81,066.90
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 | 81,880.00 | 81,880.00 | 80,961.10 | 81,066.90 | 0.0M |
| 2025-09-25 | 82,330.00 | 82,524.10 | 81,907.65 | 81,978.30 | 0.0M |
| 2025-09-24 | 82,055.70 | 82,055.70 | 81,718.50 | 81,798.95 | 0.0M |
| 2025-09-23 | 82,426.25 | 82,500.75 | 81,950.00 | 82,308.75 | 0.0M |
| 2025-09-22 | 82,549.00 | 82,710.20 | 82,233.75 | 82,343.90 | 0.0M |
| 2025-09-19 | 82,980.00 | 83,084.75 | 82,664.00 | 82,811.95 | 0.0M |
| 2025-09-18 | 83,111.00 | 83,263.05 | 82,976.95 | 83,185.60 | 0.0M |
| 2025-09-17 | 82,800.00 | 82,951.20 | 82,729.40 | 82,920.20 | 0.0M |
| 2025-09-16 | 81,940.00 | 82,734.00 | 81,940.00 | 82,599.35 | 0.0M |
| 2025-09-15 | 82,160.10 | 82,207.00 | 82,005.85 | 82,041.00 | 0.0M |
| 2025-09-12 | 81,987.00 | 82,200.00 | 81,911.25 | 82,143.45 | 0.0M |
| 2025-09-11 | 81,898.80 | 81,898.80 | 81,671.60 | 81,853.80 | 0.0M |
| 2025-09-10 | 81,710.00 | 81,917.15 | 81,601.60 | 81,754.50 | 0.0M |
| 2025-09-09 | 81,400.00 | 81,430.00 | 81,250.05 | 81,383.70 | 0.0M |
| 2025-09-08 | 81,255.00 | 81,465.35 | 81,110.00 | 81,201.20 | 0.0M |
| 2025-09-05 | 81,320.90 | 81,350.00 | 80,662.30 | 81,089.45 | 0.0M |
| 2025-09-04 | 81,475.00 | 81,686.05 | 81,015.00 | 81,070.90 | 0.0M |
| 2025-09-03 | 80,750.10 | 81,006.25 | 80,432.85 | 80,922.25 | 0.0M |
| 2025-09-02 | 81,000.00 | 81,180.00 | 80,499.00 | 80,618.35 | 0.0M |
| 2025-09-01 | 80,598.90 | 80,877.60 | 80,558.70 | 80,848.55 | 0.0M |
| 2025-08-29 | 80,525.00 | 80,850.60 | 80,305.25 | 80,384.65 | 0.0M |
| 2025-08-28 | 81,181.35 | 81,181.35 | 80,610.00 | 80,660.30 | 0.0M |
| 2025-08-26 | 81,900.00 | 81,949.80 | 81,320.00 | 81,372.70 | 0.0M |
| 2025-08-25 | 81,536.45 | 81,811.40 | 81,460.40 | 81,685.05 | 0.0M |
| 2025-08-22 | 81,912.55 | 81,932.25 | 81,387.65 | 81,409.25 | 0.0M |
| 2025-08-21 | 82,138.00 | 82,260.00 | 81,977.20 | 82,106.75 | 0.0M |
| 2025-08-20 | 81,727.10 | 82,019.80 | 81,500.00 | 81,935.90 | 0.0M |
| 2025-08-19 | 81,487.75 | 81,879.50 | 81,426.20 | 81,780.90 | 0.0M |
| 2025-08-18 | 81,110.00 | 81,939.20 | 81,026.60 | 81,558.10 | 0.0M |
| 2025-08-14 | 80,776.40 | 80,967.80 | 80,750.00 | 80,811.45 | 0.0M |
| 2025-08-13 | 80,683.00 | 80,940.00 | 80,620.00 | 80,857.25 | 0.0M |
| 2025-08-12 | 80,610.05 | 81,221.10 | 80,480.00 | 80,533.60 | 0.0M |
| 2025-08-11 | 80,144.00 | 80,804.75 | 80,144.00 | 80,756.45 | 0.0M |
| 2025-08-08 | 80,525.00 | 80,858.00 | 80,100.00 | 80,201.10 | 0.0M |
| 2025-08-07 | 80,500.00 | 81,050.00 | 80,086.70 | 80,917.75 | 0.0M |
| 2025-08-06 | 80,525.00 | 81,088.50 | 80,316.60 | 80,805.10 | 0.0M |
| 2025-08-05 | 80,825.00 | 81,380.00 | 80,825.00 | 81,012.75 | 0.0M |
| 2025-08-04 | 80,885.00 | 81,383.20 | 80,841.95 | 81,318.60 | 0.0M |
| 2025-08-01 | 81,555.00 | 81,576.00 | 80,801.70 | 80,912.80 | 0.0M |
| 2025-07-31 | 81,599.00 | 82,120.00 | 81,094.20 | 81,555.05 | 0.0M |
| 2025-07-30 | 81,796.00 | 81,975.05 | 81,602.00 | 81,860.30 | 0.0M |
| 2025-07-29 | 81,200.00 | 81,786.10 | 81,085.00 | 81,738.35 | 0.0M |
| 2025-07-28 | 81,200.00 | 81,678.45 | 80,903.40 | 80,973.90 | 0.0M |
| 2025-07-25 | 82,140.00 | 82,140.00 | 81,498.65 | 81,530.70 | 0.0M |
| 2025-07-24 | 82,899.95 | 82,899.95 | 82,104.50 | 82,279.80 | 0.0M |
| 2025-07-23 | 82,515.85 | 82,811.00 | 82,369.90 | 82,783.90 | 0.0M |
| 2025-07-22 | 82,475.00 | 82,544.40 | 82,200.05 | 82,287.20 | 0.0M |
| 2025-07-21 | 82,148.80 | 82,350.00 | 81,671.40 | 82,308.30 | 0.0M |
| 2025-07-18 | 82,400.00 | 82,400.00 | 81,866.95 | 81,990.40 | 0.0M |
| 2025-07-17 | 82,764.00 | 82,780.00 | 82,455.20 | 82,492.05 | 0.0M |
| 2025-07-16 | 82,898.00 | 82,898.00 | 82,474.65 | 82,781.60 | 0.0M |
| 2025-07-15 | 82,180.00 | 82,917.15 | 82,180.00 | 82,830.30 | 0.0M |
| 2025-07-14 | 82,525.00 | 82,720.00 | 82,270.00 | 82,539.15 | 0.0M |
| 2025-07-11 | 83,200.00 | 83,263.15 | 82,746.00 | 82,799.75 | 0.0M |
| 2025-07-10 | 83,980.00 | 83,980.00 | 83,400.00 | 83,429.90 | 0.0M |
| 2025-07-09 | 83,829.50 | 84,015.00 | 83,740.00 | 83,809.45 | 0.0M |
| 2025-07-08 | 83,640.00 | 83,965.00 | 83,600.00 | 83,913.00 | 0.0M |
| 2025-07-07 | 83,500.00 | 83,759.25 | 83,445.30 | 83,646.00 | 0.0M |
| 2025-07-04 | 83,799.95 | 83,799.95 | 83,230.30 | 83,637.95 | 0.0M |
| 2025-07-03 | 83,888.00 | 84,055.35 | 83,450.00 | 83,540.35 | 0.0M |
| 2025-07-02 | 84,100.00 | 84,140.00 | 83,475.00 | 83,665.30 | 0.0M |
| 2025-07-01 | 84,021.05 | 84,120.50 | 83,802.10 | 83,978.35 | 0.0M |
| 2025-06-30 | 84,499.25 | 84,499.25 | 83,784.50 | 83,937.10 | 0.0M |
| 2025-06-27 | 83,873.20 | 84,321.00 | 83,873.20 | 84,300.00 | 0.0M |
| 2025-06-26 | 83,100.00 | 83,956.70 | 83,100.00 | 83,843.20 | 0.0M |
| 2025-06-25 | 82,600.00 | 83,104.00 | 82,600.00 | 83,031.05 | 0.0M |
| 2025-06-24 | 82,600.00 | 83,407.05 | 82,412.00 | 82,499.30 | 0.0M |
| 2025-06-23 | 82,235.95 | 82,290.30 | 81,522.50 | 81,967.25 | 0.0M |
| 2025-06-20 | 81,650.50 | 82,476.00 | 81,555.85 | 82,409.65 | 0.0M |
| 2025-06-19 | 81,358.70 | 81,678.30 | 81,250.00 | 81,465.70 | 0.0M |
| 2025-06-18 | 81,450.05 | 81,943.30 | 81,350.00 | 81,468.50 | 0.0M |
| 2025-06-17 | 81,900.00 | 81,961.55 | 81,456.60 | 81,575.95 | 0.0M |
| 2025-06-16 | 81,481.10 | 81,956.00 | 81,215.00 | 81,896.35 | 0.0M |
| 2025-06-13 | 81,200.00 | 81,300.00 | 80,699.60 | 81,135.30 | 0.0M |
| 2025-06-12 | 82,699.75 | 82,840.00 | 81,736.75 | 81,817.55 | 0.0M |
| 2025-06-11 | 82,385.00 | 82,970.00 | 82,385.00 | 82,699.75 | 0.0M |
| 2025-06-10 | 82,674.95 | 82,812.85 | 82,470.75 | 82,541.20 | 0.0M |
| 2025-06-09 | 82,450.00 | 82,797.80 | 82,450.00 | 82,665.15 | 0.0M |
| 2025-06-06 | 81,750.00 | 82,554.85 | 81,431.00 | 82,419.00 | 0.0M |
| 2025-06-05 | 81,250.15 | 82,181.05 | 81,250.15 | 81,758.95 | 0.0M |
| 2025-06-04 | 81,182.00 | 81,400.00 | 81,038.65 | 81,324.75 | 0.0M |
| 2025-06-03 | 81,900.00 | 82,059.80 | 81,000.00 | 81,182.80 | 0.0M |
| 2025-06-02 | 81,312.00 | 81,800.00 | 80,980.00 | 81,676.70 | 0.0M |
| 2025-05-30 | 81,879.40 | 82,031.35 | 81,698.60 | 81,813.75 | 0.0M |
| 2025-05-29 | 81,930.00 | 82,060.00 | 81,533.80 | 81,932.50 | 0.0M |
| 2025-05-28 | 81,937.90 | 82,011.00 | 81,620.00 | 81,681.15 | 0.0M |
| 2025-05-27 | 82,344.30 | 82,643.25 | 81,620.00 | 81,937.90 | 0.0M |
| 2025-05-26 | 81,801.00 | 82,607.10 | 81,801.00 | 82,250.10 | 0.0M |
| 2025-05-23 | 81,053.80 | 82,010.00 | 80,955.25 | 81,761.55 | 0.0M |
| 2025-05-22 | 81,600.95 | 81,600.95 | 80,580.00 | 81,050.45 | 0.0M |
| 2025-05-21 | 81,550.00 | 82,244.30 | 81,271.10 | 81,631.15 | 0.0M |
| 2025-05-20 | 82,228.00 | 82,351.00 | 81,390.40 | 81,465.00 | 0.0M |
| 2025-05-19 | 82,275.00 | 82,565.70 | 82,051.35 | 82,127.75 | 0.0M |
| 2025-05-16 | 82,505.15 | 82,677.70 | 82,320.05 | 82,513.40 | 0.0M |
| 2025-05-15 | 81,394.20 | 82,718.85 | 81,000.00 | 82,505.15 | 0.0M |
| 2025-05-14 | 81,900.00 | 81,988.40 | 81,095.20 | 81,493.45 | 0.0M |
| 2025-05-13 | 82,757.90 | 82,757.90 | 81,200.00 | 81,320.20 | 0.0M |
| 2025-05-12 | 80,500.00 | 82,765.00 | 80,500.00 | 82,675.20 | 0.0M |
| 2025-05-09 | 79,488.45 | 80,000.00 | 79,350.00 | 79,558.85 | 0.0M |
| 2025-05-08 | 80,850.05 | 80,954.35 | 80,080.65 | 80,288.45 | 0.0M |
| 2025-05-07 | 80,400.00 | 80,999.95 | 80,389.00 | 80,775.15 | 0.0M |
| 2025-05-06 | 81,059.60 | 81,059.60 | 80,630.25 | 80,700.55 | 0.0M |
| 2025-05-05 | 80,755.65 | 81,240.00 | 80,755.65 | 81,059.60 | 0.0M |
| 2025-05-02 | 80,888.00 | 81,476.70 | 80,420.00 | 80,652.05 | 0.0M |
| 2025-04-30 | 80,250.00 | 80,598.65 | 80,231.65 | 80,419.75 | 0.0M |
| 2025-04-29 | 81,200.00 | 81,200.00 | 80,440.00 | 80,474.00 | 0.0M |
| 2025-04-28 | 79,211.10 | 80,296.00 | 79,211.10 | 80,202.10 | 0.0M |
| 2025-04-25 | 79,899.90 | 80,128.50 | 78,594.80 | 79,116.10 | 0.0M |
| 2025-04-24 | 80,026.25 | 80,268.30 | 79,772.90 | 79,829.25 | 0.0M |
| 2025-04-23 | 80,050.00 | 80,310.00 | 79,553.95 | 80,139.70 | 0.0M |
| 2025-04-22 | 79,454.15 | 79,834.50 | 79,350.00 | 79,613.15 | 0.0M |
| 2025-04-21 | 79,004.65 | 79,692.45 | 78,839.05 | 79,460.85 | 0.0M |
| 2025-04-17 | 76,922.15 | 78,624.00 | 76,832.60 | 78,559.90 | 0.0M |
| 2025-04-16 | 76,687.05 | 77,151.30 | 76,650.00 | 77,059.20 | 0.0M |
| 2025-04-15 | 76,700.00 | 77,049.65 | 76,700.00 | 76,817.10 | 0.0M |
| 2025-04-11 | 75,105.00 | 75,706.20 | 75,105.00 | 75,473.20 | 0.0M |
| 2025-04-09 | 74,790.00 | 74,790.00 | 74,000.00 | 74,150.10 | 0.0M |
| 2025-04-08 | 74,779.95 | 75,100.00 | 73,800.00 | 74,670.90 | 0.0M |
| 2025-04-07 | 73,800.00 | 73,899.90 | 72,300.00 | 73,492.30 | 0.0M |
| 2025-04-04 | 76,340.00 | 76,357.10 | 75,579.65 | 75,673.40 | 0.0M |
| 2025-04-03 | 76,679.95 | 76,840.00 | 76,400.00 | 76,604.70 | 0.0M |
| 2025-04-02 | 76,762.35 | 77,050.00 | 76,650.00 | 76,971.40 | 0.0M |
| 2025-04-01 | 77,786.00 | 77,976.35 | 76,575.00 | 76,701.65 | 0.0M |
| 2025-03-28 | 78,200.00 | 78,327.25 | 77,600.00 | 77,922.50 | 0.0M |
| 2025-03-27 | 78,021.50 | 78,350.00 | 77,905.00 | 78,256.60 | 0.0M |
| 2025-03-26 | 78,601.00 | 78,849.00 | 77,959.95 | 78,021.50 | 0.0M |
| 2025-03-25 | 78,712.00 | 79,193.95 | 78,340.00 | 78,741.25 | 0.0M |
| 2025-03-24 | 77,150.50 | 78,192.10 | 77,150.50 | 78,099.15 | 0.0M |
| 2025-03-21 | 76,286.60 | 77,155.30 | 76,261.25 | 76,992.75 | 0.0M |
| 2025-03-20 | 75,876.90 | 76,535.50 | 75,812.85 | 76,446.10 | 0.0M |
| 2025-03-19 | 75,499.95 | 75,691.35 | 75,350.75 | 75,620.25 | 0.0M |
| 2025-03-18 | 74,525.00 | 75,493.50 | 74,525.00 | 75,431.80 | 0.0M |
| 2025-03-17 | 74,011.60 | 74,536.00 | 74,011.60 | 74,335.70 | 0.0M |
| 2025-03-13 | 74,111.00 | 74,480.05 | 73,943.50 | 74,011.60 | 0.0M |
| 2025-03-12 | 74,775.10 | 74,775.10 | 73,800.00 | 74,236.70 | 0.0M |
| 2025-03-11 | 74,297.00 | 74,587.00 | 73,750.10 | 74,419.40 | 0.0M |
| 2025-03-10 | 74,300.35 | 74,880.20 | 74,211.10 | 74,298.05 | 0.0M |
| 2025-03-07 | 74,532.95 | 74,851.00 | 74,425.90 | 74,649.35 | 0.0M |
| 2025-03-06 | 74,270.00 | 74,550.00 | 73,746.25 | 74,532.95 | 0.0M |
| 2025-03-05 | 73,450.00 | 74,250.00 | 73,438.05 | 74,069.60 | 0.0M |
| 2025-03-04 | 73,290.85 | 73,479.95 | 73,060.00 | 73,371.60 | 0.0M |
| 2025-03-03 | 74,135.10 | 74,135.10 | 73,287.40 | 73,659.60 | 0.0M |
| 2025-02-28 | 74,749.70 | 74,749.70 | 73,700.00 | 73,835.30 | 0.0M |
| 2025-02-27 | 75,300.00 | 75,399.90 | 75,105.10 | 75,235.90 | 0.0M |
| 2025-02-25 | 75,002.40 | 75,499.70 | 75,002.40 | 75,314.85 | 0.0M |
| 2025-02-24 | 75,105.00 | 75,105.00 | 74,545.05 | 74,687.00 | 0.0M |
| 2025-02-21 | 75,463.00 | 75,800.00 | 75,271.35 | 75,441.65 | 0.0M |
| 2025-02-20 | 75,808.75 | 75,941.95 | 75,654.85 | 75,863.15 | 0.0M |
| 2025-02-19 | 75,855.75 | 76,450.00 | 75,750.00 | 76,021.60 | 0.0M |
| 2025-02-18 | 76,150.00 | 76,210.00 | 75,650.00 | 76,085.50 | 0.0M |
| 2025-02-17 | 76,100.00 | 76,300.00 | 75,606.00 | 76,214.30 | 0.0M |
| 2025-02-14 | 76,650.00 | 76,650.00 | 75,693.70 | 76,209.35 | 0.0M |
| 2025-02-13 | 76,660.00 | 76,972.95 | 76,300.00 | 76,397.95 | 0.0M |
| 2025-02-12 | 76,522.85 | 76,760.00 | 75,750.00 | 76,480.40 | 0.0M |
| 2025-02-11 | 77,590.00 | 77,590.00 | 76,394.35 | 76,637.90 | 0.0M |
| 2025-02-10 | 78,017.70 | 78,017.70 | 77,428.85 | 77,600.15 | 0.0M |
| 2025-02-07 | 78,340.00 | 78,590.00 | 77,800.00 | 78,085.30 | 0.0M |
| 2025-02-06 | 78,600.00 | 78,600.00 | 78,250.00 | 78,335.50 | 0.0M |
| 2025-02-05 | 78,725.00 | 78,922.20 | 78,550.00 | 78,595.30 | 0.0M |
| 2025-02-04 | 77,600.20 | 78,749.85 | 77,600.20 | 78,667.95 | 0.0M |
| 2025-02-03 | 77,400.00 | 77,600.00 | 77,250.10 | 77,483.75 | 0.0M |
| 2025-02-01 | 78,144.65 | 78,397.90 | 77,600.00 | 77,857.30 | 0.0M |
| 2025-01-31 | 77,325.10 | 78,198.95 | 77,300.00 | 78,144.65 | 0.0M |
| 2025-01-30 | 77,200.00 | 77,698.80 | 77,200.00 | 77,424.55 | 0.0M |
| 2025-01-29 | 76,607.90 | 77,200.00 | 76,607.90 | 77,200.00 | 0.0M |
| 2025-01-28 | 76,300.00 | 77,369.85 | 76,280.00 | 76,684.55 | 0.0M |
| 2025-01-27 | 75,797.30 | 75,930.00 | 75,362.35 | 75,439.45 | 0.0M |
| 2025-01-24 | 76,686.05 | 76,960.00 | 76,134.15 | 76,229.25 | 0.0M |
| 2025-01-23 | 76,330.55 | 76,762.00 | 76,283.75 | 76,592.20 | 0.0M |
| 2025-01-22 | 76,226.60 | 76,510.40 | 75,863.55 | 76,473.20 | 0.0M |
| 2025-01-21 | 77,223.45 | 77,365.45 | 75,983.40 | 76,159.00 | 0.0M |
| 2025-01-20 | 76,811.10 | 77,449.95 | 76,811.10 | 77,316.90 | 0.0M |
| 2025-01-17 | 76,900.00 | 77,001.30 | 76,468.85 | 76,826.10 | 0.0M |
| 2025-01-16 | 77,300.00 | 77,374.20 | 77,150.00 | 77,230.00 | 0.0M |
| 2025-01-15 | 76,750.10 | 77,106.00 | 76,701.00 | 76,928.85 | 0.0M |
| 2025-01-14 | 76,750.00 | 77,077.10 | 76,680.10 | 76,897.15 | 0.0M |
| 2025-01-13 | 77,444.00 | 77,444.00 | 76,499.95 | 76,649.50 | 0.0M |
| 2025-01-10 | 78,088.05 | 78,238.75 | 77,500.00 | 77,688.00 | 0.0M |
| 2025-01-09 | 78,400.00 | 78,400.00 | 77,977.85 | 78,088.05 | 0.0M |
| 2025-01-08 | 78,548.15 | 78,681.35 | 77,900.00 | 78,522.85 | 0.0M |
| 2025-01-07 | 78,640.00 | 78,800.00 | 78,400.00 | 78,548.15 | 0.0M |
| 2025-01-06 | 80,199.50 | 80,199.50 | 78,350.00 | 78,448.85 | 0.0M |
| 2025-01-03 | 80,200.00 | 80,329.90 | 79,700.00 | 79,770.25 | 0.0M |
| 2025-01-02 | 79,249.85 | 80,425.00 | 79,249.00 | 80,409.50 | 0.0M |
| 2025-01-01 | 78,900.00 | 79,399.00 | 78,600.00 | 79,250.75 | 0.0M |