024-08-16 18.00 18.75 17.95 18.50 0.4M
2024-08-15 17.75 18.15 17.65 17.95 0.2M
2024-08-14 18.60 18.60 17.75 17.75 0.5M
2024-08-13 18.75 18.95 18.55 18.55 0.3M
2024-08-12 18.65 19.20 18.60 18.75 0.3M
2024-08-09 19.65 19.70 18.70 18.70 0.5M
2024-08-08 19.30 19.90 18.90 18.90 1.1M
2024-08-07 18.65 19.35 18.55 19.05 12.5M
2024-08-06 19.65 19.65 18.05 18.75 0.6M
2024-08-05 18.00 18.75 17.20 18.75 0.8M
2024-08-02 19.05 19.15 18.55 18.75 0.3M
2024-08-01 19.10 19.70 18.45 19.40 1.4M
2024-07-31 17.55 19.25 17.50 18.85 1.7M
2024-07-30 17.25 17.55 17.05 17.50 0.1M
2024-07-29 17.60 17.75 17.30 17.30 0.1M
2024-07-26 17.85 17.85 17.55 17.55 0.1M
2024-07-23 18.00 18.10 17.80 17.85 0.1M
2024-07-22 18.25 18.45 17.75 17.75 0.2M
2024-07-19 18.05 18.20 17.95 18.05 0.1M
2024-07-18 17.70 18.05 17.65 18.05 0.1M
2024-07-17 17.65 17.70 17.40 17.70 0.4M
2024-07-16 18.30 18.30 17.55 17.75 0.4M
2024-07-15 18.45 18.45 18.25 18.30 0.2M
2024-07-12 18.70 18.95 18.25 18.35 0.6M
2024-07-11 20.00 20.00 18.50 18.65 1.3M
2024-07-10 19.75 20.45 19.75 19.95 0.9M
2024-07-09 20.55 20.80 19.60 19.60 1.6M
2024-07-08 20.50 21.70 20.10 20.60 3.2M
2024-07-05 18.10 19.85 18.10 19.75 2.3M
2024-07-04 17.10 18.70 16.95 18.05 1.9M
2024-07-03 16.85 17.05 16.85 17.00 0.5M
2024-07-02 17.25 17.25 16.80 16.90 0.1M
2024-07-01 16.95 17.15 16.75 17.05 1.2M
2024-06-28 17.10 17.45 16.95 17.10 0.1M
2024-06-27 16.70 17.10 16.70 17.10 0.2M
2024-06-26 16.75 17.05 16.65 16.75 0.3M
2024-06-25 16.85 16.85 16.60 16.80 0.0M
2024-06-24 16.60 16.65 16.45 16.65 0.0M
2024-06-21 17.05 17.10 16.60 16.60 0.1M
2024-06-20 16.90 17.00 16.80 16.90 0.1M
2024-06-19 17.15 17.15 16.60 16.80 0.1M
2024-06-18 16.65 16.85 16.55 16.60 0.1M
2024-06-17 16.80 16.95 16.65 16.85 0.0M
2024-06-14 16.90 16.95 16.65 16.70 0.0M
2024-06-13 16.65 16.75 16.50 16.75 0.0M
2024-06-12 16.55 16.70 16.35 16.60 0.0M
2024-06-11 16.80 16.90 16.60 16.75 0.0M
2024-06-07 16.90 16.90 16.65 16.90 0.0M
2024-06-06 16.90 17.15 16.55 16.80 0.0M
2024-06-05 16.60 17.00 16.55 16.90 0.0M
2024-06-04 16.95 16.95 16.75 16.75 0.0M
2024-06-03 16.90 16.95 16.60 16.85 0.3M
2024-05-31 16.75 16.80 16.10 16.60 0.4M
2024-05-30 16.90 16.90 16.55 16.55 0.1M
2024-05-29 17.30 17.30 16.70 16.90 0.2M
2024-05-28 17.15 17.15 16.75 16.90 0.2M
2024-05-27 17.05 17.05 16.45 16.65 0.1M
2024-05-24 16.90 16.90 16.55 16.65 0.0M
2024-05-23 16.60 16.80 16.45 16.45 0.0M
2024-05-22 17.30 17.30 16.40 16.45 0.2M
2024-05-21 16.80 17.30 16.80 16.85 0.4M
2024-05-20 16.70 18.10 16.55 16.70 0.2M
2024-05-17 16.55 16.55 16.20 16.55 0.2M
2024-05-16 16.15 16.55 16.00 16.55 0.1M
2024-05-15 16.10 16.10 15.95 16.05 0.0M
2024-05-14 15.80 16.15 15.80 15.95 0.0M
2024-05-13 15.60 15.90 15.55 15.90 0.1M
2024-05-10 15.70 15.70 15.40 15.60 0.1M
2024-05-09 15.95 15.95 15.40 15.50 0.2M
2024-05-08 16.15 16.15 15.80 15.85 0.0M
2024-05-07 15.65 15.90 15.65 15.85 0.0M
2024-05-06 15.90 15.90 15.80 15.85 0.0M
2024-05-03 16.15 16.15 15.80 15.85 0.1M
2024-05-02 16.00 16.05 15.85 16.00 0.1M
2024-04-30 15.85 16.10 15.85 16.05 0.1M
2024-04-29 15.70 16.00 15.65 15.85 0.0M
2024-04-26 15.70 15.70 15.60 15.70 0.0M
2024-04-25 15.55 15.65 15.55 15.60 0.0M
2024-04-24 15.50 15.60 15.40 15.55 0.0M
2024-04-23 15.40 15.60 15.40 15.45 0.0M
2024-04-22 15.35 15.40 14.80 15.40 0.0M
2024-04-19 15.25 15.50 15.10 15.25 0.1M
2024-04-18 15.40 15.70 15.30 15.40 0.2M
2024-04-17 15.90 15.90 15.40 15.60 0.1M
2024-04-16 15.50 15.90 15.50 15.65 0.0M
2024-04-15 15.90 16.00 15.75 15.85 0.0M
2024-04-12 15.90 16.05 15.80 15.95 0.0M
2024-04-11 15.90 16.00 15.90 15.90 0.0M
2024-04-10 16.40 16.40 16.00 16.05 0.0M
2024-04-09 16.10 16.35 15.90 16.35 0.1M
2024-04-08 15.90 16.50 15.90 15.95 0.1M
2024-04-03 16.00 16.05 15.65 16.05 0.0M
2024-04-02 16.05 16.15 16.05 16.10 0.0M
2024-04-01 15.90 16.10 15.85 16.10 0.0M
2024-03-29 15.75 15.85 15.75 15.80 0.0M
2024-03-28 16.00 16.00 15.85 15.90 0.0M
2024-03-27 15.80 15.95 15.80 15.85 0.0M
2024-03-26 15.90 15.95 15.80 15.80 0.0M
2024-03-25 15.95 15.95 15.85 15.90 0.0M
2024-03-22 16.10 16.10 15.95 15.95 0.1M
2024-03-21 16.20 16.50 16.10 16.10 0.0M
2024-03-20 15.75 16.30 15.35 16.20 0.1M
2024-03-19 15.85 16.00 15.85 15.95 0.0M
2024-03-18 16.00 16.00 15.90 16.00 0.0M
2024-03-15 16.10 16.10 16.00 16.05 0.0M
2024-03-14 16.20 16.30 15.70 16.25 0.1M
2024-03-13 16.50 16.60 16.25 16.35 0.0M
2024-03-12 16.20 16.55 16.20 16.50 0.0M
2024-03-11 16.20 16.20 16.20 16.20 0.0M
2024-03-08 16.30 16.30 16.15 16.20 0.0M
2024-03-07 16.20 16.35 16.20 16.35 0.1M
2024-03-06 16.20 16.20 16.15 16.20 0.1M
2024-03-05 16.25 16.45 16.20 16.20 0.0M
2024-03-04 16.20 16.55 16.20 16.25 0.1M
2024-03-01 16.20 16.35 16.15 16.20 0.0M
2024-02-29 16.25 16.40 16.20 16.20 0.0M
2024-02-27 16.55 16.55 16.35 16.40 0.0M
2024-02-26 16.10 16.35 16.10 16.35 0.0M
2024-02-23 16.75 17.90 16.05 16.10 0.4M
2024-02-22 16.60 16.90 16.50 16.65 0.1M
2024-02-21 16.35 16.80 16.30 16.50 0.0M
2024-02-20 16.40 16.40 16.40 16.40 0.0M
2024-02-19 16.40 16.45 16.30 16.35 0.0M
2024-02-16 16.30 17.10 16.00 16.05 0.0M
2024-02-15 16.00 16.40 16.00 16.30 0.0M
2024-02-05 16.25 16.35 16.20 16.20 0.0M
2024-02-02 16.60 16.60 16.10 16.40 0.0M
2024-02-01 15.80 17.00 15.80 16.75 0.0M
2024-01-31 15.85 15.90 15.75 15.75 0.0M
2024-01-30 15.95 15.95 15.85 15.90 0.0M
2024-01-29 15.95 15.95 15.90 15.90 0.0M
2024-01-26 15.45 15.80 15.45 15.80 0.0M
2024-01-25 15.85 15.85 15.65 15.65 0.0M
2024-01-24 15.70 15.80 15.65 15.65 0.0M
2024-01-23 15.60 15.80 15.50 15.70 0.0M
2024-01-22 16.35 16.35 15.75 15.75 0.0M
2024-01-19 15.25 15.55 15.25 15.55 0.0M
2024-01-18 15.20 15.50 15.20 15.40 0.0M
2024-01-17 15.10 15.40 15.10 15.40 0.0M
2024-01-16 15.50 15.70 15.50 15.50 0.1M
2024-01-15 16.00 16.15 15.90 15.90 0.0M
2024-01-12 16.10 16.20 16.10 16.10 0.0M
2024-01-11 16.10 16.15 15.75 16.10 0.1M
2024-01-10 16.25 16.30 16.00 16.20 0.0M
2024-01-09 16.35 16.50 16.30 16.30 0.0M
2024-01-08 16.35 16.35 16.35 16.35 0.0M
2024-01-05 16.40 16.45 16.40 16.45 0.0M
2024-01-04 16.15 16.50 16.15 16.45 0.0M
2024-01-03 16.50 16.55 16.30 16.40 0.8M
2024-01-02 16.65 16.65 16.55 16.55 0.0M