90.90
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 104.50 | 104.50 | 101.60 | 102.30 | 3.7M |
| 2022-12-29 | 101.40 | 103.10 | 100.20 | 101.30 | 5.6M |
| 2022-12-28 | 104.50 | 107.50 | 101.50 | 103.00 | 9.0M |
| 2022-12-23 | 99.85 | 103.20 | 99.40 | 102.80 | 6.6M |
| 2022-12-22 | 100.20 | 104.90 | 99.15 | 102.40 | 15.9M |
| 2022-12-21 | 98.70 | 98.95 | 97.00 | 97.60 | 5.7M |
| 2022-12-20 | 96.25 | 99.00 | 95.65 | 97.75 | 4.4M |
| 2022-12-19 | 98.55 | 100.40 | 97.00 | 98.45 | 4.0M |
| 2022-12-16 | 96.30 | 99.70 | 95.50 | 99.10 | 6.0M |
| 2022-12-15 | 97.75 | 99.30 | 95.20 | 97.20 | 6.3M |
| 2022-12-14 | 96.75 | 98.70 | 95.75 | 97.60 | 7.9M |
| 2022-12-13 | 95.60 | 97.50 | 94.55 | 96.20 | 4.8M |
| 2022-12-12 | 98.40 | 99.70 | 95.35 | 96.40 | 8.8M |
| 2022-12-09 | 97.30 | 100.50 | 95.75 | 100.40 | 7.7M |
| 2022-12-08 | 96.75 | 98.50 | 95.05 | 97.30 | 6.6M |
| 2022-12-07 | 97.05 | 100.20 | 93.85 | 94.35 | 8.5M |
| 2022-12-06 | 98.65 | 99.30 | 95.60 | 96.50 | 6.3M |
| 2022-12-05 | 96.20 | 99.50 | 95.35 | 98.45 | 19.5M |
| 2022-12-02 | 92.55 | 94.95 | 91.65 | 92.70 | 10.8M |
| 2022-12-01 | 95.85 | 97.40 | 92.00 | 92.55 | 14.2M |
| 2022-11-30 | 86.55 | 91.20 | 84.75 | 90.90 | 11.9M |
| 2022-11-29 | 82.60 | 87.65 | 82.00 | 87.65 | 9.7M |
| 2022-11-28 | 76.60 | 81.50 | 76.30 | 81.15 | 3.2M |
| 2022-11-25 | 83.25 | 83.35 | 81.00 | 81.60 | 3.4M |
| 2022-11-24 | 83.65 | 84.75 | 82.65 | 83.35 | 2.2M |
| 2022-11-23 | 83.80 | 85.15 | 82.00 | 83.00 | 4.2M |
| 2022-11-22 | 86.50 | 87.80 | 82.80 | 83.95 | 5.0M |
| 2022-11-21 | 87.75 | 87.75 | 84.40 | 86.50 | 6.0M |
| 2022-11-18 | 89.00 | 89.90 | 87.50 | 88.75 | 6.5M |
| 2022-11-17 | 87.75 | 89.45 | 86.00 | 87.60 | 5.6M |
| 2022-11-16 | 85.50 | 89.40 | 85.50 | 88.25 | 7.0M |
| 2022-11-15 | 85.05 | 88.10 | 84.00 | 87.40 | 8.1M |
| 2022-11-14 | 84.00 | 88.45 | 83.30 | 85.15 | 13.3M |
| 2022-11-11 | 83.25 | 83.80 | 79.85 | 83.00 | 11.1M |
| 2022-11-10 | 78.10 | 78.10 | 74.75 | 77.10 | 5.7M |
| 2022-11-09 | 80.00 | 80.95 | 77.75 | 78.75 | 4.3M |
| 2022-11-08 | 80.10 | 82.00 | 78.20 | 79.70 | 4.8M |
| 2022-11-07 | 77.00 | 81.30 | 75.75 | 80.10 | 9.0M |
| 2022-11-04 | 72.40 | 79.50 | 72.40 | 77.80 | 13.2M |
| 2022-11-03 | 72.00 | 75.70 | 71.75 | 72.00 | 5.3M |
| 2022-11-02 | 74.00 | 77.20 | 70.50 | 76.80 | 7.6M |
| 2022-11-01 | 67.85 | 75.05 | 67.85 | 73.40 | 18.8M |
| 2022-10-31 | 71.75 | 72.45 | 67.90 | 69.00 | 14.3M |
| 2022-10-28 | 73.55 | 73.75 | 70.35 | 71.75 | 9.4M |
| 2022-10-27 | 77.00 | 77.35 | 73.80 | 74.05 | 4.8M |
| 2022-10-26 | 73.75 | 76.60 | 73.10 | 74.75 | 6.9M |
| 2022-10-25 | 72.90 | 76.40 | 71.25 | 73.85 | 12.8M |
| 2022-10-24 | 74.95 | 77.85 | 71.15 | 72.10 | 12.4M |
| 2022-10-21 | 76.80 | 78.40 | 75.10 | 78.00 | 8.6M |
| 2022-10-20 | 75.10 | 78.25 | 73.20 | 76.80 | 11.1M |
| 2022-10-19 | 78.10 | 78.50 | 75.95 | 76.20 | 8.3M |
| 2022-10-18 | 81.75 | 82.20 | 73.65 | 78.80 | 24.2M |
| 2022-10-17 | 81.60 | 82.70 | 77.50 | 81.75 | 7.3M |
| 2022-10-14 | 80.55 | 83.90 | 79.30 | 81.60 | 5.7M |
| 2022-10-13 | 83.30 | 84.00 | 79.00 | 79.05 | 6.5M |
| 2022-10-12 | 82.95 | 84.15 | 79.20 | 82.90 | 9.9M |
| 2022-10-11 | 86.70 | 86.70 | 82.60 | 83.30 | 6.1M |
| 2022-10-10 | 88.30 | 88.30 | 84.60 | 85.90 | 6.9M |
| 2022-10-07 | 90.40 | 91.70 | 90.10 | 90.75 | 2.5M |
| 2022-10-06 | 91.45 | 91.85 | 89.00 | 91.35 | 4.1M |
| 2022-10-05 | 87.65 | 92.00 | 86.85 | 91.90 | 7.4M |
| 2022-10-03 | 83.20 | 84.20 | 81.65 | 83.20 | 4.8M |
| 2022-09-30 | 84.15 | 85.85 | 81.30 | 83.20 | 9.2M |
| 2022-09-29 | 89.35 | 89.90 | 86.25 | 86.90 | 5.8M |
| 2022-09-28 | 88.10 | 89.55 | 86.70 | 87.30 | 3.6M |
| 2022-09-27 | 89.25 | 90.10 | 87.65 | 89.55 | 11.5M |
| 2022-09-26 | 85.65 | 90.05 | 85.25 | 89.00 | 13.0M |
| 2022-09-23 | 86.85 | 87.55 | 85.20 | 86.35 | 5.6M |
| 2022-09-22 | 88.20 | 88.90 | 86.85 | 87.80 | 4.7M |
| 2022-09-21 | 91.75 | 91.75 | 88.80 | 89.25 | 3.4M |
| 2022-09-20 | 90.45 | 92.20 | 89.95 | 92.20 | 3.6M |
| 2022-09-19 | 90.35 | 90.60 | 88.40 | 89.95 | 5.6M |
| 2022-09-16 | 89.95 | 92.65 | 89.85 | 91.40 | 8.0M |
| 2022-09-15 | 92.35 | 93.50 | 91.40 | 92.20 | 4.2M |
| 2022-09-14 | 92.45 | 93.90 | 91.10 | 93.25 | 5.1M |
| 2022-09-13 | 93.15 | 96.35 | 91.80 | 95.85 | 6.8M |
| 2022-09-09 | 89.55 | 93.05 | 88.45 | 92.50 | 5.9M |
| 2022-09-08 | 89.55 | 90.15 | 87.90 | 88.80 | 3.1M |
| 2022-09-07 | 89.90 | 90.80 | 88.60 | 89.50 | 3.8M |
| 2022-09-06 | 89.20 | 91.10 | 88.70 | 89.95 | 3.2M |
| 2022-09-05 | 88.85 | 89.80 | 87.25 | 88.55 | 6.8M |
| 2022-09-02 | 92.15 | 92.40 | 89.10 | 90.85 | 10.5M |
| 2022-09-01 | 94.75 | 94.75 | 91.45 | 92.15 | 5.2M |
| 2022-08-31 | 91.80 | 96.00 | 91.25 | 94.90 | 7.9M |
| 2022-08-30 | 93.90 | 94.75 | 92.35 | 93.50 | 9.0M |
| 2022-08-29 | 96.00 | 96.20 | 93.55 | 95.10 | 7.0M |
| 2022-08-26 | 96.45 | 97.80 | 95.05 | 96.65 | 9.7M |
| 2022-08-25 | 96.00 | 98.00 | 94.75 | 96.85 | 11.9M |
| 2022-08-24 | 96.00 | 99.50 | 94.15 | 95.65 | 24.0M |
| 2022-08-23 | 89.55 | 95.80 | 87.10 | 92.00 | 13.6M |
| 2022-08-22 | 85.20 | 89.25 | 85.20 | 88.45 | 7.4M |
| 2022-08-19 | 84.90 | 85.90 | 83.90 | 85.45 | 2.4M |
| 2022-08-18 | 87.05 | 87.50 | 84.50 | 84.90 | 2.5M |
| 2022-08-17 | 86.70 | 87.30 | 85.05 | 87.25 | 4.2M |
| 2022-08-16 | 87.35 | 87.45 | 83.30 | 85.30 | 4.1M |
| 2022-08-15 | 87.75 | 88.95 | 86.25 | 87.30 | 4.3M |
| 2022-08-12 | 88.15 | 88.75 | 86.85 | 87.40 | 4.3M |
| 2022-08-11 | 84.25 | 87.55 | 83.55 | 87.45 | 8.2M |
| 2022-08-10 | 85.50 | 85.85 | 80.20 | 82.70 | 10.1M |
| 2022-08-09 | 84.95 | 87.10 | 84.25 | 85.50 | 7.4M |
| 2022-08-08 | 87.15 | 87.25 | 84.85 | 85.35 | 4.0M |
| 2022-08-05 | 86.50 | 87.95 | 85.90 | 87.70 | 4.8M |
| 2022-08-04 | 84.85 | 85.80 | 84.50 | 85.15 | 3.5M |
| 2022-08-03 | 85.60 | 86.35 | 83.90 | 84.80 | 4.8M |
| 2022-08-02 | 85.95 | 85.95 | 83.85 | 85.05 | 4.4M |
| 2022-08-01 | 85.85 | 87.20 | 85.05 | 86.85 | 4.0M |
| 2022-07-29 | 89.25 | 90.40 | 85.35 | 86.35 | 6.8M |
| 2022-07-28 | 89.50 | 90.10 | 87.50 | 88.60 | 4.4M |
| 2022-07-27 | 91.70 | 92.20 | 88.35 | 89.45 | 5.2M |
| 2022-07-26 | 91.35 | 93.10 | 90.15 | 92.60 | 3.6M |
| 2022-07-25 | 91.45 | 92.60 | 89.45 | 91.60 | 2.9M |
| 2022-07-22 | 92.15 | 92.60 | 90.45 | 91.20 | 4.8M |
| 2022-07-21 | 93.70 | 94.50 | 91.80 | 92.50 | 4.6M |
| 2022-07-20 | 92.70 | 95.40 | 92.30 | 93.85 | 4.6M |
| 2022-07-19 | 92.50 | 93.45 | 89.55 | 91.60 | 6.8M |
| 2022-07-18 | 92.80 | 94.50 | 90.00 | 94.50 | 4.6M |
| 2022-07-15 | 94.00 | 95.35 | 91.50 | 92.20 | 5.0M |
| 2022-07-14 | 94.95 | 95.60 | 92.55 | 94.15 | 4.0M |
| 2022-07-13 | 95.90 | 95.90 | 92.25 | 94.65 | 6.7M |
| 2022-07-12 | 91.70 | 96.45 | 91.70 | 94.90 | 14.5M |
| 2022-07-11 | 100.30 | 100.30 | 91.10 | 92.30 | 9.4M |
| 2022-07-08 | 99.00 | 99.95 | 96.35 | 99.15 | 8.7M |
| 2022-07-07 | 94.15 | 99.30 | 92.50 | 97.90 | 10.9M |
| 2022-07-06 | 98.45 | 99.75 | 93.45 | 95.45 | 9.2M |
| 2022-07-05 | 98.50 | 100.00 | 96.50 | 98.45 | 13.8M |
| 2022-07-04 | 96.25 | 97.00 | 93.00 | 96.00 | 8.8M |
| 2022-06-30 | 94.50 | 97.10 | 93.55 | 96.40 | 16.0M |
| 2022-06-29 | 98.00 | 98.00 | 92.10 | 93.15 | 9.6M |
| 2022-06-28 | 96.00 | 98.20 | 93.50 | 98.00 | 14.2M |
| 2022-06-27 | 89.45 | 98.70 | 88.20 | 95.95 | 24.4M |
| 2022-06-24 | 84.45 | 89.00 | 84.05 | 88.80 | 15.3M |
| 2022-06-23 | 85.90 | 87.45 | 82.80 | 83.40 | 10.3M |
| 2022-06-22 | 88.55 | 88.60 | 83.50 | 84.10 | 11.5M |
| 2022-06-21 | 87.05 | 88.95 | 85.45 | 88.55 | 9.5M |
| 2022-06-20 | 83.55 | 87.35 | 82.75 | 86.25 | 7.0M |
| 2022-06-17 | 83.00 | 85.30 | 82.70 | 84.25 | 9.2M |
| 2022-06-16 | 88.40 | 89.45 | 83.05 | 83.95 | 10.0M |
| 2022-06-15 | 85.30 | 88.95 | 85.30 | 87.40 | 7.3M |
| 2022-06-14 | 85.65 | 88.70 | 85.30 | 87.20 | 8.2M |
| 2022-06-13 | 88.50 | 89.50 | 86.80 | 87.80 | 5.5M |
| 2022-06-10 | 89.20 | 92.50 | 87.90 | 91.60 | 6.6M |
| 2022-06-09 | 95.55 | 95.55 | 89.10 | 90.30 | 10.9M |
| 2022-06-08 | 92.40 | 95.30 | 91.70 | 94.45 | 8.2M |
| 2022-06-07 | 92.50 | 92.80 | 89.85 | 90.75 | 5.9M |
| 2022-06-06 | 88.00 | 92.25 | 87.00 | 92.25 | 11.5M |
| 2022-06-02 | 88.50 | 88.95 | 84.30 | 86.00 | 6.0M |
| 2022-06-01 | 89.50 | 89.50 | 86.55 | 88.85 | 8.5M |
| 2022-05-31 | 87.40 | 89.50 | 86.70 | 89.50 | 19.4M |
| 2022-05-30 | 83.00 | 87.10 | 83.00 | 86.85 | 14.6M |
| 2022-05-27 | 80.50 | 82.45 | 80.10 | 82.00 | 9.7M |
| 2022-05-26 | 78.35 | 79.60 | 75.75 | 78.10 | 11.1M |
| 2022-05-25 | 78.90 | 80.50 | 77.60 | 78.75 | 10.6M |
| 2022-05-24 | 81.15 | 82.40 | 78.60 | 79.35 | 11.5M |
| 2022-05-23 | 84.00 | 84.40 | 79.35 | 81.15 | 9.0M |
| 2022-05-20 | 85.85 | 86.85 | 83.40 | 84.00 | 12.5M |
| 2022-05-19 | 87.30 | 87.30 | 82.70 | 83.40 | 9.2M |
| 2022-05-18 | 87.85 | 89.00 | 86.80 | 89.00 | 3.9M |
| 2022-05-17 | 87.50 | 88.90 | 86.30 | 88.00 | 3.8M |
| 2022-05-16 | 85.70 | 86.40 | 85.00 | 86.05 | 4.9M |
| 2022-05-13 | 86.55 | 86.70 | 82.70 | 85.15 | 9.4M |
| 2022-05-12 | 82.20 | 88.00 | 82.20 | 85.45 | 9.3M |
| 2022-05-11 | 81.25 | 87.20 | 80.35 | 86.40 | 11.8M |
| 2022-05-10 | 78.00 | 82.50 | 78.00 | 81.20 | 18.1M |
| 2022-05-06 | 85.50 | 86.40 | 83.15 | 83.50 | 12.9M |
| 2022-05-05 | 90.50 | 92.00 | 88.20 | 89.15 | 8.1M |
| 2022-05-04 | 91.85 | 91.85 | 86.50 | 89.20 | 6.0M |
| 2022-05-03 | 91.60 | 92.50 | 90.05 | 91.85 | 6.3M |
| 2022-04-29 | 88.00 | 91.95 | 87.20 | 91.85 | 6.6M |
| 2022-04-28 | 89.20 | 90.00 | 87.05 | 89.00 | 6.4M |
| 2022-04-27 | 85.50 | 90.30 | 85.50 | 88.20 | 7.5M |
| 2022-04-26 | 87.00 | 89.55 | 85.80 | 86.80 | 9.1M |
| 2022-04-25 | 90.00 | 90.00 | 84.45 | 85.00 | 14.2M |
| 2022-04-22 | 88.10 | 93.50 | 87.00 | 92.65 | 8.7M |
| 2022-04-21 | 88.65 | 91.95 | 86.80 | 89.45 | 7.2M |
| 2022-04-20 | 87.55 | 91.80 | 86.80 | 89.60 | 9.6M |
| 2022-04-19 | 91.55 | 91.55 | 86.00 | 88.25 | 12.2M |
| 2022-04-14 | 89.30 | 93.30 | 89.25 | 93.10 | 8.5M |
| 2022-04-13 | 89.00 | 90.65 | 87.15 | 89.30 | 9.9M |
| 2022-04-12 | 86.70 | 92.85 | 86.30 | 91.10 | 12.7M |
| 2022-04-11 | 87.40 | 88.10 | 83.75 | 85.25 | 15.7M |
| 2022-04-08 | 92.20 | 92.80 | 87.95 | 89.35 | 13.4M |
| 2022-04-07 | 92.50 | 95.70 | 92.00 | 94.30 | 8.3M |
| 2022-04-06 | 97.00 | 97.80 | 93.00 | 93.45 | 9.1M |
| 2022-04-04 | 97.30 | 99.20 | 95.20 | 98.50 | 4.3M |
| 2022-04-01 | 93.55 | 97.50 | 93.55 | 97.30 | 4.6M |
| 2022-03-31 | 100.20 | 100.20 | 95.65 | 98.40 | 5.0M |
| 2022-03-30 | 99.15 | 101.40 | 97.80 | 100.50 | 5.9M |
| 2022-03-29 | 94.60 | 99.50 | 94.60 | 98.20 | 6.9M |
| 2022-03-28 | 96.00 | 96.55 | 93.50 | 96.10 | 8.0M |
| 2022-03-25 | 100.80 | 101.60 | 96.70 | 97.40 | 9.6M |
| 2022-03-24 | 97.95 | 102.30 | 97.95 | 101.70 | 16.4M |
| 2022-03-23 | 103.00 | 105.70 | 96.70 | 97.90 | 25.4M |
| 2022-03-22 | 100.50 | 105.50 | 96.60 | 105.40 | 18.2M |
| 2022-03-21 | 103.90 | 104.50 | 98.65 | 100.50 | 10.3M |
| 2022-03-18 | 104.40 | 105.00 | 100.20 | 100.80 | 10.3M |
| 2022-03-17 | 107.00 | 107.00 | 100.00 | 104.50 | 23.5M |
| 2022-03-16 | 90.70 | 100.50 | 90.05 | 99.95 | 23.0M |
| 2022-03-15 | 83.00 | 90.55 | 79.35 | 87.55 | 32.7M |
| 2022-03-14 | 97.85 | 97.85 | 85.20 | 86.60 | 21.1M |
| 2022-03-11 | 99.95 | 100.00 | 92.00 | 97.85 | 20.5M |
| 2022-03-10 | 99.80 | 103.10 | 98.50 | 100.40 | 15.4M |
| 2022-03-09 | 105.40 | 105.80 | 94.90 | 96.85 | 21.7M |
| 2022-03-08 | 108.30 | 111.20 | 103.40 | 104.60 | 8.2M |
| 2022-03-07 | 110.70 | 110.70 | 107.40 | 108.80 | 8.1M |
| 2022-03-04 | 115.00 | 115.90 | 111.30 | 114.00 | 7.2M |
| 2022-03-03 | 116.90 | 118.20 | 114.10 | 115.90 | 5.3M |
| 2022-03-02 | 119.30 | 119.50 | 115.30 | 115.60 | 5.3M |
| 2022-03-01 | 120.70 | 122.20 | 117.60 | 120.30 | 5.6M |
| 2022-02-28 | 120.70 | 122.90 | 115.70 | 118.90 | 5.6M |
| 2022-02-25 | 118.20 | 121.10 | 118.20 | 119.70 | 3.9M |
| 2022-02-24 | 120.00 | 121.30 | 116.00 | 117.30 | 7.0M |
| 2022-02-23 | 124.90 | 124.90 | 120.70 | 122.00 | 3.9M |
| 2022-02-22 | 123.00 | 124.50 | 120.30 | 122.90 | 5.0M |
| 2022-02-21 | 121.40 | 127.40 | 120.50 | 127.00 | 6.4M |
| 2022-02-18 | 129.90 | 129.90 | 123.70 | 124.20 | 6.5M |
| 2022-02-17 | 129.80 | 131.80 | 128.30 | 129.90 | 4.4M |
| 2022-02-16 | 127.80 | 131.00 | 126.50 | 129.80 | 6.1M |
| 2022-02-15 | 127.00 | 129.30 | 125.60 | 127.20 | 2.7M |
| 2022-02-14 | 127.50 | 130.80 | 125.70 | 127.60 | 4.2M |
| 2022-02-11 | 129.30 | 132.40 | 127.90 | 128.90 | 8.6M |
| 2022-02-10 | 132.00 | 133.00 | 126.70 | 129.70 | 7.0M |
| 2022-02-09 | 125.50 | 134.20 | 125.50 | 129.40 | 16.8M |
| 2022-02-08 | 125.60 | 126.00 | 121.10 | 123.70 | 6.4M |
| 2022-02-07 | 128.00 | 129.50 | 122.30 | 125.00 | 11.6M |
| 2022-02-04 | 121.90 | 124.50 | 117.70 | 123.90 | 5.8M |
| 2022-01-31 | 115.60 | 118.20 | 113.70 | 116.50 | 2.5M |
| 2022-01-28 | 117.40 | 118.40 | 115.10 | 115.60 | 3.8M |
| 2022-01-27 | 121.00 | 121.00 | 115.60 | 117.40 | 5.0M |
| 2022-01-26 | 122.20 | 122.30 | 119.30 | 121.10 | 6.4M |
| 2022-01-25 | 118.00 | 123.60 | 117.50 | 121.00 | 7.3M |
| 2022-01-24 | 123.00 | 124.40 | 119.60 | 121.30 | 4.9M |
| 2022-01-21 | 120.00 | 123.70 | 120.00 | 123.00 | 11.8M |
| 2022-01-20 | 112.70 | 120.60 | 111.10 | 120.00 | 12.8M |
| 2022-01-19 | 115.90 | 117.90 | 111.70 | 112.70 | 4.5M |
| 2022-01-18 | 112.40 | 118.00 | 111.70 | 115.00 | 6.1M |
| 2022-01-17 | 113.90 | 116.00 | 111.40 | 112.40 | 4.5M |
| 2022-01-14 | 115.80 | 115.80 | 110.30 | 114.00 | 7.2M |
| 2022-01-13 | 114.00 | 120.00 | 114.00 | 115.80 | 8.9M |
| 2022-01-12 | 108.80 | 114.40 | 108.70 | 114.00 | 8.6M |
| 2022-01-11 | 108.90 | 112.40 | 107.10 | 107.90 | 7.4M |
| 2022-01-10 | 107.80 | 111.60 | 105.80 | 111.00 | 5.9M |
| 2022-01-07 | 111.40 | 111.40 | 106.80 | 107.80 | 8.1M |
| 2022-01-06 | 111.80 | 112.00 | 108.50 | 111.40 | 7.2M |
| 2022-01-05 | 111.70 | 112.60 | 109.40 | 110.10 | 9.2M |
| 2022-01-04 | 115.20 | 117.10 | 111.30 | 112.60 | 9.1M |
| 2022-01-03 | 119.50 | 119.80 | 112.90 | 114.70 | 3.7M |