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
2024-12-31 17.70 17.70 17.00 17.52 0.1M
2024-12-30 17.30 17.69 17.30 17.51 0.1M
2024-12-27 17.11 17.65 17.11 17.59 0.1M
2024-12-26 17.42 17.48 17.39 17.45 0.1M
2024-12-24 17.35 17.69 17.27 17.31 0.1M
2024-12-23 17.76 17.76 17.03 17.34 0.2M
2024-12-20 16.67 17.55 16.67 17.40 0.2M
2024-12-19 17.31 17.51 17.25 17.51 0.1M
2024-12-18 18.00 18.12 17.59 17.59 0.1M
2024-12-17 18.29 18.69 18.06 18.08 0.1M
2024-12-16 17.97 18.05 17.83 18.02 0.1M
2024-12-13 18.25 18.58 17.89 18.55 0.0M
2024-12-12 18.16 18.56 18.12 18.48 0.1M
2024-12-11 18.77 18.77 18.41 18.54 0.0M
2024-12-10 18.15 19.00 18.15 18.40 0.1M
2024-12-09 20.35 20.35 18.62 18.62 0.2M
2024-12-06 18.04 18.93 18.04 18.90 0.1M
2024-12-05 18.56 18.74 18.52 18.71 0.0M
2024-12-04 19.05 19.20 18.87 18.87 0.0M
2024-12-03 19.52 19.88 19.16 19.19 0.1M
2024-12-02 19.23 19.23 18.88 19.12 0.1M
2024-11-29 18.72 18.83 18.52 18.83 0.0M
2024-11-27 18.54 18.71 18.32 18.35 0.0M
2024-11-26 18.47 18.48 18.23 18.47 0.0M
2024-11-25 18.15 18.22 18.12 18.19 0.1M
2024-11-22 17.39 18.80 17.39 18.09 0.1M
2024-11-21 18.62 18.62 17.45 17.87 0.1M
2024-11-20 17.67 17.90 17.45 17.87 0.1M
2024-11-19 17.95 18.02 17.90 17.90 0.2M
2024-11-18 17.18 18.31 16.93 17.62 0.2M
2024-11-15 17.08 17.87 17.08 17.23 0.2M
2024-11-14 17.04 17.07 16.98 17.06 0.1M
2024-11-13 18.02 18.02 16.88 17.21 0.1M
2024-11-12 17.23 18.34 17.23 17.47 0.2M
2024-11-11 17.71 17.84 17.67 17.73 0.2M
2024-11-08 17.72 17.72 17.57 17.61 0.1M
2024-11-07 17.93 18.22 17.64 17.65 0.1M
2024-11-06 17.86 17.86 17.44 17.51 0.0M
2024-11-05 17.48 17.68 17.26 17.60 0.1M
2024-11-04 17.60 17.79 17.25 17.52 0.1M
2024-11-01 17.40 17.70 17.24 17.56 0.1M
2024-10-31 17.62 17.66 17.56 17.65 0.1M
2024-10-30 17.46 17.49 17.38 17.38 0.0M
2024-10-29 17.48 17.53 17.45 17.49 0.1M
2024-10-28 17.24 17.39 17.24 17.37 0.1M
2024-10-25 17.24 17.28 17.20 17.20 0.1M
2024-10-24 17.44 17.66 17.26 17.28 0.1M
2024-10-23 17.50 17.77 17.28 17.37 0.1M
2024-10-22 17.71 17.71 17.60 17.68 0.0M
2024-10-21 18.15 18.15 17.90 17.95 0.0M
2024-10-18 18.76 18.76 18.17 18.21 0.0M
2024-10-17 18.50 19.06 18.38 18.48 0.1M
2024-10-16 18.60 18.61 18.52 18.58 0.1M
2024-10-15 19.00 19.00 18.53 18.63 0.0M
2024-10-14 19.42 19.42 18.46 18.52 0.1M
2024-10-11 18.58 18.69 18.56 18.69 0.0M
2024-10-10 18.72 18.77 18.70 18.77 0.0M
2024-10-09 18.65 18.68 18.63 18.64 0.0M
2024-10-08 18.91 18.91 18.83 18.84 0.1M
2024-10-07 18.87 19.01 18.72 18.87 0.1M
2024-10-04 18.89 18.94 18.77 18.93 0.0M
2024-10-03 18.76 18.80 18.75 18.75 0.0M
2024-10-02 18.58 18.61 18.55 18.61 0.0M
2024-10-01 18.97 18.99 18.92 18.97 0.0M
2024-09-30 19.00 19.02 18.89 18.95 0.0M
2024-09-27 18.05 19.34 18.05 19.27 0.0M
2024-09-26 19.05 19.41 19.01 19.41 0.0M
2024-09-25 18.96 18.98 18.87 18.92 0.0M
2024-09-24 18.43 18.77 18.43 18.77 0.0M
2024-09-23 18.80 18.91 18.76 18.87 0.0M
2024-09-20 18.80 18.96 18.73 18.84 0.0M
2024-09-19 19.41 19.78 18.81 18.97 0.0M
2024-09-18 19.51 19.51 18.72 18.83 0.0M
2024-09-17 19.15 19.16 19.05 19.10 0.1M
2024-09-16 18.88 19.09 18.76 19.05 0.0M
2024-09-13 18.34 19.04 18.34 18.98 0.1M
2024-09-12 19.38 19.38 18.87 18.96 0.0M
2024-09-11 18.14 19.65 18.14 18.85 0.0M
2024-09-10 19.30 19.31 19.12 19.20 0.1M
2024-09-09 19.03 19.06 18.99 19.03 0.1M
2024-09-06 19.05 19.84 18.89 19.00 0.0M
2024-09-05 18.93 19.12 18.41 19.12 0.0M
2024-09-04 18.75 19.01 18.25 18.86 0.0M
2024-09-03 18.82 18.87 18.66 18.75 0.1M
2024-08-30 19.10 19.13 18.99 19.13 0.1M
2024-08-29 18.97 19.14 18.81 19.09 0.0M
2024-08-28 19.30 19.35 19.15 19.24 0.1M
2024-08-27 20.77 20.77 19.25 19.32 0.1M
2024-08-26 19.41 19.41 19.33 19.38 0.1M
2024-08-23 18.98 19.32 18.98 19.32 0.0M
2024-08-22 18.77 18.77 18.55 18.65 0.0M
2024-08-21 18.47 18.84 18.47 18.69 0.0M
2024-08-20 18.70 19.22 18.69 18.76 0.0M
2024-08-19 18.34 18.41 18.28 18.35 0.1M
2024-08-16 18.26 18.26 18.10 18.15 0.0M
2024-08-15 18.20 18.20 18.10 18.14 0.0M
2024-08-14 18.35 19.17 18.33 18.33 0.1M
2024-08-13 17.92 18.03 17.86 17.99 0.1M
2024-08-12 17.41 17.74 17.11 17.74 0.1M
2024-08-09 17.67 18.40 17.67 17.71 0.1M
2024-08-08 18.17 18.17 17.83 18.14 0.1M
2024-08-07 18.39 18.42 17.71 17.71 0.1M
2024-08-06 17.52 17.97 17.39 17.54 0.2M
2024-08-05 17.07 17.42 17.01 17.38 0.1M
2024-08-02 17.76 18.24 17.28 18.20 0.0M
2024-08-01 18.70 19.14 18.39 18.39 0.0M
2024-07-31 19.71 19.96 19.44 19.61 0.0M
2024-07-30 18.98 19.23 18.95 19.23 0.1M
2024-07-29 19.18 19.28 18.79 18.86 0.1M
2024-07-26 18.66 18.71 18.33 18.70 0.1M
2024-07-25 18.55 18.55 18.11 18.41 0.0M
2024-07-24 18.67 18.76 18.36 18.36 0.0M
2024-07-23 18.91 19.53 18.90 18.97 0.0M
2024-07-22 18.79 18.83 18.35 18.72 0.0M
2024-07-19 18.24 18.33 18.14 18.23 0.0M
2024-07-18 18.32 18.48 18.22 18.22 0.0M
2024-07-17 18.59 18.62 18.47 18.55 0.0M
2024-07-16 18.48 18.86 18.28 18.38 0.1M
2024-07-15 18.66 18.81 18.58 18.81 0.0M
2024-07-12 18.57 18.71 18.57 18.71 0.0M
2024-07-11 18.35 18.45 18.27 18.27 0.1M
2024-07-10 17.82 18.08 17.57 18.00 0.1M
2024-07-09 18.08 18.34 17.90 17.92 0.1M
2024-07-08 18.01 18.01 17.95 17.99 0.1M
2024-07-05 18.28 18.28 18.11 18.15 0.0M
2024-07-03 18.27 18.34 18.19 18.27 0.1M
2024-07-02 18.01 18.18 17.71 18.14 0.2M
2024-07-01 18.80 18.80 18.15 18.18 0.1M
2024-06-28 18.26 18.70 18.09 18.64 0.1M
2024-06-27 18.41 18.49 18.41 18.45 0.1M
2024-06-26 18.31 18.34 17.89 18.00 0.1M
2024-06-25 18.42 18.44 18.40 18.43 0.2M
2024-06-24 18.40 18.40 18.22 18.22 0.2M
2024-06-21 17.52 18.10 17.52 18.06 0.1M
2024-06-20 18.12 18.12 17.91 17.91 0.1M
2024-06-18 17.68 18.32 17.68 18.19 0.1M
2024-06-17 18.26 18.34 17.81 18.28 0.1M
2024-06-14 18.35 18.36 18.30 18.30 0.1M
2024-06-13 18.64 18.64 18.39 18.52 0.1M
2024-06-12 19.29 19.63 19.28 19.29 0.0M
2024-06-11 19.51 19.69 19.40 19.68 0.0M
2024-06-10 19.77 20.09 19.47 20.04 0.0M
2024-06-07 19.84 20.09 19.61 19.77 0.0M
2024-06-06 20.61 20.61 20.18 20.23 0.0M
2024-06-05 19.85 20.18 19.59 20.18 0.0M
2024-06-04 20.43 20.43 19.55 20.24 0.0M
2024-06-03 20.15 20.53 19.94 19.98 0.1M
2024-05-31 19.35 20.02 19.35 19.91 0.0M
2024-05-30 19.78 19.88 19.78 19.85 0.0M
2024-05-29 19.40 19.64 19.40 19.53 0.0M
2024-05-28 20.66 20.66 20.34 20.43 0.0M
2024-05-24 19.97 20.30 19.66 20.28 0.0M
2024-05-23 20.36 20.36 20.04 20.04 0.0M
2024-05-22 19.94 20.27 19.93 20.20 0.0M
2024-05-21 20.35 21.14 20.32 20.32 0.1M
2024-05-20 20.08 20.33 19.72 20.33 0.0M
2024-05-17 20.03 20.28 19.81 20.18 0.0M
2024-05-16 19.87 19.91 19.76 19.80 0.0M
2024-05-15 20.04 20.18 20.03 20.18 0.0M
2024-05-14 20.15 20.15 20.07 20.11 0.0M
2024-05-13 20.03 20.31 19.92 20.20 0.0M
2024-05-10 19.43 19.99 19.43 19.95 0.0M
2024-05-09 20.14 20.80 20.14 20.29 0.0M
2024-05-08 20.20 20.25 19.93 20.25 0.0M
2024-05-07 20.47 20.52 20.41 20.48 0.0M
2024-05-06 20.77 20.95 20.77 20.92 0.0M
2024-05-03 20.91 20.94 20.83 20.94 0.0M
2024-05-02 20.67 20.81 20.60 20.79 0.0M
2024-05-01 20.60 20.67 20.50 20.60 0.0M
2024-04-30 19.80 19.80 19.41 19.70 0.2M
2024-04-29 18.91 19.23 18.91 19.05 0.1M
2024-04-26 19.03 19.03 18.81 18.86 0.0M
2024-04-25 18.40 19.05 18.40 19.01 0.1M
2024-04-24 19.50 19.50 19.30 19.30 0.0M
2024-04-23 19.70 19.75 19.68 19.69 0.1M
2024-04-22 19.68 19.75 19.66 19.73 0.0M
2024-04-19 19.06 19.24 18.80 19.10 0.0M
2024-04-18 19.44 19.65 19.36 19.36 0.1M
2024-04-17 18.81 19.23 18.81 19.23 0.0M
2024-04-16 19.99 19.99 19.76 19.76 0.0M
2024-04-15 19.65 20.08 19.65 20.03 0.0M
2024-04-12 19.44 20.61 19.44 19.89 0.0M
2024-04-11 19.92 19.96 19.33 19.96 0.0M
2024-04-10 19.52 20.09 19.52 19.53 0.0M
2024-04-09 20.77 20.77 19.71 20.09 0.0M
2024-04-08 19.55 20.38 19.55 19.96 0.0M
2024-04-05 19.80 20.35 19.25 19.55 0.0M
2024-04-04 19.89 19.89 19.05 19.11 0.0M
2024-04-03 20.73 20.73 19.05 19.88 0.0M
2024-04-02 18.78 20.55 18.78 19.81 0.0M
2024-04-01 20.82 21.66 20.34 20.68 0.0M
2024-03-28 18.61 21.00 18.61 20.80 0.0M
2024-03-27 21.25 21.97 21.25 21.72 0.1M
2024-03-26 21.98 21.98 21.43 21.85 0.0M
2024-03-25 21.39 21.73 21.11 21.57 0.0M
2024-03-22 21.77 22.17 21.52 22.17 0.0M
2024-03-21 22.09 22.09 21.52 21.62 0.0M
2024-03-20 21.68 21.90 21.53 21.90 0.0M
2024-03-19 21.75 21.75 21.52 21.70 0.0M
2024-03-18 22.00 22.00 21.36 21.50 0.0M
2024-03-15 21.23 21.58 21.23 21.58 0.0M
2024-03-14 22.00 22.00 21.25 21.33 0.0M
2024-03-13 21.23 21.23 20.71 21.23 0.0M
2024-03-12 21.71 21.71 20.93 20.93 0.0M
2024-03-11 20.91 21.24 20.91 21.24 0.0M
2024-03-08 21.14 21.14 20.44 20.81 0.0M
2024-03-07 21.25 21.48 21.13 21.15 0.0M
2024-03-06 20.20 20.79 20.20 20.77 0.0M
2024-03-05 20.38 20.80 20.38 20.71 0.0M
2024-03-04 20.60 20.75 20.48 20.65 0.0M
2024-03-01 20.19 20.86 20.12 20.50 0.0M
2024-02-29 20.61 20.72 20.18 20.70 0.0M
2024-02-28 20.50 20.50 19.89 20.50 0.0M
2024-02-27 20.51 20.54 19.91 20.28 0.0M
2024-02-26 20.93 20.93 20.78 20.84 0.0M
2024-02-23 21.02 21.28 20.68 20.68 0.0M
2024-02-22 21.48 21.48 20.64 21.45 0.0M
2024-02-21 19.95 20.96 19.95 20.56 0.1M
2024-02-20 20.79 20.79 20.45 20.67 0.0M
2024-02-16 20.09 21.10 20.09 20.62 0.0M
2024-02-15 21.25 21.25 20.42 21.10 0.0M
2024-02-14 20.55 20.66 20.54 20.64 0.0M
2024-02-13 20.92 20.98 20.79 20.86 0.0M
2024-02-12 21.25 21.38 21.12 21.38 0.0M
2024-02-09 20.95 21.12 20.89 21.12 0.0M
2024-02-08 21.12 21.16 21.02 21.15 0.0M
2024-02-07 21.85 21.85 21.63 21.85 0.0M
2024-02-06 21.35 21.45 21.35 21.44 0.0M
2024-02-05 21.27 21.48 21.27 21.45 0.0M
2024-02-02 21.75 21.91 21.70 21.79 0.0M
2024-02-01 21.54 21.54 21.49 21.49 0.0M
2024-01-31 21.15 21.25 21.15 21.25 0.0M
2024-01-30 20.62 20.68 20.55 20.58 0.0M
2024-01-29 20.38 20.78 20.38 20.67 0.0M
2024-01-26 20.41 20.46 20.38 20.39 0.0M
2024-01-25 20.40 20.63 20.40 20.52 0.0M
2024-01-24 20.56 20.59 20.50 20.55 0.0M
2024-01-23 20.52 20.72 20.52 20.52 0.0M
2024-01-22 20.77 20.88 20.77 20.86 0.0M
2024-01-19 20.41 20.48 20.34 20.48 0.0M
2024-01-18 20.59 20.68 20.57 20.66 0.0M
2024-01-17 21.07 21.07 20.81 20.81 0.1M
2024-01-16 21.12 21.31 21.02 21.02 0.0M
2024-01-12 21.25 21.26 21.05 21.08 0.0M
2024-01-11 20.96 20.99 20.88 20.93 0.0M
2024-01-10 20.94 21.05 20.89 20.96 0.0M
2024-01-09 21.12 21.12 20.83 20.83 0.0M
2024-01-08 21.81 21.81 20.96 21.11 0.0M
2024-01-05 20.89 21.02 20.34 20.96 0.0M
2024-01-04 20.43 21.03 20.43 20.58 0.0M
2024-01-03 20.62 20.62 19.93 20.38 0.0M
2024-01-02 20.60 21.16 20.59 20.64 0.0M