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
2025-09-26 52.06 52.29 51.99 52.19 0.0M
2025-09-25 52.42 52.49 51.93 52.01 0.0M
2025-09-24 52.42 52.63 52.30 52.50 0.0M
2025-09-23 52.44 52.73 52.42 52.55 0.0M
2025-09-22 52.58 52.69 52.39 52.61 0.0M
2025-09-19 52.70 52.92 52.42 52.48 0.0M
2025-09-18 52.27 52.81 52.26 52.71 0.0M
2025-09-17 51.80 52.27 51.80 52.25 0.0M
2025-09-16 51.83 51.94 51.52 51.58 0.0M
2025-09-15 52.18 52.23 51.93 51.93 0.0M
2025-09-12 52.73 52.87 52.24 52.28 0.0M
2025-09-11 52.29 52.74 52.12 52.73 0.0M
2025-09-10 52.55 52.61 52.09 52.23 0.0M
2025-09-09 52.71 52.76 52.42 52.53 0.0M
2025-09-08 52.74 52.81 52.18 52.67 0.0M
2025-09-05 52.44 52.83 52.00 52.57 0.0M
2025-09-04 52.35 52.43 51.95 52.26 0.0M
2025-09-03 52.20 52.41 51.99 51.99 0.0M
2025-09-02 52.56 52.66 51.76 51.76 0.0M
2025-09-01 52.45 52.60 52.40 52.59 0.0M
2025-08-29 52.64 52.83 52.42 52.45 0.0M
2025-08-28 53.14 53.22 52.50 52.50 0.0M
2025-08-27 53.04 53.32 52.86 53.01 0.0M
2025-08-26 53.06 53.16 52.80 52.83 0.0M
2025-08-25 53.30 53.38 52.95 53.05 0.0M
2025-08-22 52.81 53.48 52.72 53.42 0.0M
2025-08-21 52.88 52.90 52.43 52.77 0.0M
2025-08-20 52.89 52.97 52.62 52.70 0.0M
2025-08-19 52.53 53.17 52.45 52.96 0.0M
2025-08-18 52.73 52.76 52.49 52.68 0.0M
2025-08-15 52.80 52.85 52.45 52.49 0.0M
2025-08-14 53.14 53.27 52.69 52.90 0.0M
2025-08-13 52.08 52.63 52.03 52.63 0.0M
2025-08-12 51.58 51.99 51.52 51.97 0.0M
2025-08-11 51.84 51.89 51.55 51.55 0.0M
2025-08-08 51.58 51.77 51.52 51.52 0.0M
2025-08-07 51.26 51.92 51.26 51.45 0.0M
2025-08-06 52.32 52.37 51.39 51.48 0.0M
2025-08-05 52.49 52.62 52.06 52.08 0.0M
2025-08-04 51.85 52.15 51.85 52.15 0.0M
2025-08-01 52.62 52.66 51.32 51.65 0.0M
2025-07-31 53.17 53.43 52.81 52.91 0.0M
2025-07-30 53.25 53.86 53.24 53.51 0.0M
2025-07-29 53.46 53.57 53.23 53.24 0.0M
2025-07-28 53.06 53.27 52.98 53.27 0.0M
2025-07-25 52.69 52.88 52.52 52.55 0.0M
2025-07-24 52.22 52.80 52.14 52.71 0.0M
2025-07-23 51.85 52.36 51.84 52.23 0.0M
2025-07-22 51.17 51.77 50.98 51.48 0.0M
2025-07-21 51.74 51.86 51.43 51.43 0.0M
2025-07-18 52.03 52.06 51.61 51.61 0.0M
2025-07-17 51.36 51.88 51.32 51.88 0.0M
2025-07-16 50.85 51.26 50.24 50.24 0.0M
2025-07-15 51.51 51.70 51.31 51.41 0.0M
2025-07-14 51.47 51.51 51.25 51.40 0.0M
2025-07-11 52.18 52.18 51.58 51.58 0.0M
2025-07-10 51.35 52.55 51.35 52.53 0.0M
2025-07-09 51.41 51.76 51.19 51.30 0.0M
2025-07-08 51.10 51.89 51.06 51.66 0.0M
2025-07-07 51.32 51.64 51.30 51.30 0.0M
2025-07-04 51.26 51.31 51.08 51.14 0.0M
2025-07-03 51.36 51.71 51.29 51.57 0.0M
2025-07-02 51.03 51.25 50.87 51.25 0.0M
2025-07-01 49.96 50.89 49.63 50.86 0.0M
2025-06-30 50.10 50.22 49.96 49.98 0.0M
2025-06-27 50.02 50.25 50.00 50.20 0.0M
2025-06-26 49.88 49.93 49.73 49.90 0.0M
2025-06-25 50.24 50.30 49.91 49.91 0.0M
2025-06-24 50.04 50.14 49.96 50.10 0.0M
2025-06-23 49.60 50.03 49.58 49.58 0.0M
2025-06-20 49.57 50.00 49.46 49.85 0.0M
2025-06-19 49.82 49.85 49.43 49.47 0.0M
2025-06-18 49.99 50.11 49.91 49.95 0.0M
2025-06-17 50.15 50.24 50.00 50.18 0.0M
2025-06-16 50.00 50.34 49.88 50.16 0.0M
2025-06-13 50.18 50.55 50.05 50.27 0.0M
2025-06-12 50.76 50.83 50.23 50.68 0.0M
2025-06-11 51.58 51.63 51.29 51.31 0.0M
2025-06-10 51.20 51.63 51.08 51.63 0.0M
2025-06-09 50.85 51.17 50.85 51.12 0.0M
2025-06-06 50.72 51.21 50.63 51.05 0.0M
2025-06-05 50.69 50.83 50.17 50.66 0.0M
2025-06-04 50.68 50.79 50.53 50.72 0.0M
2025-06-03 49.83 50.43 49.70 50.43 0.0M
2025-06-02 50.04 50.05 49.40 49.69 0.0M
2025-05-30 50.50 50.64 50.21 50.37 0.0M
2025-05-29 51.29 51.40 50.32 50.32 0.0M
2025-05-28 50.51 50.67 50.35 50.45 0.0M
2025-05-27 49.96 50.37 49.96 50.37 0.0M
2025-05-26 49.92 49.99 49.73 49.87 0.0M
2025-05-23 50.10 50.18 49.39 49.51 0.0M
2025-05-22 50.32 50.32 50.00 50.17 0.0M
2025-05-21 51.07 51.10 50.68 50.84 0.0M
2025-05-20 51.48 51.78 51.45 51.73 0.0M
2025-05-19 51.49 51.58 51.20 51.51 0.0M
2025-05-16 51.50 51.92 51.48 51.92 0.0M
2025-05-15 50.99 51.45 50.88 51.45 0.0M
2025-05-14 51.57 51.61 51.00 51.15 0.0M
2025-05-13 51.87 52.05 51.73 51.79 0.0M
2025-05-12 51.08 51.78 51.08 51.73 0.0M
2025-05-09 49.86 49.96 49.54 49.67 0.0M
2025-05-08 49.45 49.76 49.17 49.76 0.0M
2025-05-07 48.59 48.73 48.36 48.66 0.0M
2025-05-06 48.91 48.94 48.49 48.68 0.0M
2025-05-05 48.94 49.23 48.77 49.13 0.0M
2025-05-02 48.86 49.10 48.63 49.00 0.0M
2025-04-30 48.17 48.39 47.44 48.12 0.0M
2025-04-29 47.80 47.93 47.50 47.81 0.0M
2025-04-28 48.01 48.16 47.72 47.72 0.0M
2025-04-25 48.22 48.23 47.49 47.56 0.0M
2025-04-24 46.94 47.86 46.72 47.82 0.0M
2025-04-23 47.05 48.00 47.05 47.24 0.0M
2025-04-22 45.23 45.96 45.11 45.95 0.0M
2025-04-17 46.21 46.23 45.73 46.03 0.0M
2025-04-16 46.32 46.70 46.14 46.56 0.0M
2025-04-15 47.10 47.42 46.91 47.14 0.0M
2025-04-14 46.28 47.11 46.28 46.80 0.0M
2025-04-11 46.17 46.19 44.90 45.31 0.0M
2025-04-10 48.71 48.78 45.88 45.88 0.0M
2025-04-09 44.89 45.28 43.87 44.64 0.0M
2025-04-08 47.08 47.90 47.08 47.37 0.0M
2025-04-07 44.83 47.46 44.47 46.35 0.1M
2025-04-04 48.95 49.09 47.07 47.67 0.0M
2025-04-03 50.36 50.66 49.07 49.57 0.1M
2025-04-02 52.33 52.33 51.90 52.26 0.0M
2025-04-01 52.37 52.46 51.76 52.33 0.0M
2025-03-31 51.75 52.00 51.48 51.97 0.0M
2025-03-28 53.03 53.28 52.15 52.17 0.0M
2025-03-27 53.41 53.47 52.93 53.24 0.0M
2025-03-26 53.49 53.65 53.27 53.30 0.0M
2025-03-25 53.32 53.50 53.29 53.31 0.0M
2025-03-24 52.95 53.49 52.95 53.43 0.0M
2025-03-21 52.70 52.76 52.22 52.57 0.0M
2025-03-20 53.09 53.22 52.75 52.89 0.0M
2025-03-19 52.61 52.99 52.61 52.90 0.0M
2025-03-18 52.76 52.95 52.28 52.43 0.0M
2025-03-17 52.06 52.75 51.97 52.61 0.0M
2025-03-14 51.90 52.31 51.73 52.23 0.0M
2025-03-13 51.94 52.37 51.71 51.75 0.0M
2025-03-12 52.58 52.87 51.72 52.20 0.0M
2025-03-11 53.86 54.00 52.32 52.48 0.0M
2025-03-10 54.76 54.86 54.29 54.59 0.0M
2025-03-07 54.33 54.55 53.89 54.18 0.0M
2025-03-06 54.51 54.67 54.05 54.53 0.0M
2025-03-05 54.80 54.89 54.05 54.05 0.0M
2025-03-04 56.27 56.28 55.07 55.15 0.1M
2025-03-03 57.24 57.35 56.78 56.83 0.0M
2025-02-28 56.84 56.94 56.67 56.76 0.0M
2025-02-27 57.21 57.37 57.03 57.34 0.0M
2025-02-26 57.35 57.47 57.22 57.32 0.0M
2025-02-25 57.19 57.30 56.74 56.83 0.0M
2025-02-24 57.00 57.37 56.90 57.35 0.0M
2025-02-21 57.29 57.60 57.17 57.33 0.0M
2025-02-20 57.49 57.63 57.15 57.15 0.0M
2025-02-19 57.37 57.49 57.13 57.47 0.0M
2025-02-18 57.23 57.39 57.00 57.15 0.0M
2025-02-17 57.10 57.29 57.04 57.18 0.0M
2025-02-14 57.31 57.31 57.02 57.03 0.0M
2025-02-13 57.18 57.49 57.13 57.37 0.0M
2025-02-12 57.75 57.82 57.14 57.14 0.0M
2025-02-11 58.02 58.08 57.72 57.72 0.0M
2025-02-10 58.28 58.50 58.05 58.05 0.0M
2025-02-07 58.31 58.43 58.08 58.10 0.0M
2025-02-06 58.50 58.66 58.40 58.43 0.0M
2025-02-05 57.96 58.04 57.60 57.95 0.0M
2025-02-04 58.85 58.94 58.24 58.36 0.0M
2025-02-03 59.24 59.45 58.76 59.26 0.0M
2025-01-31 59.58 59.89 59.58 59.71 0.0M
2025-01-30 59.03 59.33 58.76 59.18 0.0M
2025-01-29 59.27 59.53 59.06 59.10 0.0M
2025-01-28 59.25 59.69 59.17 59.44 0.0M
2025-01-27 58.15 58.99 57.69 58.93 0.0M
2025-01-24 58.72 58.72 58.49 58.63 0.0M
2025-01-23 58.88 58.88 58.38 58.69 0.0M
2025-01-22 58.65 58.93 58.41 58.91 0.0M
2025-01-21 58.36 58.72 58.28 58.64 0.0M
2025-01-20 58.62 58.71 58.14 58.36 0.0M
2025-01-17 58.66 59.11 58.57 58.82 0.0M
2025-01-16 58.33 58.49 58.02 58.49 0.0M
2025-01-15 57.45 58.34 57.45 58.04 0.0M
2025-01-14 57.61 57.63 57.23 57.23 0.0M
2025-01-13 56.93 57.51 56.63 57.39 0.0M
2025-01-10 57.79 57.90 57.13 57.15 0.0M
2025-01-09 57.73 57.87 57.63 57.81 0.0M
2025-01-08 57.77 57.95 57.44 57.74 0.0M
2025-01-07 57.57 58.23 57.45 57.83 0.0M
2025-01-06 58.07 58.38 57.78 58.19 0.0M
2025-01-03 58.07 58.14 57.67 58.05 0.0M
2025-01-02 58.09 58.61 58.06 58.50 0.0M