Last Update: 2025-09-26
Time Open Price High Price Low Price Close Price Volume
09:30 20.71 20.71 20.66 20.67 224.0K
09:31 20.74 20.74 20.72 20.74 11.5K
09:32 20.70 20.71 20.57 20.57 10.9K
09:33 20.61 20.61 20.54 20.54 6.2K
09:34 20.52 20.55 20.51 20.51 31.7K
09:35 20.50 20.65 20.50 20.65 31.0K
09:36 20.62 20.63 20.57 20.57 47.0K
09:37 20.59 20.65 20.59 20.65 6.2K
09:38 20.66 20.66 20.63 20.63 17.3K
09:39 20.68 20.69 20.61 20.61 15.1K
09:40 20.70 20.70 20.62 20.63 7.1K
09:41 20.66 20.71 20.66 20.66 2.4K
09:42 20.71 20.71 20.65 20.65 4.4K
09:43 20.66 20.67 20.66 20.67 2.5K
09:44 20.60 20.60 20.55 20.55 10.8K
09:45 20.53 20.53 20.52 20.52 6.2K
09:46 20.50 20.51 20.40 20.50 12.4K
09:47 20.49 20.52 20.49 20.52 1.8K
09:48 20.63 20.63 20.61 20.63 8.1K
09:49 20.60 20.68 20.60 20.68 2.2K
09:50 20.67 20.69 20.66 20.69 3.0K
09:51 20.67 20.75 20.67 20.75 2.4K
09:52 20.77 20.77 20.74 20.74 3.3K
09:53 20.76 20.80 20.75 20.80 2.6K
09:54 20.80 20.82 20.78 20.80 5.2K
09:55 20.76 20.76 20.74 20.74 1.0K
09:56 20.75 20.78 20.75 20.78 1.1K
09:57 20.79 20.81 20.77 20.77 5.7K
09:58 20.79 20.79 20.76 20.79 7.5K
09:59 20.79 20.79 20.77 20.77 5.2K
10:00 20.80 20.80 20.80 20.80 0.2K
10:01 20.80 20.80 20.80 20.80 1.6K
10:02 20.85 20.85 20.84 20.84 1.2K
10:03 20.82 20.84 20.82 20.84 0.7K
10:04 20.84 20.84 20.79 20.79 2.8K
10:05 20.82 20.82 20.80 20.80 1.4K
10:06 20.80 20.82 20.80 20.80 5.2K
10:07 20.83 20.86 20.82 20.86 1.3K
10:08 20.84 20.85 20.83 20.83 1.0K
10:09 20.83 20.85 20.83 20.85 5.6K
10:10 20.85 20.87 20.85 20.85 4.1K
10:11 20.85 20.85 20.80 20.81 11.9K
10:12 20.81 20.81 20.79 20.79 2.4K
10:13 20.76 20.80 20.75 20.80 3.4K
10:14 20.79 20.79 20.79 20.79 7.0K
10:16 20.82 20.83 20.82 20.83 1.2K
10:17 20.86 20.86 20.83 20.84 4.2K
10:18 20.83 20.85 20.83 20.83 4.2K
10:19 20.82 20.82 20.80 20.80 4.2K
10:20 20.80 20.81 20.80 20.80 1.2K
10:21 20.81 20.81 20.80 20.81 1.6K
10:22 20.84 20.84 20.82 20.82 0.8K
10:23 20.83 20.83 20.80 20.81 6.2K
10:24 20.81 20.81 20.81 20.81 1.6K
10:25 20.83 20.84 20.83 20.84 2.1K
10:26 20.84 20.85 20.84 20.85 19.0K
10:27 20.84 20.85 20.83 20.85 6.7K
10:28 20.84 20.85 20.84 20.84 2.7K
10:29 20.85 20.85 20.85 20.85 0.4K
10:30 20.86 20.86 20.86 20.86 0.7K
10:31 20.87 20.88 20.86 20.86 6.1K
10:32 20.86 20.90 20.86 20.90 0.4K
10:33 20.92 20.93 20.90 20.93 7.1K
10:34 20.93 20.94 20.93 20.93 3.4K
10:35 20.93 20.95 20.93 20.94 6.4K
10:36 20.94 20.94 20.88 20.91 7.4K
10:37 20.89 20.89 20.87 20.87 5.1K
10:38 20.87 20.88 20.87 20.88 0.6K
10:39 20.87 20.92 20.87 20.92 3.6K
10:40 20.90 20.90 20.88 20.89 3.8K
10:41 20.90 20.92 20.89 20.92 3.2K
10:42 20.91 20.91 20.86 20.86 7.1K
10:43 20.86 20.87 20.86 20.87 2.7K
10:44 20.87 20.88 20.87 20.88 1.1K
10:45 20.88 20.89 20.88 20.89 0.4K
10:46 20.91 20.91 20.90 20.91 0.6K
10:47 20.89 20.91 20.89 20.90 1.5K
10:48 20.90 20.91 20.90 20.90 0.8K
10:49 20.90 20.91 20.90 20.91 2.5K
10:50 20.93 20.95 20.93 20.95 3.7K
10:51 20.95 20.96 20.94 20.94 6.8K
10:53 20.93 20.95 20.93 20.95 1.7K
10:54 20.94 20.94 20.91 20.91 1.3K
10:55 20.92 20.92 20.91 20.91 1.4K
10:56 20.91 20.91 20.89 20.89 2.9K
10:57 20.88 20.88 20.84 20.84 25.3K
10:58 20.83 20.83 20.81 20.81 1.7K
11:00 20.83 20.83 20.80 20.81 1.9K
11:01 20.80 20.80 20.79 20.79 1.1K
11:02 20.78 20.82 20.78 20.82 0.5K
11:03 20.83 20.83 20.83 20.83 1.6K
11:04 20.84 20.84 20.75 20.75 2.1K
11:05 20.77 20.77 20.77 20.77 0.1K
11:06 20.78 20.79 20.76 20.76 3.3K
11:07 20.75 20.75 20.72 20.72 4.8K
11:08 20.65 20.65 20.65 20.65 10.3K
11:09 20.64 20.64 20.64 20.64 0.7K
11:10 20.66 20.66 20.64 20.66 1.8K
11:11 20.64 20.64 20.64 20.64 3.1K
11:12 20.65 20.69 20.64 20.69 5.3K
11:13 20.66 20.66 20.66 20.66 3.4K
11:14 20.66 20.66 20.55 20.55 10.4K
11:17 20.65 20.67 20.65 20.67 2.6K
11:18 20.67 20.68 20.66 20.68 0.8K
11:19 20.68 20.70 20.68 20.69 3.3K
11:20 20.70 20.71 20.70 20.71 2.4K
11:21 20.73 20.74 20.70 20.71 2.3K
11:22 20.75 20.75 20.75 20.75 0.6K
11:23 20.81 20.81 20.81 20.81 1.1K
11:24 20.79 20.82 20.79 20.82 0.9K
11:25 20.78 20.78 20.76 20.76 0.8K
11:26 20.79 20.79 20.77 20.77 1.5K
11:27 20.78 20.78 20.74 20.76 5.8K
11:28 20.76 20.76 20.76 20.76 1.3K
11:29 20.77 20.77 20.77 20.77 2.6K
11:30 20.76 20.77 20.76 20.77 1.5K
11:31 20.77 20.77 20.77 20.77 1.7K
11:32 20.76 20.76 20.75 20.76 2.8K
11:33 20.77 20.78 20.77 20.78 2.0K
11:35 20.80 20.82 20.77 20.77 2.8K
11:36 20.79 20.79 20.78 20.78 0.8K
11:37 20.79 20.79 20.79 20.79 1.3K
11:38 20.82 20.83 20.82 20.83 7.7K
11:39 20.86 20.86 20.83 20.83 1.9K
11:40 20.89 20.89 20.89 20.89 0.2K
11:41 20.90 20.92 20.90 20.91 6.0K
11:42 20.88 20.88 20.88 20.88 0.3K
11:43 20.91 20.93 20.91 20.93 3.5K
11:44 20.90 20.93 20.90 20.93 1.1K
11:45 20.90 20.90 20.89 20.89 1.6K
11:46 20.89 20.89 20.86 20.86 1.5K
11:47 20.90 20.90 20.90 20.90 1.4K
11:49 20.90 20.90 20.88 20.89 1.6K
11:50 20.93 20.94 20.93 20.93 2.3K
11:51 20.95 20.95 20.92 20.93 1.7K
11:52 20.95 20.95 20.95 20.95 3.0K
11:53 20.95 20.95 20.95 20.95 0.9K
11:54 20.98 20.98 20.95 20.95 0.9K
11:55 20.96 20.99 20.95 20.99 2.4K
11:56 20.95 20.97 20.95 20.97 2.0K
11:57 20.97 20.97 20.95 20.95 3.6K
11:58 20.92 20.94 20.92 20.94 1.1K
11:59 20.92 20.92 20.92 20.92 0.2K
12:00 20.95 20.95 20.95 20.95 0.3K
12:01 20.94 20.98 20.94 20.97 2.0K
12:02 20.98 20.98 20.98 20.98 0.4K
12:03 20.98 20.99 20.98 20.99 2.2K
12:04 20.98 20.98 20.95 20.95 2.3K
12:05 20.96 20.96 20.96 20.96 1.6K
12:06 20.93 20.94 20.93 20.93 2.1K
12:07 20.94 20.94 20.93 20.93 1.6K
12:08 20.94 20.94 20.94 20.94 0.7K
12:09 20.97 20.97 20.92 20.93 1.8K
12:10 20.93 20.93 20.89 20.89 1.9K
12:11 20.86 20.89 20.86 20.88 1.0K
12:12 20.88 20.93 20.88 20.93 3.4K
12:13 20.93 20.93 20.90 20.90 0.8K
12:14 20.93 20.93 20.92 20.92 1.0K
12:15 20.92 20.92 20.86 20.86 9.2K
12:16 20.88 20.88 20.87 20.87 1.9K
12:17 20.85 20.86 20.85 20.86 0.9K
12:18 20.88 20.89 20.88 20.89 0.8K
12:19 20.89 20.91 20.89 20.91 2.2K
12:20 20.89 20.89 20.87 20.87 1.2K
12:21 21.00 21.01 20.98 20.98 20.6K
12:22 21.00 21.00 20.97 20.97 0.6K
12:23 20.98 20.98 20.95 20.97 5.0K
12:24 20.98 20.99 20.96 20.96 1.9K
12:25 20.98 20.98 20.94 20.95 2.8K
12:26 21.02 21.02 21.00 21.00 8.2K
12:27 21.01 21.01 20.99 20.99 2.8K
12:28 20.95 21.00 20.95 21.00 0.5K
12:29 20.98 20.98 20.96 20.96 3.2K
12:31 20.84 20.84 20.83 20.83 1.8K
12:32 20.86 20.87 20.80 20.80 0.6K
12:33 20.79 20.79 20.79 20.79 0.9K
12:34 20.78 20.84 20.78 20.84 0.7K
12:35 20.75 20.80 20.75 20.77 7.6K
12:36 20.80 20.80 20.77 20.77 0.5K
12:37 20.78 20.78 20.75 20.78 1.4K
12:38 20.80 20.80 20.80 20.80 0.7K
12:39 20.88 20.88 20.88 20.88 1.2K
12:40 20.86 20.86 20.84 20.84 1.5K
12:42 20.95 20.95 20.92 20.92 2.3K
12:43 20.96 20.96 20.92 20.93 1.1K
12:44 20.91 20.91 20.91 20.91 0.4K
12:45 20.93 20.93 20.89 20.89 2.9K
12:46 20.92 20.92 20.92 20.92 1.0K
12:47 20.95 20.99 20.95 20.99 0.7K
12:48 20.95 20.95 20.93 20.93 0.5K
12:49 20.91 20.91 20.91 20.91 2.7K
12:50 20.90 20.93 20.90 20.93 6.2K
12:52 20.96 20.96 20.96 20.96 22.8K
12:53 20.95 21.01 20.95 20.98 3.1K
12:54 20.99 20.99 20.99 20.99 3.0K
12:55 20.89 20.89 20.89 20.89 2.2K
12:58 20.97 21.00 20.97 21.00 0.6K
13:01 20.99 21.00 20.96 20.99 0.5K
13:02 20.99 20.99 20.96 20.96 1.1K
13:03 20.99 20.99 20.99 20.99 0.2K
13:04 20.96 20.96 20.95 20.95 2.4K
13:05 20.97 20.98 20.95 20.95 20.3K
13:06 20.95 20.95 20.95 20.95 1.1K
13:07 21.01 21.01 21.00 21.00 11.5K
13:08 20.98 21.00 20.98 21.00 6.0K
13:09 21.04 21.04 21.04 21.04 1.8K
13:10 21.05 21.11 21.05 21.11 1.5K
13:11 21.07 21.07 21.02 21.02 3.9K
13:12 20.96 20.99 20.96 20.99 16.5K
13:13 20.96 21.02 20.96 21.02 3.9K
13:14 21.02 21.02 21.01 21.01 2.5K
13:15 21.01 21.02 21.01 21.02 1.0K
13:16 21.03 21.03 21.02 21.02 2.5K
13:17 21.02 21.02 21.02 21.02 1.8K
13:18 21.00 21.01 21.00 21.01 1.3K
13:19 21.05 21.05 21.05 21.05 1.5K
13:20 21.04 21.04 21.01 21.01 3.1K
13:21 21.01 21.01 21.01 21.01 6.1K
13:22 20.96 20.99 20.95 20.98 2.0K
13:23 21.05 21.05 21.05 21.05 2.8K
13:24 21.04 21.09 21.04 21.09 3.2K
13:25 21.09 21.09 21.09 21.09 2.0K
13:26 21.13 21.14 21.13 21.14 1.6K
13:27 21.11 21.16 21.11 21.16 3.2K
13:28 21.22 21.22 21.21 21.22 6.3K
13:29 21.24 21.24 21.12 21.12 1.8K
13:30 21.12 21.14 21.12 21.14 1.4K
13:31 21.11 21.11 21.05 21.07 3.3K
13:32 21.09 21.09 21.06 21.06 0.9K
13:33 21.06 21.06 21.06 21.06 0.5K
13:34 21.05 21.09 21.05 21.09 2.2K
13:35 21.13 21.13 21.12 21.12 1.0K
13:36 21.12 21.13 21.11 21.13 7.6K
13:37 21.11 21.11 21.11 21.11 0.4K
13:38 21.07 21.07 21.06 21.06 1.9K
13:39 21.04 21.04 21.04 21.04 1.1K
13:40 21.03 21.03 20.98 20.98 8.1K
13:41 20.99 20.99 20.99 20.99 1.0K
13:42 21.03 21.03 21.03 21.03 2.1K
13:43 21.02 21.02 20.98 20.98 1.0K
13:44 20.99 20.99 20.99 20.99 0.2K
13:45 20.99 20.99 20.98 20.98 6.0K
13:46 21.02 21.02 21.01 21.02 1.0K
13:47 21.10 21.10 21.10 21.10 9.9K
13:48 21.18 21.18 21.17 21.17 2.1K
13:49 21.13 21.17 21.13 21.17 0.7K
13:50 21.17 21.17 21.17 21.17 1.7K
13:51 21.13 21.16 21.13 21.15 0.7K
13:52 21.15 21.15 21.13 21.15 1.8K
13:53 21.15 21.15 21.12 21.15 1.5K
13:54 21.17 21.17 21.17 21.17 0.4K
13:55 21.21 21.22 21.18 21.18 4.0K
13:56 21.20 21.27 21.20 21.27 0.7K
13:57 21.28 21.30 21.28 21.30 3.2K
13:58 21.32 21.32 21.28 21.29 6.6K
13:59 21.34 21.34 21.34 21.34 0.9K
14:00 21.33 21.41 21.33 21.34 9.1K
14:01 21.33 21.37 21.33 21.33 6.1K
14:02 21.32 21.32 21.26 21.26 3.7K
14:03 21.25 21.27 21.25 21.27 2.1K
14:04 21.27 21.31 21.27 21.31 2.7K
14:05 21.32 21.33 21.32 21.33 3.2K
14:06 21.34 21.35 21.34 21.34 2.8K
14:07 21.34 21.37 21.34 21.37 11.2K
14:08 21.37 21.38 21.37 21.37 1.7K
14:09 21.39 21.41 21.39 21.41 3.3K
14:10 21.41 21.41 21.38 21.38 2.5K
14:11 21.40 21.41 21.37 21.41 6.2K
14:12 21.43 21.43 21.41 21.41 3.4K
14:13 21.44 21.44 21.39 21.39 7.6K
14:14 21.39 21.40 21.38 21.38 6.0K
14:15 21.41 21.45 21.41 21.45 0.9K
14:16 21.42 21.42 21.39 21.39 5.1K
14:17 21.39 21.39 21.35 21.37 5.9K
14:18 21.33 21.33 21.33 21.33 1.8K
14:19 21.32 21.34 21.32 21.34 3.9K
14:20 21.36 21.38 21.36 21.38 1.7K
14:21 21.38 21.38 21.37 21.37 0.3K
14:22 21.37 21.37 21.35 21.36 11.3K
14:23 21.36 21.36 21.35 21.35 1.1K
14:24 21.33 21.33 21.33 21.33 0.1K
14:25 21.31 21.31 21.26 21.26 4.4K
14:27 21.31 21.31 21.28 21.30 3.2K
14:28 21.31 21.31 21.31 21.31 2.0K
14:29 21.31 21.31 21.28 21.28 2.2K
14:30 21.31 21.31 21.31 21.31 1.0K
14:31 21.25 21.27 21.25 21.27 7.9K
14:32 21.32 21.35 21.32 21.35 2.5K
14:34 21.38 21.38 21.38 21.38 0.4K
14:35 21.37 21.37 21.35 21.35 3.8K
14:36 21.35 21.41 21.35 21.39 8.0K
14:37 21.38 21.38 21.38 21.38 3.0K
14:38 21.41 21.41 21.41 21.41 2.1K
14:39 21.42 21.42 21.42 21.42 6.5K
14:40 21.43 21.44 21.43 21.44 2.3K
14:41 21.51 21.51 21.50 21.50 1.8K
14:42 21.52 21.54 21.50 21.50 0.8K
14:43 21.46 21.46 21.46 21.46 0.5K
14:44 21.47 21.51 21.46 21.46 3.8K
14:45 21.45 21.50 21.45 21.50 0.8K
14:46 21.49 21.49 21.44 21.44 2.3K
14:47 21.48 21.52 21.48 21.52 7.9K
14:48 21.51 21.54 21.51 21.52 4.1K
14:49 21.52 21.52 21.50 21.50 2.6K
14:51 21.53 21.53 21.50 21.50 3.0K
14:52 21.50 21.55 21.49 21.55 7.0K
14:53 21.59 21.59 21.49 21.52 4.8K
14:54 21.55 21.62 21.55 21.61 2.6K
14:55 21.62 21.62 21.58 21.59 5.7K
14:56 21.58 21.58 21.56 21.56 0.6K
14:57 21.59 21.59 21.57 21.59 0.9K
14:58 21.64 21.64 21.61 21.61 2.6K
14:59 21.59 21.59 21.57 21.57 2.3K
15:00 21.59 21.59 21.56 21.56 6.5K
15:01 21.57 21.57 21.55 21.55 4.4K
15:02 21.55 21.55 21.53 21.54 1.3K
15:03 21.54 21.54 21.54 21.54 9.5K
15:04 21.67 21.68 21.65 21.68 1.1K
15:05 21.66 21.66 21.62 21.63 1.1K
15:06 21.64 21.64 21.61 21.61 3.0K
15:08 21.62 21.62 21.62 21.62 3.3K
15:09 21.62 21.62 21.61 21.62 2.2K
15:10 21.63 21.65 21.60 21.60 2.8K
15:11 21.56 21.60 21.56 21.57 3.6K
15:13 21.62 21.63 21.62 21.62 5.9K
15:14 21.64 21.65 21.63 21.63 8.1K
15:15 21.60 21.61 21.60 21.61 6.6K
15:16 21.61 21.69 21.61 21.69 7.3K
15:17 21.70 21.70 21.66 21.66 4.7K
15:18 21.70 21.70 21.65 21.66 5.7K
15:19 21.66 21.67 21.64 21.64 7.1K
15:20 21.68 21.68 21.68 21.68 1.1K
15:21 21.71 21.73 21.70 21.71 8.5K
15:22 21.71 21.72 21.70 21.72 4.2K
15:23 21.71 21.71 21.68 21.68 8.2K
15:24 21.65 21.70 21.65 21.70 12.8K
15:25 21.71 21.71 21.66 21.68 1.4K
15:26 21.67 21.69 21.63 21.69 3.7K
15:27 21.68 21.71 21.68 21.71 1.5K
15:28 21.71 21.73 21.71 21.73 2.7K
15:29 21.74 21.75 21.73 21.74 6.0K
15:30 21.76 21.76 21.76 21.76 4.6K
15:31 21.76 21.76 21.71 21.71 2.1K
15:32 21.73 21.78 21.73 21.78 6.2K
15:33 21.78 21.78 21.76 21.76 2.6K
15:34 21.81 21.81 21.76 21.77 23.0K
15:35 21.77 21.83 21.77 21.78 3.6K
15:36 21.79 21.81 21.71 21.72 4.2K
15:37 21.74 21.74 21.69 21.70 6.2K
15:38 21.66 21.68 21.60 21.64 8.7K
15:39 21.63 21.63 21.58 21.60 11.4K
15:40 21.58 21.63 21.58 21.63 2.4K
15:41 21.74 21.74 21.72 21.72 5.3K
15:42 21.70 21.75 21.68 21.68 7.6K
15:43 21.71 21.71 21.66 21.66 0.6K
15:44 21.60 21.63 21.60 21.61 1.4K
15:45 21.63 21.64 21.60 21.60 2.0K
15:46 21.59 21.59 21.57 21.58 5.5K
15:47 21.59 21.59 21.56 21.59 4.3K
15:48 21.56 21.56 21.45 21.45 3.8K
15:49 21.45 21.56 21.45 21.54 9.2K
15:50 21.55 21.55 21.53 21.55 4.5K
15:51 21.57 21.57 21.57 21.57 1.0K
15:52 21.58 21.60 21.56 21.56 3.4K
15:53 21.53 21.54 21.51 21.51 6.8K
15:54 21.50 21.53 21.50 21.50 7.4K
15:55 21.50 21.50 21.38 21.38 9.5K
15:56 21.37 21.38 21.35 21.36 2.9K
15:57 21.37 21.42 21.36 21.38 4.2K
15:58 21.40 21.42 21.38 21.41 4.0K
15:59 21.36 21.36 21.25 21.31 405.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available