82.30
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 73.44 | 74.29 | 73.30 | 73.44 | 0.0M |
| 2024-12-27 | 74.56 | 75.22 | 73.04 | 74.56 | 0.0M |
| 2024-12-23 | 73.12 | 73.27 | 72.24 | 73.12 | 0.0M |
| 2024-12-20 | 72.02 | 72.96 | 71.34 | 72.02 | 0.2M |
| 2024-12-19 | 72.44 | 75.24 | 72.31 | 72.44 | 0.0M |
| 2024-12-18 | 76.75 | 76.99 | 76.26 | 76.75 | 0.6M |
| 2024-12-17 | 76.31 | 76.93 | 76.10 | 76.31 | 0.0M |
| 2024-12-16 | 76.69 | 77.48 | 75.95 | 76.69 | 0.0M |
| 2024-12-13 | 77.54 | 79.68 | 77.23 | 77.54 | 0.0M |
| 2024-12-12 | 80.19 | 80.97 | 77.97 | 80.19 | 0.5M |
| 2024-12-11 | 80.08 | 80.79 | 79.24 | 80.08 | 0.5M |
| 2024-12-10 | 80.27 | 82.01 | 76.67 | 80.27 | 0.0M |
| 2024-12-09 | 81.59 | 81.73 | 78.45 | 81.59 | 0.1M |
| 2024-12-06 | 77.50 | 77.82 | 76.58 | 77.50 | 0.0M |
| 2024-12-05 | 76.88 | 78.40 | 76.74 | 76.88 | 0.1M |
| 2024-12-04 | 77.59 | 77.99 | 76.11 | 77.59 | 1.4M |
| 2024-12-03 | 76.95 | 77.69 | 75.64 | 76.95 | 0.0M |
| 2024-12-02 | 76.80 | 77.74 | 74.08 | 76.80 | 0.0M |
| 2024-11-29 | 76.47 | 76.61 | 75.44 | 76.47 | 0.0M |
| 2024-11-28 | 76.10 | 77.07 | 75.47 | 76.10 | 0.0M |
| 2024-11-27 | 75.34 | 76.10 | 75.10 | 75.34 | 0.5M |
| 2024-11-26 | 75.63 | 75.93 | 74.86 | 75.63 | 0.0M |
| 2024-11-25 | 75.58 | 76.89 | 74.72 | 75.58 | 0.9M |
| 2024-11-22 | 75.61 | 76.19 | 74.18 | 75.61 | 0.0M |
| 2024-11-21 | 74.57 | 75.00 | 74.01 | 74.57 | 0.0M |
| 2024-11-20 | 75.13 | 77.20 | 74.61 | 75.13 | 0.0M |
| 2024-11-19 | 75.43 | 76.74 | 74.01 | 75.43 | 0.0M |
| 2024-11-18 | 75.78 | 79.00 | 74.93 | 75.78 | 0.7M |
| 2024-11-15 | 77.24 | 78.12 | 75.13 | 77.24 | 0.0M |
| 2024-11-14 | 74.06 | 76.53 | 72.73 | 74.06 | 0.0M |
| 2024-11-13 | 72.52 | 73.52 | 71.97 | 72.52 | 0.1M |
| 2024-11-12 | 73.44 | 77.11 | 73.39 | 73.44 | 0.0M |
| 2024-11-11 | 77.99 | 78.64 | 77.54 | 77.99 | 0.0M |
| 2024-11-08 | 77.08 | 77.33 | 75.98 | 77.08 | 0.0M |
| 2024-11-07 | 75.71 | 77.30 | 75.57 | 75.71 | 0.0M |
| 2024-11-06 | 74.33 | 78.60 | 74.33 | 74.33 | 0.0M |
| 2024-11-05 | 74.94 | 77.15 | 74.69 | 74.94 | 0.0M |
| 2024-11-04 | 75.70 | 76.92 | 75.34 | 75.70 | 0.5M |
| 2024-11-01 | 75.07 | 76.14 | 74.78 | 75.07 | 0.0M |
| 2024-10-31 | 75.58 | 77.10 | 75.46 | 75.58 | 0.0M |
| 2024-10-30 | 78.00 | 78.71 | 77.25 | 78.00 | 0.9M |
| 2024-10-29 | 78.00 | 79.47 | 77.37 | 78.00 | 0.0M |
| 2024-10-28 | 77.48 | 77.77 | 74.02 | 77.48 | 0.0M |
| 2024-10-25 | 73.60 | 73.75 | 72.99 | 73.60 | 0.0M |
| 2024-10-24 | 73.70 | 74.84 | 72.40 | 73.70 | 0.0M |
| 2024-10-23 | 72.12 | 74.73 | 72.04 | 72.12 | 2.3M |
| 2024-10-22 | 72.57 | 72.93 | 72.03 | 72.57 | 0.0M |
| 2024-10-21 | 72.87 | 74.64 | 72.87 | 72.87 | 0.0M |
| 2024-10-18 | 74.14 | 75.70 | 73.51 | 74.14 | 0.0M |
| 2024-10-17 | 74.47 | 76.00 | 73.55 | 74.47 | 1.7M |
| 2024-10-16 | 74.94 | 80.49 | 72.40 | 74.94 | 0.0M |
| 2024-10-15 | 81.41 | 82.12 | 80.00 | 81.41 | 0.0M |
| 2024-10-14 | 79.88 | 80.23 | 78.68 | 79.88 | 0.0M |
| 2024-10-11 | 79.45 | 79.95 | 78.00 | 79.45 | 0.0M |
| 2024-10-10 | 77.72 | 80.50 | 77.25 | 77.72 | 0.0M |
| 2024-10-09 | 80.46 | 80.46 | 78.27 | 80.46 | 0.0M |
| 2024-10-08 | 79.35 | 79.72 | 78.18 | 79.35 | 0.0M |
| 2024-10-07 | 79.89 | 82.73 | 78.81 | 79.89 | 0.0M |
| 2024-10-04 | 80.66 | 81.15 | 79.90 | 80.66 | 0.0M |
| 2024-10-03 | 79.81 | 81.05 | 79.81 | 79.81 | 0.0M |
| 2024-10-02 | 81.41 | 81.92 | 80.00 | 81.41 | 1.3M |
| 2024-10-01 | 81.30 | 83.10 | 81.14 | 81.30 | 0.0M |
| 2024-09-30 | 82.41 | 83.24 | 81.44 | 82.41 | 0.0M |
| 2024-09-27 | 83.27 | 83.88 | 82.32 | 83.27 | 0.0M |
| 2024-09-26 | 82.17 | 83.10 | 80.16 | 82.17 | 0.0M |
| 2024-09-25 | 80.08 | 81.12 | 78.01 | 80.08 | 0.0M |
| 2024-09-24 | 80.36 | 80.51 | 79.34 | 80.36 | 0.0M |
| 2024-09-23 | 79.27 | 79.96 | 77.88 | 79.27 | 0.0M |
| 2024-09-20 | 78.48 | 80.27 | 78.48 | 78.48 | 0.0M |
| 2024-09-19 | 80.39 | 81.19 | 79.82 | 80.39 | 0.0M |
| 2024-09-18 | 78.10 | 79.41 | 77.32 | 78.10 | 0.2M |
| 2024-09-17 | 79.86 | 79.87 | 75.09 | 79.86 | 0.0M |
| 2024-09-16 | 75.02 | 75.49 | 74.69 | 75.02 | 0.0M |
| 2024-09-13 | 75.41 | 75.95 | 73.45 | 75.41 | 0.0M |
| 2024-09-12 | 72.87 | 74.66 | 72.21 | 72.87 | 0.0M |
| 2024-09-11 | 72.87 | 74.42 | 71.99 | 72.87 | 0.0M |
| 2024-09-10 | 73.56 | 74.44 | 72.95 | 73.56 | 0.0M |
| 2024-09-09 | 73.69 | 75.01 | 73.65 | 73.69 | 0.0M |
| 2024-09-06 | 74.34 | 75.54 | 74.08 | 74.34 | 0.0M |
| 2024-09-05 | 75.94 | 76.78 | 74.96 | 75.94 | 0.1M |
| 2024-09-04 | 75.37 | 76.65 | 75.37 | 75.37 | 0.0M |
| 2024-09-03 | 78.09 | 80.51 | 77.76 | 78.09 | 0.0M |
| 2024-09-02 | 80.51 | 81.51 | 79.13 | 80.51 | 0.1M |
| 2024-08-30 | 81.57 | 82.08 | 80.90 | 81.57 | 0.0M |
| 2024-08-29 | 81.39 | 82.20 | 80.01 | 81.39 | 0.0M |
| 2024-08-28 | 81.15 | 83.00 | 81.13 | 81.15 | 0.0M |
| 2024-08-27 | 81.44 | 82.99 | 81.40 | 81.44 | 0.0M |
| 2024-08-26 | 82.35 | 82.91 | 81.50 | 82.35 | 0.0M |
| 2024-08-23 | 81.38 | 82.22 | 80.00 | 81.38 | 0.2M |
| 2024-08-22 | 81.38 | 82.35 | 80.52 | 81.38 | 0.0M |
| 2024-08-21 | 81.05 | 81.60 | 80.48 | 81.05 | 0.0M |
| 2024-08-20 | 80.80 | 81.99 | 80.25 | 80.80 | 0.0M |
| 2024-08-19 | 81.54 | 81.74 | 80.69 | 81.54 | 0.0M |
| 2024-08-16 | 80.69 | 81.76 | 80.60 | 80.69 | 0.0M |
| 2024-08-15 | 81.10 | 81.72 | 79.85 | 81.10 | 0.0M |
| 2024-08-14 | 80.16 | 80.64 | 79.90 | 80.16 | 0.0M |
| 2024-08-13 | 79.71 | 80.07 | 78.66 | 79.71 | 0.0M |
| 2024-08-12 | 79.43 | 80.69 | 78.73 | 79.43 | 0.0M |
| 2024-08-09 | 79.72 | 80.67 | 79.15 | 79.72 | 0.0M |
| 2024-08-08 | 78.65 | 80.57 | 77.96 | 78.65 | 0.0M |
| 2024-08-07 | 81.45 | 81.82 | 79.61 | 81.45 | 0.0M |
| 2024-08-06 | 78.97 | 82.61 | 78.43 | 78.97 | 0.0M |
| 2024-08-05 | 78.13 | 80.82 | 77.55 | 78.13 | 0.0M |
| 2024-08-02 | 83.74 | 87.70 | 83.69 | 83.74 | 1.3M |
| 2024-08-01 | 88.97 | 89.75 | 87.69 | 88.97 | 0.7M |
| 2024-07-31 | 90.39 | 91.80 | 89.66 | 90.39 | 0.0M |
| 2024-07-30 | 89.64 | 90.19 | 87.50 | 89.64 | 0.0M |
| 2024-07-29 | 88.81 | 90.31 | 88.64 | 88.81 | 0.0M |
| 2024-07-26 | 88.38 | 89.69 | 86.90 | 88.38 | 0.0M |
| 2024-07-25 | 87.38 | 87.54 | 84.77 | 87.38 | 0.0M |
| 2024-07-24 | 88.40 | 89.43 | 87.54 | 88.40 | 0.0M |
| 2024-07-23 | 90.10 | 90.95 | 89.68 | 90.10 | 0.0M |
| 2024-07-22 | 90.57 | 90.78 | 89.00 | 90.57 | 0.0M |
| 2024-07-19 | 88.84 | 90.50 | 88.50 | 88.84 | 0.0M |
| 2024-07-18 | 90.82 | 91.50 | 89.00 | 90.82 | 0.4M |
| 2024-07-17 | 88.80 | 90.55 | 88.40 | 88.80 | 0.9M |
| 2024-07-16 | 89.57 | 91.10 | 88.20 | 89.57 | 0.0M |
| 2024-07-15 | 89.10 | 91.25 | 88.70 | 89.10 | 0.0M |
| 2024-07-12 | 91.17 | 92.60 | 90.35 | 91.17 | 0.0M |
| 2024-07-11 | 92.05 | 92.20 | 89.75 | 92.05 | 0.9M |
| 2024-07-10 | 88.50 | 89.65 | 86.50 | 89.50 | 0.1M |
| 2024-07-09 | 87.15 | 91.90 | 87.15 | 91.20 | 0.1M |
| 2024-07-08 | 88.15 | 88.15 | 86.20 | 86.90 | 0.0M |
| 2024-07-05 | 88.60 | 89.45 | 87.70 | 88.15 | 0.0M |
| 2024-07-04 | 87.80 | 89.00 | 87.80 | 88.25 | 0.0M |
| 2024-07-03 | 89.50 | 89.50 | 87.50 | 87.80 | 0.0M |
| 2024-07-02 | 88.70 | 89.60 | 87.70 | 89.05 | 0.0M |
| 2024-07-01 | 88.40 | 89.65 | 87.65 | 88.80 | 0.3M |
| 2024-06-28 | 88.45 | 89.15 | 86.45 | 86.95 | 0.0M |
| 2024-06-27 | 88.60 | 89.00 | 87.90 | 88.05 | 0.0M |
| 2024-06-26 | 91.00 | 91.00 | 87.70 | 88.60 | 0.1M |
| 2024-06-25 | 92.50 | 92.50 | 88.35 | 88.35 | 0.1M |
| 2024-06-24 | 90.55 | 93.35 | 90.20 | 92.80 | 0.4M |
| 2024-06-20 | 89.60 | 91.30 | 89.45 | 91.30 | 0.0M |
| 2024-06-19 | 93.35 | 93.35 | 88.70 | 88.70 | 0.1M |
| 2024-06-18 | 95.30 | 96.55 | 94.40 | 94.40 | 0.1M |
| 2024-06-17 | 96.00 | 96.00 | 93.90 | 94.40 | 0.0M |
| 2024-06-14 | 98.35 | 98.35 | 95.40 | 96.40 | 0.0M |
| 2024-06-13 | 100.00 | 100.20 | 97.65 | 97.85 | 0.1M |
| 2024-06-12 | 98.40 | 102.25 | 97.90 | 101.30 | 0.1M |
| 2024-06-11 | 102.50 | 102.60 | 97.20 | 97.90 | 0.1M |
| 2024-06-10 | 105.58 | 105.64 | 102.14 | 102.18 | 0.1M |
| 2024-06-07 | 105.30 | 106.78 | 104.30 | 106.02 | 0.0M |
| 2024-06-05 | 122.50 | 126.10 | 122.38 | 124.95 | 0.2M |
| 2024-06-04 | 121.65 | 122.65 | 120.00 | 121.10 | 0.1M |
| 2024-06-03 | 123.85 | 123.85 | 120.45 | 121.45 | 0.0M |
| 2024-05-31 | 124.05 | 125.55 | 119.90 | 121.45 | 0.0M |
| 2024-05-30 | 120.05 | 125.55 | 120.05 | 124.80 | 0.4M |
| 2024-05-29 | 124.40 | 124.40 | 120.55 | 120.55 | 0.0M |
| 2024-05-28 | 124.65 | 127.10 | 123.50 | 123.65 | 0.0M |
| 2024-05-27 | 125.15 | 125.15 | 123.20 | 124.35 | 1.7M |
| 2024-05-24 | 126.50 | 126.85 | 123.50 | 124.95 | 0.4M |
| 2024-05-23 | 127.30 | 129.10 | 125.60 | 127.30 | 0.0M |
| 2024-05-22 | 125.70 | 127.15 | 124.75 | 126.80 | 0.0M |
| 2024-05-21 | 126.75 | 127.90 | 125.00 | 126.00 | 1.1M |
| 2024-05-20 | 122.90 | 127.50 | 122.90 | 127.50 | 0.3M |
| 2024-05-17 | 124.90 | 125.05 | 122.50 | 122.70 | 0.0M |
| 2024-05-16 | 125.50 | 126.25 | 123.95 | 125.75 | 0.0M |
| 2024-05-15 | 125.55 | 126.75 | 124.45 | 125.55 | 0.0M |
| 2024-05-14 | 126.35 | 128.45 | 125.05 | 125.15 | 0.4M |
| 2024-05-13 | 125.45 | 125.95 | 123.90 | 125.75 | 0.0M |
| 2024-05-10 | 124.10 | 127.70 | 124.10 | 125.35 | 0.2M |
| 2024-05-08 | 121.60 | 124.20 | 121.60 | 122.90 | 0.0M |
| 2024-05-07 | 121.10 | 123.15 | 120.50 | 122.15 | 0.0M |
| 2024-05-06 | 120.90 | 121.40 | 118.55 | 119.80 | 0.8M |
| 2024-05-03 | 113.50 | 120.55 | 113.50 | 119.65 | 0.2M |
| 2024-05-02 | 117.20 | 117.20 | 114.20 | 114.20 | 0.2M |
| 2024-04-30 | 117.35 | 118.40 | 116.15 | 116.50 | 1.2M |
| 2024-04-29 | 117.05 | 118.35 | 115.50 | 116.95 | 0.0M |
| 2024-04-26 | 114.60 | 120.15 | 114.60 | 117.20 | 0.5M |
| 2024-04-25 | 120.80 | 122.90 | 112.00 | 112.55 | 1.3M |
| 2024-04-24 | 121.35 | 124.05 | 121.35 | 122.10 | 0.0M |
| 2024-04-23 | 116.45 | 121.15 | 114.90 | 120.95 | 0.1M |
| 2024-04-22 | 114.60 | 115.70 | 113.60 | 115.65 | 0.0M |
| 2024-04-19 | 110.50 | 113.55 | 110.50 | 112.85 | 0.1M |
| 2024-04-18 | 114.65 | 115.75 | 109.60 | 112.30 | 0.2M |
| 2024-04-17 | 118.95 | 120.10 | 117.70 | 118.55 | 0.0M |
| 2024-04-16 | 119.50 | 119.50 | 117.80 | 118.05 | 0.1M |
| 2024-04-15 | 121.60 | 124.15 | 120.80 | 121.70 | 0.1M |
| 2024-04-12 | 123.65 | 125.25 | 120.10 | 122.22 | 0.0M |
| 2024-04-11 | 120.80 | 121.95 | 118.60 | 121.35 | 0.0M |
| 2024-04-10 | 124.65 | 125.25 | 120.60 | 121.25 | 0.0M |
| 2024-04-09 | 121.50 | 124.45 | 121.50 | 122.85 | 0.0M |
| 2024-04-08 | 122.40 | 122.80 | 120.15 | 122.25 | 0.2M |
| 2024-04-05 | 119.85 | 122.10 | 118.25 | 121.85 | 0.1M |
| 2024-04-04 | 121.40 | 122.50 | 120.60 | 121.90 | 0.2M |
| 2024-04-03 | 119.80 | 123.05 | 119.30 | 121.55 | 0.0M |
| 2024-04-02 | 120.05 | 122.40 | 119.30 | 119.80 | 0.2M |
| 2024-03-28 | 120.05 | 120.85 | 117.90 | 119.75 | 0.0M |
| 2024-03-27 | 117.80 | 121.75 | 117.25 | 118.70 | 0.0M |
| 2024-03-26 | 117.35 | 117.85 | 115.30 | 117.85 | 1.1M |
| 2024-03-25 | 116.45 | 118.45 | 116.10 | 117.00 | 0.1M |
| 2024-03-22 | 113.50 | 117.15 | 113.50 | 116.10 | 0.0M |
| 2024-03-21 | 112.00 | 116.15 | 111.30 | 115.45 | 0.2M |
| 2024-03-20 | 108.00 | 110.45 | 106.85 | 109.55 | 0.0M |
| 2024-03-19 | 107.85 | 112.15 | 105.60 | 108.75 | 0.3M |
| 2024-03-18 | 113.25 | 114.35 | 106.90 | 107.20 | 0.1M |
| 2024-03-15 | 113.20 | 115.05 | 110.60 | 113.21 | 0.6M |
| 2024-03-14 | 111.15 | 113.35 | 110.55 | 113.00 | 0.1M |
| 2024-03-13 | 111.30 | 111.90 | 109.35 | 110.35 | 0.0M |
| 2024-03-12 | 109.25 | 112.80 | 108.90 | 111.65 | 0.1M |
| 2024-03-11 | 104.60 | 108.80 | 104.60 | 108.80 | 0.4M |
| 2024-03-08 | 106.55 | 107.05 | 105.95 | 106.00 | 0.2M |
| 2024-03-07 | 104.00 | 107.00 | 103.95 | 106.50 | 0.1M |
| 2024-03-06 | 101.40 | 105.55 | 101.05 | 105.25 | 0.5M |
| 2024-03-05 | 103.35 | 103.55 | 101.20 | 101.40 | 0.1M |
| 2024-03-04 | 107.85 | 107.85 | 103.50 | 104.05 | 0.1M |
| 2024-03-01 | 111.00 | 111.00 | 106.70 | 108.38 | 0.1M |
| 2024-02-29 | 109.40 | 110.15 | 106.30 | 109.70 | 0.5M |
| 2024-02-28 | 106.85 | 109.90 | 105.80 | 109.35 | 0.8M |
| 2024-02-27 | 107.10 | 108.60 | 105.25 | 107.60 | 0.6M |
| 2024-02-26 | 109.20 | 111.95 | 103.90 | 106.80 | 0.2M |
| 2024-02-23 | 102.85 | 102.85 | 100.50 | 101.80 | 0.1M |
| 2024-02-22 | 104.25 | 104.39 | 102.05 | 103.15 | 0.1M |
| 2024-02-21 | 104.15 | 105.90 | 101.75 | 102.35 | 0.1M |
| 2024-02-20 | 103.35 | 106.75 | 102.35 | 104.75 | 1.0M |
| 2024-02-19 | 105.20 | 105.35 | 103.25 | 104.85 | 0.1M |
| 2024-02-16 | 105.90 | 106.55 | 105.00 | 106.25 | 0.2M |
| 2024-02-15 | 102.05 | 105.95 | 101.55 | 105.30 | 0.2M |
| 2024-02-14 | 98.90 | 100.95 | 98.44 | 100.95 | 0.1M |
| 2024-02-13 | 102.40 | 102.40 | 98.88 | 99.48 | 0.7M |
| 2024-02-12 | 100.05 | 102.85 | 99.66 | 101.75 | 0.1M |
| 2024-02-09 | 99.50 | 100.65 | 98.74 | 99.54 | 0.9M |
| 2024-02-08 | 98.48 | 100.70 | 98.48 | 99.60 | 0.1M |
| 2024-02-07 | 100.55 | 100.90 | 97.86 | 99.26 | 0.1M |
| 2024-02-06 | 98.34 | 100.55 | 97.68 | 100.40 | 0.5M |
| 2024-02-05 | 101.80 | 101.80 | 97.66 | 97.86 | 0.1M |
| 2024-02-02 | 104.90 | 105.50 | 100.85 | 101.10 | 0.2M |
| 2024-02-01 | 108.25 | 109.50 | 104.00 | 104.05 | 0.1M |
| 2024-01-31 | 112.10 | 113.60 | 110.90 | 112.85 | 0.1M |
| 2024-01-30 | 112.70 | 114.55 | 111.70 | 111.85 | 0.6M |
| 2024-01-29 | 112.50 | 114.10 | 110.15 | 113.40 | 0.1M |
| 2024-01-26 | 110.90 | 114.75 | 109.85 | 113.53 | 0.1M |
| 2024-01-25 | 113.30 | 113.30 | 109.60 | 110.95 | 0.5M |
| 2024-01-24 | 111.00 | 113.05 | 110.70 | 112.80 | 0.1M |
| 2024-01-23 | 104.55 | 106.90 | 103.15 | 106.45 | 0.2M |
| 2024-01-22 | 103.25 | 105.00 | 100.65 | 103.05 | 0.1M |
| 2024-01-19 | 103.00 | 104.15 | 101.20 | 101.31 | 0.1M |
| 2024-01-18 | 99.46 | 102.80 | 98.58 | 102.80 | 0.7M |
| 2024-01-17 | 96.52 | 96.54 | 94.28 | 95.06 | 0.2M |
| 2024-01-16 | 97.60 | 99.72 | 97.14 | 98.10 | 0.1M |
| 2024-01-15 | 102.10 | 102.40 | 98.74 | 98.82 | 0.1M |
| 2024-01-12 | 101.65 | 103.70 | 101.65 | 102.65 | 0.1M |
| 2024-01-11 | 103.90 | 106.20 | 101.75 | 104.35 | 0.3M |
| 2024-01-10 | 103.85 | 103.85 | 101.45 | 101.95 | 0.1M |