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 |
---|---|---|---|---|---|
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 |