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 | 79.67 | 81.45 | 79.08 | 80.61 | 0.4M |
2024-12-30 | 79.73 | 80.61 | 75.88 | 78.86 | 0.6M |
2024-12-27 | 81.50 | 83.28 | 79.90 | 80.96 | 0.5M |
2024-12-26 | 80.65 | 82.64 | 79.90 | 81.97 | 0.5M |
2024-12-24 | 80.91 | 83.49 | 79.77 | 81.39 | 0.3M |
2024-12-23 | 80.93 | 82.10 | 79.66 | 81.42 | 0.8M |
2024-12-20 | 80.51 | 84.45 | 80.00 | 80.98 | 1.4M |
2024-12-19 | 84.72 | 85.79 | 80.70 | 80.94 | 0.7M |
2024-12-18 | 89.98 | 89.98 | 82.30 | 83.48 | 0.7M |
2024-12-17 | 90.29 | 91.50 | 87.85 | 89.17 | 0.5M |
2024-12-16 | 91.07 | 91.37 | 88.88 | 90.79 | 0.6M |
2024-12-13 | 96.28 | 96.76 | 91.89 | 92.19 | 0.4M |
2024-12-12 | 98.41 | 98.49 | 95.20 | 96.09 | 0.5M |
2024-12-11 | 101.14 | 102.08 | 98.14 | 99.14 | 0.5M |
2024-12-10 | 100.89 | 102.25 | 98.24 | 100.49 | 0.7M |
2024-12-09 | 103.49 | 104.00 | 100.10 | 100.21 | 0.4M |
2024-12-06 | 101.19 | 104.00 | 99.51 | 102.46 | 0.4M |
2024-12-05 | 102.24 | 103.00 | 98.45 | 98.76 | 0.4M |
2024-12-04 | 102.52 | 103.55 | 98.36 | 101.47 | 0.5M |
2024-12-03 | 105.38 | 106.55 | 99.65 | 102.89 | 0.9M |
2024-12-02 | 108.92 | 109.82 | 104.50 | 105.93 | 0.8M |
2024-11-29 | 110.62 | 111.00 | 108.11 | 109.07 | 0.2M |
2024-11-27 | 108.16 | 110.50 | 108.00 | 108.84 | 0.3M |
2024-11-26 | 108.18 | 110.03 | 106.59 | 107.37 | 0.4M |
2024-11-25 | 105.44 | 112.40 | 105.40 | 108.81 | 1.0M |
2024-11-22 | 100.54 | 104.20 | 100.54 | 102.67 | 0.5M |
2024-11-21 | 99.25 | 104.45 | 98.63 | 101.64 | 0.5M |
2024-11-20 | 99.40 | 101.70 | 97.32 | 99.06 | 0.6M |
2024-11-19 | 99.42 | 100.25 | 97.60 | 100.06 | 0.4M |
2024-11-18 | 97.52 | 102.41 | 96.43 | 100.94 | 0.6M |
2024-11-15 | 106.63 | 107.54 | 99.81 | 100.25 | 0.6M |
2024-11-14 | 106.09 | 109.80 | 104.40 | 106.56 | 1.1M |
2024-11-13 | 99.55 | 106.80 | 99.34 | 105.63 | 1.0M |
2024-11-12 | 94.27 | 100.50 | 92.52 | 99.20 | 0.8M |
2024-11-11 | 95.00 | 96.88 | 92.45 | 96.83 | 0.5M |
2024-11-08 | 94.39 | 94.39 | 89.04 | 92.95 | 0.6M |
2024-11-07 | 96.46 | 97.34 | 94.19 | 94.79 | 0.9M |
2024-11-06 | 93.21 | 97.45 | 92.25 | 96.43 | 1.0M |
2024-11-05 | 89.29 | 91.75 | 86.60 | 88.51 | 0.7M |
2024-11-04 | 91.04 | 94.32 | 89.00 | 90.27 | 1.0M |
2024-11-01 | 87.00 | 100.99 | 85.00 | 92.06 | 2.5M |
2024-10-31 | 86.55 | 86.55 | 82.75 | 83.00 | 0.8M |
2024-10-30 | 85.85 | 88.78 | 84.87 | 85.94 | 0.6M |
2024-10-29 | 84.29 | 87.91 | 84.00 | 87.10 | 0.9M |
2024-10-28 | 82.94 | 86.19 | 82.62 | 85.44 | 0.9M |
2024-10-25 | 84.75 | 85.70 | 81.52 | 82.36 | 0.7M |
2024-10-24 | 79.90 | 83.75 | 79.21 | 83.57 | 1.1M |
2024-10-23 | 78.98 | 80.73 | 76.79 | 78.55 | 0.4M |
2024-10-22 | 79.66 | 80.21 | 77.61 | 79.65 | 0.5M |
2024-10-21 | 80.63 | 81.30 | 78.41 | 79.47 | 0.6M |
2024-10-18 | 81.11 | 82.51 | 79.83 | 81.05 | 0.6M |
2024-10-17 | 81.43 | 82.33 | 78.75 | 80.26 | 0.7M |
2024-10-16 | 78.81 | 82.97 | 76.72 | 82.13 | 1.1M |
2024-10-15 | 80.84 | 81.17 | 77.33 | 77.47 | 1.3M |
2024-10-14 | 82.47 | 83.17 | 80.45 | 80.93 | 0.7M |
2024-10-11 | 83.77 | 84.40 | 80.53 | 83.04 | 0.8M |
2024-10-10 | 86.81 | 86.81 | 83.16 | 84.40 | 0.7M |
2024-10-09 | 87.81 | 89.71 | 86.93 | 87.65 | 0.4M |
2024-10-08 | 87.96 | 88.76 | 86.25 | 87.76 | 0.3M |
2024-10-07 | 87.29 | 89.48 | 86.73 | 89.03 | 0.4M |
2024-10-04 | 86.71 | 89.50 | 85.88 | 88.35 | 0.5M |
2024-10-03 | 85.55 | 86.11 | 82.93 | 83.86 | 0.4M |
2024-10-02 | 84.84 | 88.64 | 83.59 | 86.67 | 0.5M |
2024-10-01 | 87.50 | 87.50 | 84.36 | 85.85 | 0.5M |
2024-09-30 | 86.62 | 88.54 | 86.39 | 87.59 | 0.4M |
2024-09-27 | 87.12 | 89.88 | 85.78 | 87.59 | 0.8M |
2024-09-26 | 84.89 | 87.67 | 84.56 | 85.62 | 0.7M |
2024-09-25 | 86.73 | 86.80 | 82.21 | 82.35 | 0.7M |
2024-09-24 | 88.54 | 90.82 | 86.74 | 87.16 | 0.4M |
2024-09-23 | 86.89 | 87.92 | 85.57 | 86.53 | 0.4M |
2024-09-20 | 86.41 | 87.40 | 85.39 | 85.90 | 0.8M |
2024-09-19 | 88.04 | 89.11 | 85.59 | 87.23 | 0.7M |
2024-09-18 | 83.09 | 89.90 | 83.09 | 85.08 | 1.1M |
2024-09-17 | 81.33 | 83.22 | 79.60 | 83.09 | 0.8M |
2024-09-16 | 76.85 | 81.91 | 76.43 | 79.13 | 0.8M |
2024-09-13 | 72.17 | 76.72 | 70.92 | 76.36 | 0.7M |
2024-09-12 | 69.69 | 70.80 | 67.65 | 70.27 | 0.5M |
2024-09-11 | 67.29 | 69.30 | 66.06 | 69.11 | 0.6M |
2024-09-10 | 69.22 | 69.22 | 65.73 | 67.43 | 0.7M |
2024-09-09 | 69.24 | 70.34 | 66.00 | 69.69 | 0.9M |
2024-09-06 | 71.47 | 72.35 | 68.76 | 69.16 | 0.6M |
2024-09-05 | 74.63 | 75.17 | 71.10 | 71.19 | 0.8M |
2024-09-04 | 75.00 | 78.55 | 74.41 | 74.52 | 0.7M |
2024-09-03 | 80.40 | 80.98 | 75.15 | 75.31 | 1.0M |
2024-08-30 | 83.45 | 83.69 | 81.48 | 81.99 | 0.3M |
2024-08-29 | 82.01 | 83.77 | 81.33 | 82.64 | 0.3M |
2024-08-28 | 85.50 | 86.57 | 81.26 | 81.33 | 0.7M |
2024-08-27 | 87.60 | 87.77 | 85.32 | 86.24 | 0.5M |
2024-08-26 | 88.98 | 90.11 | 87.85 | 89.03 | 0.4M |
2024-08-23 | 86.17 | 89.28 | 85.10 | 87.92 | 0.4M |
2024-08-22 | 90.69 | 91.04 | 84.50 | 84.89 | 0.4M |
2024-08-21 | 90.00 | 91.65 | 88.64 | 91.24 | 0.3M |
2024-08-20 | 88.89 | 90.17 | 87.56 | 88.98 | 0.2M |
2024-08-19 | 88.08 | 90.19 | 87.52 | 88.89 | 0.3M |
2024-08-16 | 87.35 | 88.55 | 86.69 | 87.50 | 0.2M |
2024-08-15 | 87.11 | 89.56 | 86.76 | 87.73 | 0.3M |
2024-08-14 | 85.27 | 85.53 | 82.90 | 84.32 | 0.4M |
2024-08-13 | 83.64 | 85.12 | 82.35 | 84.63 | 0.4M |
2024-08-12 | 86.41 | 86.49 | 82.25 | 83.11 | 0.7M |
2024-08-09 | 88.10 | 88.56 | 84.93 | 86.96 | 0.5M |
2024-08-08 | 88.33 | 91.74 | 88.20 | 89.29 | 1.5M |
2024-08-07 | 88.08 | 90.38 | 84.74 | 86.93 | 1.8M |
2024-08-06 | 87.00 | 89.78 | 83.32 | 86.27 | 1.4M |
2024-08-05 | 79.99 | 86.75 | 79.03 | 83.96 | 1.3M |
2024-08-02 | 92.11 | 92.11 | 84.36 | 84.44 | 1.1M |
2024-08-01 | 100.36 | 102.45 | 93.70 | 94.50 | 0.6M |
2024-07-31 | 99.36 | 105.31 | 98.00 | 101.01 | 0.5M |
2024-07-30 | 101.16 | 102.00 | 96.25 | 98.62 | 0.6M |
2024-07-29 | 103.63 | 104.49 | 99.73 | 100.78 | 0.5M |
2024-07-26 | 104.31 | 104.88 | 101.82 | 104.74 | 0.3M |
2024-07-25 | 97.84 | 103.88 | 96.66 | 101.59 | 0.5M |
2024-07-24 | 103.60 | 104.84 | 97.14 | 97.28 | 0.5M |
2024-07-23 | 104.54 | 105.53 | 103.27 | 104.53 | 0.2M |
2024-07-22 | 102.21 | 106.59 | 99.73 | 105.76 | 0.5M |
2024-07-19 | 108.64 | 108.64 | 101.67 | 101.85 | 0.5M |
2024-07-18 | 110.41 | 113.14 | 108.64 | 109.15 | 0.3M |
2024-07-17 | 109.06 | 114.06 | 109.06 | 112.13 | 0.5M |
2024-07-16 | 109.84 | 110.97 | 107.67 | 110.92 | 0.4M |
2024-07-15 | 107.44 | 111.59 | 106.02 | 108.13 | 0.5M |
2024-07-12 | 105.07 | 107.93 | 103.58 | 107.43 | 0.6M |
2024-07-11 | 101.84 | 104.51 | 100.10 | 103.68 | 0.8M |
2024-07-10 | 101.43 | 101.91 | 98.21 | 99.01 | 0.6M |
2024-07-09 | 101.58 | 102.74 | 99.03 | 102.03 | 0.7M |
2024-07-08 | 105.70 | 106.69 | 101.50 | 102.02 | 0.8M |
2024-07-05 | 106.99 | 107.74 | 104.78 | 105.15 | 0.4M |
2024-07-03 | 106.64 | 109.55 | 105.15 | 107.28 | 0.3M |
2024-07-02 | 102.15 | 105.14 | 101.89 | 105.03 | 0.4M |
2024-07-01 | 104.73 | 108.18 | 100.80 | 101.28 | 0.5M |
2024-06-28 | 106.66 | 109.00 | 102.39 | 104.52 | 0.7M |
2024-06-27 | 108.11 | 109.74 | 105.37 | 105.66 | 1.1M |
2024-06-26 | 109.81 | 110.30 | 107.97 | 108.06 | 0.5M |
2024-06-25 | 111.83 | 112.20 | 108.22 | 110.81 | 0.8M |
2024-06-24 | 112.38 | 115.65 | 111.83 | 112.50 | 0.6M |
2024-06-21 | 111.47 | 114.00 | 110.57 | 112.38 | 0.8M |
2024-06-20 | 104.05 | 113.05 | 102.59 | 111.77 | 1.1M |
2024-06-18 | 105.27 | 106.96 | 104.34 | 104.41 | 0.5M |
2024-06-17 | 104.78 | 106.08 | 102.53 | 105.53 | 0.4M |
2024-06-14 | 106.03 | 107.73 | 103.31 | 105.25 | 0.7M |
2024-06-13 | 111.43 | 111.43 | 107.01 | 108.21 | 0.3M |
2024-06-12 | 107.70 | 113.73 | 107.35 | 111.60 | 1.0M |
2024-06-11 | 105.23 | 105.84 | 103.99 | 104.26 | 0.5M |
2024-06-10 | 106.43 | 108.75 | 105.50 | 106.98 | 0.5M |
2024-06-07 | 106.19 | 109.54 | 105.50 | 108.21 | 0.3M |
2024-06-06 | 110.78 | 110.78 | 106.50 | 108.23 | 0.4M |
2024-06-05 | 109.90 | 111.22 | 108.40 | 110.98 | 0.3M |
2024-06-04 | 112.17 | 113.22 | 108.41 | 109.19 | 0.4M |
2024-06-03 | 114.85 | 114.98 | 111.83 | 113.04 | 0.4M |
2024-05-31 | 112.25 | 114.02 | 110.99 | 113.73 | 0.4M |
2024-05-30 | 109.96 | 112.28 | 109.77 | 111.11 | 0.3M |
2024-05-29 | 108.90 | 111.00 | 108.83 | 109.26 | 0.6M |
2024-05-28 | 113.31 | 113.93 | 110.77 | 111.24 | 0.4M |
2024-05-24 | 110.59 | 112.04 | 108.85 | 111.91 | 0.4M |
2024-05-23 | 114.15 | 114.15 | 107.90 | 109.86 | 0.4M |
2024-05-22 | 113.60 | 115.44 | 112.92 | 113.65 | 0.4M |
2024-05-21 | 117.63 | 118.07 | 113.28 | 113.85 | 0.6M |
2024-05-20 | 117.63 | 119.50 | 116.64 | 118.27 | 0.8M |
2024-05-17 | 121.41 | 121.99 | 117.44 | 118.31 | 0.8M |
2024-05-16 | 121.36 | 122.50 | 120.00 | 121.82 | 0.4M |
2024-05-15 | 129.62 | 130.00 | 121.56 | 121.95 | 0.6M |
2024-05-14 | 127.12 | 132.25 | 125.89 | 127.91 | 0.8M |
2024-05-13 | 120.58 | 126.44 | 119.35 | 123.54 | 1.4M |
2024-05-10 | 121.59 | 121.59 | 117.44 | 119.36 | 0.4M |
2024-05-09 | 120.79 | 122.50 | 119.75 | 120.21 | 0.4M |
2024-05-08 | 119.19 | 121.33 | 118.88 | 120.44 | 0.7M |
2024-05-07 | 122.00 | 124.00 | 120.93 | 121.61 | 0.7M |
2024-05-06 | 117.11 | 122.00 | 116.80 | 121.48 | 1.0M |
2024-05-03 | 116.43 | 118.20 | 111.88 | 115.60 | 1.1M |
2024-05-02 | 110.27 | 118.44 | 109.45 | 113.77 | 2.4M |
2024-05-01 | 95.44 | 97.90 | 93.90 | 94.75 | 0.9M |
2024-04-30 | 101.01 | 102.06 | 94.71 | 95.45 | 1.2M |
2024-04-29 | 101.99 | 105.36 | 101.26 | 103.56 | 0.6M |
2024-04-26 | 98.38 | 102.41 | 98.38 | 100.75 | 0.7M |
2024-04-25 | 101.08 | 101.22 | 93.53 | 99.57 | 1.7M |
2024-04-24 | 102.68 | 103.87 | 100.67 | 103.30 | 0.5M |
2024-04-23 | 100.72 | 104.42 | 99.50 | 102.62 | 0.6M |
2024-04-22 | 102.16 | 103.46 | 98.84 | 102.09 | 0.6M |
2024-04-19 | 101.24 | 103.98 | 101.00 | 101.65 | 0.8M |
2024-04-18 | 105.49 | 105.49 | 100.03 | 102.00 | 0.9M |
2024-04-17 | 108.47 | 110.16 | 105.22 | 105.35 | 0.7M |
2024-04-16 | 110.87 | 110.87 | 107.85 | 108.47 | 0.9M |
2024-04-15 | 115.77 | 116.74 | 111.76 | 111.91 | 0.8M |
2024-04-12 | 120.00 | 120.71 | 113.86 | 114.73 | 0.9M |
2024-04-11 | 120.40 | 122.00 | 117.79 | 121.04 | 1.3M |
2024-04-10 | 119.00 | 120.64 | 118.54 | 119.94 | 0.5M |
2024-04-09 | 122.07 | 126.77 | 122.07 | 123.56 | 0.3M |
2024-04-08 | 121.48 | 122.89 | 119.85 | 121.96 | 0.7M |
2024-04-05 | 119.14 | 122.51 | 119.04 | 121.42 | 0.9M |
2024-04-04 | 124.20 | 126.16 | 119.69 | 120.30 | 0.8M |
2024-04-03 | 122.09 | 123.10 | 119.06 | 121.11 | 0.5M |
2024-04-02 | 123.23 | 123.53 | 120.71 | 122.25 | 0.5M |
2024-04-01 | 122.46 | 126.00 | 121.00 | 125.78 | 1.1M |
2024-03-28 | 123.73 | 124.18 | 121.70 | 122.46 | 1.8M |
2024-03-27 | 120.00 | 123.88 | 119.04 | 123.23 | 0.7M |
2024-03-26 | 119.31 | 120.04 | 116.47 | 118.53 | 0.6M |
2024-03-25 | 116.88 | 119.74 | 116.43 | 118.47 | 0.6M |
2024-03-22 | 114.79 | 115.60 | 112.19 | 113.47 | 0.5M |
2024-03-21 | 117.41 | 119.25 | 115.18 | 115.25 | 0.4M |
2024-03-20 | 114.81 | 117.54 | 113.60 | 116.60 | 0.7M |
2024-03-19 | 110.00 | 116.12 | 109.63 | 115.71 | 1.1M |
2024-03-18 | 106.68 | 109.54 | 104.78 | 108.12 | 0.7M |
2024-03-15 | 107.38 | 109.25 | 106.58 | 107.70 | 0.8M |
2024-03-14 | 113.53 | 113.60 | 106.91 | 107.55 | 0.5M |
2024-03-13 | 113.67 | 116.50 | 112.26 | 113.10 | 0.5M |
2024-03-12 | 111.92 | 113.69 | 109.40 | 113.11 | 0.4M |
2024-03-11 | 111.47 | 112.81 | 110.63 | 111.76 | 0.4M |
2024-03-08 | 112.44 | 117.63 | 110.28 | 111.96 | 1.2M |
2024-03-07 | 106.00 | 112.52 | 105.08 | 111.49 | 1.0M |
2024-03-06 | 106.74 | 106.87 | 104.34 | 105.17 | 0.6M |
2024-03-05 | 105.91 | 106.28 | 103.79 | 105.34 | 0.8M |
2024-03-04 | 110.69 | 110.97 | 106.28 | 106.45 | 0.6M |
2024-03-01 | 108.11 | 112.35 | 106.61 | 110.52 | 1.2M |
2024-02-29 | 108.73 | 110.81 | 106.66 | 108.04 | 1.3M |
2024-02-28 | 106.05 | 108.12 | 105.77 | 107.93 | 0.6M |
2024-02-27 | 107.80 | 110.13 | 105.39 | 107.02 | 0.8M |
2024-02-26 | 104.28 | 109.31 | 102.87 | 107.19 | 1.5M |
2024-02-23 | 100.05 | 107.83 | 99.80 | 105.04 | 1.8M |
2024-02-22 | 101.89 | 103.06 | 99.60 | 100.05 | 1.0M |
2024-02-21 | 105.59 | 107.18 | 100.52 | 101.14 | 1.5M |
2024-02-20 | 110.24 | 110.81 | 105.98 | 106.25 | 1.4M |
2024-02-16 | 119.21 | 120.75 | 112.13 | 112.25 | 1.5M |
2024-02-15 | 121.08 | 123.47 | 117.11 | 121.08 | 1.9M |
2024-02-14 | 131.60 | 133.94 | 119.42 | 119.91 | 3.3M |
2024-02-13 | 160.77 | 161.00 | 128.42 | 129.81 | 4.3M |
2024-02-12 | 168.83 | 171.44 | 167.24 | 168.36 | 1.4M |
2024-02-09 | 166.14 | 169.01 | 165.15 | 168.88 | 0.5M |
2024-02-08 | 164.64 | 166.69 | 161.60 | 166.14 | 0.3M |
2024-02-07 | 166.29 | 167.40 | 163.20 | 166.41 | 0.7M |
2024-02-06 | 153.80 | 167.32 | 153.07 | 165.23 | 0.6M |
2024-02-05 | 159.40 | 160.09 | 155.00 | 155.89 | 0.6M |
2024-02-02 | 161.12 | 164.21 | 157.45 | 161.63 | 0.5M |
2024-02-01 | 165.01 | 168.49 | 161.76 | 162.75 | 0.4M |
2024-01-31 | 170.20 | 172.25 | 163.52 | 163.71 | 0.4M |
2024-01-30 | 173.69 | 175.55 | 170.81 | 171.00 | 0.7M |
2024-01-29 | 172.90 | 176.79 | 171.99 | 175.46 | 0.5M |
2024-01-26 | 174.76 | 176.15 | 171.96 | 174.19 | 0.3M |
2024-01-25 | 173.07 | 176.57 | 170.82 | 173.41 | 0.7M |
2024-01-24 | 170.00 | 170.00 | 165.80 | 166.90 | 0.3M |
2024-01-23 | 172.58 | 173.01 | 165.36 | 167.95 | 0.4M |
2024-01-22 | 166.69 | 171.61 | 164.28 | 169.72 | 0.6M |
2024-01-19 | 163.52 | 165.42 | 160.22 | 164.19 | 0.6M |
2024-01-18 | 161.50 | 164.34 | 161.26 | 163.64 | 0.5M |
2024-01-17 | 157.76 | 159.49 | 157.33 | 159.44 | 0.5M |
2024-01-16 | 160.06 | 160.06 | 156.74 | 159.33 | 0.8M |
2024-01-12 | 166.99 | 167.35 | 159.55 | 160.51 | 0.5M |
2024-01-11 | 166.69 | 168.00 | 162.22 | 166.47 | 0.9M |
2024-01-10 | 169.50 | 170.70 | 168.12 | 168.94 | 0.2M |
2024-01-09 | 168.10 | 170.84 | 166.69 | 170.21 | 0.4M |
2024-01-08 | 165.03 | 170.84 | 164.00 | 170.83 | 0.3M |
2024-01-05 | 165.00 | 169.41 | 164.60 | 166.04 | 0.3M |
2024-01-04 | 166.00 | 169.31 | 165.52 | 165.98 | 0.5M |
2024-01-03 | 172.26 | 173.55 | 166.97 | 167.09 | 0.8M |
2024-01-02 | 177.02 | 181.50 | 174.84 | 175.65 | 0.5M |