106.90
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 | 107.80 | 109.80 | 105.50 | 109.70 | 0.6M |
| 2022-12-29 | 106.40 | 108.60 | 105.10 | 107.10 | 0.5M |
| 2022-12-28 | 107.70 | 109.00 | 107.00 | 108.00 | 0.4M |
| 2022-12-23 | 104.90 | 107.20 | 101.10 | 106.00 | 0.6M |
| 2022-12-22 | 104.90 | 106.10 | 104.00 | 104.90 | 0.3M |
| 2022-12-21 | 104.20 | 107.00 | 100.70 | 102.70 | 0.4M |
| 2022-12-20 | 103.40 | 107.70 | 100.00 | 104.20 | 0.2M |
| 2022-12-19 | 102.00 | 102.40 | 100.70 | 101.40 | 0.1M |
| 2022-12-16 | 106.00 | 106.00 | 102.00 | 102.10 | 0.2M |
| 2022-12-15 | 105.60 | 106.00 | 103.20 | 106.00 | 0.4M |
| 2022-12-14 | 109.80 | 109.80 | 104.90 | 105.60 | 0.5M |
| 2022-12-13 | 103.50 | 108.50 | 101.00 | 105.40 | 0.8M |
| 2022-12-12 | 101.80 | 105.00 | 100.90 | 104.00 | 0.3M |
| 2022-12-09 | 103.00 | 103.00 | 99.40 | 101.80 | 0.1M |
| 2022-12-08 | 100.10 | 103.30 | 99.20 | 103.00 | 0.3M |
| 2022-12-07 | 104.60 | 104.60 | 98.60 | 100.30 | 0.1M |
| 2022-12-06 | 101.20 | 104.80 | 100.00 | 104.00 | 0.2M |
| 2022-12-05 | 97.95 | 99.30 | 96.05 | 99.00 | 0.1M |
| 2022-12-02 | 93.85 | 95.30 | 93.30 | 95.10 | 0.1M |
| 2022-12-01 | 91.00 | 93.15 | 91.00 | 92.20 | 0.1M |
| 2022-11-30 | 90.15 | 91.75 | 89.70 | 90.55 | 0.0M |
| 2022-11-29 | 86.20 | 89.50 | 86.20 | 89.50 | 0.1M |
| 2022-11-28 | 87.50 | 87.50 | 86.15 | 87.10 | 0.0M |
| 2022-11-25 | 88.00 | 89.40 | 87.10 | 88.55 | 0.1M |
| 2022-11-24 | 88.00 | 88.50 | 87.50 | 88.00 | 0.1M |
| 2022-11-23 | 88.00 | 88.00 | 87.10 | 87.15 | 0.0M |
| 2022-11-22 | 87.85 | 88.20 | 87.10 | 87.95 | 0.0M |
| 2022-11-21 | 86.80 | 89.25 | 86.80 | 87.50 | 0.0M |
| 2022-11-18 | 92.50 | 92.50 | 86.80 | 90.85 | 0.1M |
| 2022-11-17 | 94.40 | 94.40 | 90.35 | 91.55 | 0.0M |
| 2022-11-16 | 92.05 | 93.30 | 91.25 | 92.65 | 0.1M |
| 2022-11-15 | 89.35 | 93.00 | 89.35 | 92.60 | 0.0M |
| 2022-11-14 | 91.50 | 93.00 | 90.15 | 90.35 | 0.1M |
| 2022-11-11 | 82.00 | 89.00 | 82.00 | 89.00 | 0.1M |
| 2022-11-10 | 80.15 | 80.15 | 78.40 | 79.10 | 0.0M |
| 2022-11-09 | 75.90 | 81.40 | 75.90 | 81.35 | 0.1M |
| 2022-11-08 | 80.50 | 81.40 | 79.35 | 79.85 | 0.1M |
| 2022-11-07 | 76.50 | 80.85 | 76.50 | 80.20 | 0.1M |
| 2022-11-04 | 74.15 | 76.40 | 73.45 | 75.30 | 0.2M |
| 2022-11-03 | 75.00 | 75.00 | 73.40 | 74.00 | 0.0M |
| 2022-11-02 | 75.00 | 76.45 | 75.00 | 76.35 | 0.0M |
| 2022-11-01 | 73.25 | 75.80 | 73.25 | 75.50 | 0.1M |
| 2022-10-31 | 74.00 | 74.00 | 71.95 | 72.90 | 0.0M |
| 2022-10-28 | 72.05 | 73.30 | 70.65 | 71.05 | 0.1M |
| 2022-10-27 | 74.80 | 74.90 | 72.75 | 74.20 | 0.0M |
| 2022-10-26 | 72.35 | 74.40 | 72.35 | 74.00 | 0.1M |
| 2022-10-25 | 74.25 | 74.25 | 68.75 | 68.75 | 0.1M |
| 2022-10-24 | 77.90 | 79.95 | 73.05 | 74.20 | 0.3M |
| 2022-10-21 | 78.50 | 78.65 | 77.00 | 77.00 | 0.0M |
| 2022-10-20 | 77.95 | 79.65 | 77.35 | 78.00 | 0.1M |
| 2022-10-19 | 80.85 | 81.05 | 79.20 | 80.55 | 0.0M |
| 2022-10-18 | 78.40 | 80.95 | 77.95 | 80.85 | 0.1M |
| 2022-10-17 | 77.55 | 78.05 | 76.05 | 77.15 | 0.1M |
| 2022-10-14 | 77.05 | 80.95 | 77.05 | 80.00 | 0.1M |
| 2022-10-13 | 75.40 | 75.40 | 73.50 | 74.70 | 0.0M |
| 2022-10-12 | 76.00 | 77.30 | 74.65 | 75.10 | 0.1M |
| 2022-10-11 | 80.95 | 83.05 | 77.70 | 77.70 | 0.1M |
| 2022-10-10 | 81.25 | 81.25 | 78.45 | 80.20 | 0.1M |
| 2022-10-07 | 83.20 | 83.20 | 81.20 | 81.70 | 0.0M |
| 2022-10-06 | 82.80 | 84.25 | 82.50 | 83.65 | 0.0M |
| 2022-10-05 | 82.00 | 85.00 | 82.00 | 84.55 | 0.2M |
| 2022-10-03 | 77.85 | 78.55 | 75.75 | 77.10 | 0.1M |
| 2022-09-30 | 75.30 | 77.50 | 74.90 | 77.00 | 0.1M |
| 2022-09-29 | 75.40 | 76.05 | 72.85 | 73.40 | 0.1M |
| 2022-09-28 | 77.25 | 77.25 | 73.50 | 74.40 | 0.1M |
| 2022-09-27 | 78.50 | 80.80 | 78.50 | 80.60 | 0.1M |
| 2022-09-26 | 82.20 | 82.20 | 76.75 | 77.80 | 0.2M |
| 2022-09-23 | 82.90 | 84.30 | 82.40 | 83.95 | 0.0M |
| 2022-09-22 | 82.75 | 84.05 | 82.20 | 83.50 | 0.1M |
| 2022-09-21 | 86.00 | 86.00 | 83.25 | 83.75 | 0.0M |
| 2022-09-20 | 85.55 | 88.20 | 85.55 | 88.15 | 0.1M |
| 2022-09-19 | 85.05 | 86.10 | 85.00 | 85.85 | 0.0M |
| 2022-09-16 | 84.45 | 88.65 | 83.90 | 84.05 | 0.0M |
| 2022-09-15 | 85.20 | 86.00 | 84.05 | 85.40 | 0.1M |
| 2022-09-14 | 87.35 | 87.35 | 85.20 | 85.75 | 0.0M |
| 2022-09-13 | 87.00 | 89.95 | 87.00 | 89.85 | 0.1M |
| 2022-09-09 | 84.80 | 86.65 | 84.65 | 86.40 | 0.1M |
| 2022-09-08 | 82.20 | 84.05 | 82.20 | 83.30 | 0.4M |
| 2022-09-07 | 83.60 | 83.60 | 82.20 | 82.55 | 0.0M |
| 2022-09-06 | 83.30 | 84.90 | 81.95 | 84.00 | 0.0M |
| 2022-09-05 | 82.30 | 83.40 | 81.40 | 81.40 | 0.0M |
| 2022-09-02 | 82.50 | 82.50 | 80.55 | 81.20 | 0.0M |
| 2022-09-01 | 82.80 | 85.80 | 81.05 | 81.50 | 0.2M |
| 2022-08-31 | 84.30 | 84.50 | 82.60 | 82.80 | 0.0M |
| 2022-08-30 | 83.50 | 85.35 | 83.35 | 85.35 | 0.1M |
| 2022-08-29 | 86.75 | 86.75 | 83.00 | 83.85 | 0.1M |
| 2022-08-26 | 86.80 | 87.10 | 86.00 | 86.75 | 0.1M |
| 2022-08-25 | 86.90 | 88.25 | 86.90 | 88.05 | 0.8M |
| 2022-08-24 | 87.60 | 88.95 | 86.55 | 87.30 | 0.1M |
| 2022-08-23 | 88.00 | 89.00 | 86.50 | 87.90 | 0.0M |
| 2022-08-22 | 88.95 | 89.20 | 87.40 | 87.40 | 0.1M |
| 2022-08-19 | 89.20 | 91.25 | 89.20 | 89.65 | 0.0M |
| 2022-08-18 | 91.60 | 91.60 | 89.15 | 89.50 | 0.1M |
| 2022-08-17 | 92.80 | 93.75 | 92.00 | 92.05 | 0.0M |
| 2022-08-16 | 92.80 | 93.90 | 92.80 | 93.00 | 0.0M |
| 2022-08-15 | 92.80 | 94.95 | 92.80 | 92.90 | 0.0M |
| 2022-08-12 | 94.90 | 95.35 | 92.65 | 94.05 | 0.0M |
| 2022-08-11 | 92.95 | 96.10 | 92.95 | 95.60 | 0.2M |
| 2022-08-10 | 92.85 | 94.00 | 92.00 | 92.45 | 0.1M |
| 2022-08-09 | 93.50 | 95.25 | 93.50 | 93.95 | 0.0M |
| 2022-08-08 | 91.60 | 93.30 | 91.60 | 93.00 | 0.0M |
| 2022-08-05 | 93.10 | 94.40 | 92.40 | 92.40 | 0.0M |
| 2022-08-04 | 97.50 | 97.50 | 90.75 | 93.15 | 0.0M |
| 2022-08-03 | 92.00 | 92.00 | 90.65 | 91.10 | 0.0M |
| 2022-08-02 | 94.85 | 94.85 | 91.75 | 94.55 | 0.0M |
| 2022-08-01 | 94.40 | 96.70 | 94.40 | 96.50 | 0.0M |
| 2022-07-29 | 93.00 | 95.65 | 93.00 | 94.35 | 0.0M |
| 2022-07-28 | 94.30 | 94.55 | 92.50 | 93.20 | 0.0M |
| 2022-07-27 | 93.05 | 94.30 | 92.35 | 94.30 | 0.0M |
| 2022-07-26 | 93.80 | 94.20 | 92.90 | 93.50 | 0.0M |
| 2022-07-25 | 94.25 | 94.25 | 92.20 | 92.90 | 0.0M |
| 2022-07-22 | 93.70 | 94.60 | 93.20 | 94.20 | 0.0M |
| 2022-07-21 | 97.55 | 97.55 | 92.90 | 92.90 | 0.0M |
| 2022-07-20 | 95.90 | 97.85 | 95.45 | 95.45 | 0.1M |
| 2022-07-19 | 91.10 | 94.95 | 91.10 | 94.75 | 0.0M |
| 2022-07-18 | 90.95 | 93.95 | 90.95 | 93.70 | 0.0M |
| 2022-07-15 | 91.55 | 91.55 | 89.40 | 89.95 | 0.1M |
| 2022-07-14 | 91.60 | 94.15 | 91.50 | 92.65 | 0.1M |
| 2022-07-13 | 92.80 | 95.00 | 91.60 | 91.90 | 0.1M |
| 2022-07-12 | 92.55 | 93.15 | 91.80 | 91.95 | 0.0M |
| 2022-07-11 | 95.40 | 95.40 | 92.85 | 93.25 | 0.1M |
| 2022-07-08 | 94.05 | 96.60 | 94.05 | 95.65 | 0.0M |
| 2022-07-07 | 92.40 | 93.95 | 92.15 | 93.05 | 0.0M |
| 2022-07-06 | 95.45 | 95.45 | 91.90 | 92.50 | 0.0M |
| 2022-07-05 | 97.65 | 98.00 | 95.00 | 95.00 | 0.1M |
| 2022-07-04 | 96.10 | 98.80 | 95.85 | 97.65 | 0.0M |
| 2022-06-30 | 98.25 | 98.25 | 95.15 | 95.15 | 0.0M |
| 2022-06-29 | 99.10 | 100.30 | 98.25 | 98.25 | 0.1M |
| 2022-06-28 | 97.10 | 101.00 | 95.95 | 100.00 | 0.2M |
| 2022-06-27 | 92.55 | 97.85 | 92.55 | 96.90 | 0.1M |
| 2022-06-24 | 90.15 | 91.85 | 90.15 | 91.75 | 0.1M |
| 2022-06-23 | 90.00 | 91.35 | 89.70 | 89.90 | 0.1M |
| 2022-06-22 | 94.20 | 94.20 | 90.00 | 90.35 | 0.1M |
| 2022-06-21 | 92.40 | 94.65 | 92.40 | 94.65 | 0.0M |
| 2022-06-20 | 92.65 | 92.65 | 90.70 | 91.15 | 0.0M |
| 2022-06-17 | 91.50 | 92.70 | 91.00 | 92.05 | 0.1M |
| 2022-06-16 | 93.35 | 95.15 | 90.50 | 90.50 | 0.1M |
| 2022-06-15 | 94.05 | 94.05 | 92.30 | 92.30 | 0.1M |
| 2022-06-14 | 93.40 | 94.40 | 90.00 | 94.05 | 0.2M |
| 2022-06-13 | 98.60 | 98.60 | 92.80 | 93.50 | 0.1M |
| 2022-06-10 | 101.20 | 101.20 | 98.70 | 98.90 | 0.0M |
| 2022-06-09 | 102.00 | 103.60 | 102.00 | 102.60 | 0.1M |
| 2022-06-08 | 103.00 | 105.00 | 102.00 | 102.00 | 0.0M |
| 2022-06-07 | 103.60 | 103.60 | 102.20 | 102.90 | 0.0M |
| 2022-06-06 | 101.70 | 104.00 | 100.70 | 103.60 | 0.1M |
| 2022-06-02 | 100.10 | 101.90 | 97.75 | 101.60 | 0.0M |
| 2022-06-01 | 104.00 | 104.40 | 100.10 | 100.10 | 0.1M |
| 2022-05-31 | 103.90 | 104.30 | 102.40 | 102.80 | 0.1M |
| 2022-05-30 | 100.20 | 104.10 | 100.20 | 103.80 | 0.1M |
| 2022-05-27 | 97.15 | 100.30 | 97.15 | 100.10 | 0.2M |
| 2022-05-26 | 95.70 | 98.05 | 95.70 | 97.10 | 0.2M |
| 2022-05-25 | 99.20 | 99.80 | 98.30 | 98.45 | 0.3M |
| 2022-05-24 | 99.00 | 99.30 | 97.80 | 97.80 | 0.1M |
| 2022-05-23 | 98.45 | 100.60 | 97.50 | 98.60 | 0.1M |
| 2022-05-20 | 96.45 | 99.40 | 96.30 | 98.45 | 0.3M |
| 2022-05-19 | 97.10 | 97.10 | 94.65 | 95.10 | 0.0M |
| 2022-05-18 | 98.05 | 100.60 | 98.05 | 99.80 | 0.2M |
| 2022-05-17 | 93.20 | 97.00 | 93.20 | 97.00 | 0.1M |
| 2022-05-16 | 92.50 | 93.65 | 90.60 | 91.75 | 0.1M |
| 2022-05-13 | 90.25 | 91.00 | 89.00 | 90.00 | 0.1M |
| 2022-05-12 | 90.50 | 91.05 | 89.00 | 89.00 | 0.2M |
| 2022-05-11 | 90.25 | 92.00 | 89.05 | 90.00 | 0.3M |
| 2022-05-10 | 91.60 | 91.60 | 88.20 | 88.75 | 0.3M |
| 2022-05-06 | 97.85 | 97.85 | 91.55 | 91.65 | 0.1M |
| 2022-05-05 | 100.00 | 100.00 | 98.05 | 99.20 | 0.0M |
| 2022-05-04 | 100.00 | 100.00 | 97.50 | 98.00 | 0.0M |
| 2022-05-03 | 99.80 | 100.90 | 98.85 | 100.90 | 0.1M |
| 2022-04-29 | 99.50 | 101.70 | 99.45 | 99.90 | 0.1M |
| 2022-04-28 | 98.20 | 100.00 | 96.35 | 98.85 | 0.0M |
| 2022-04-27 | 98.00 | 98.40 | 95.80 | 96.90 | 0.1M |
| 2022-04-26 | 101.10 | 102.90 | 100.30 | 100.60 | 0.2M |
| 2022-04-25 | 106.40 | 106.40 | 100.00 | 101.10 | 0.1M |
| 2022-04-22 | 109.10 | 109.10 | 106.70 | 107.30 | 0.0M |
| 2022-04-21 | 109.60 | 110.70 | 109.20 | 109.80 | 0.0M |
| 2022-04-20 | 109.00 | 109.10 | 107.60 | 108.80 | 0.2M |
| 2022-04-19 | 108.10 | 110.00 | 107.80 | 107.90 | 0.0M |
| 2022-04-14 | 110.80 | 111.10 | 108.60 | 110.20 | 0.0M |
| 2022-04-13 | 107.50 | 109.90 | 107.50 | 109.60 | 0.1M |
| 2022-04-12 | 108.00 | 108.70 | 105.40 | 105.80 | 0.1M |
| 2022-04-11 | 111.30 | 111.60 | 109.10 | 109.10 | 0.0M |
| 2022-04-08 | 112.60 | 113.30 | 111.90 | 113.10 | 0.0M |
| 2022-04-07 | 114.80 | 116.00 | 112.60 | 112.60 | 0.0M |
| 2022-04-06 | 116.80 | 117.50 | 115.50 | 115.50 | 0.0M |
| 2022-04-04 | 115.20 | 116.60 | 115.00 | 115.60 | 0.0M |
| 2022-04-01 | 115.10 | 117.50 | 114.90 | 117.50 | 0.0M |
| 2022-03-31 | 116.60 | 116.60 | 112.90 | 115.10 | 0.1M |
| 2022-03-30 | 115.60 | 117.80 | 115.20 | 115.50 | 0.1M |
| 2022-03-29 | 113.00 | 115.40 | 112.10 | 113.30 | 0.2M |
| 2022-03-28 | 112.50 | 112.50 | 109.20 | 111.00 | 0.2M |
| 2022-03-25 | 113.90 | 113.90 | 112.30 | 113.20 | 0.1M |
| 2022-03-24 | 115.70 | 115.70 | 113.40 | 113.40 | 0.1M |
| 2022-03-23 | 114.70 | 118.80 | 114.70 | 118.60 | 0.1M |
| 2022-03-22 | 111.30 | 114.00 | 111.30 | 112.90 | 0.1M |
| 2022-03-21 | 115.00 | 115.00 | 109.00 | 111.00 | 0.3M |
| 2022-03-18 | 114.50 | 117.00 | 113.60 | 114.00 | 0.6M |
| 2022-03-17 | 110.00 | 113.60 | 109.40 | 111.30 | 0.3M |
| 2022-03-16 | 105.10 | 109.60 | 103.00 | 108.10 | 0.4M |
| 2022-03-15 | 106.00 | 107.80 | 102.30 | 103.70 | 0.3M |
| 2022-03-14 | 111.30 | 113.00 | 110.00 | 110.50 | 0.2M |
| 2022-03-11 | 112.90 | 115.70 | 111.20 | 113.10 | 0.5M |
| 2022-03-10 | 112.60 | 116.80 | 112.60 | 116.00 | 0.4M |
| 2022-03-09 | 104.20 | 108.30 | 102.90 | 108.30 | 0.1M |
| 2022-03-08 | 105.10 | 105.40 | 102.10 | 102.90 | 0.1M |
| 2022-03-07 | 112.20 | 112.20 | 105.20 | 107.60 | 0.7M |
| 2022-03-04 | 118.80 | 118.80 | 113.00 | 115.30 | 0.1M |
| 2022-03-03 | 111.60 | 119.20 | 111.60 | 119.20 | 0.5M |
| 2022-03-02 | 111.50 | 111.80 | 108.00 | 108.10 | 0.3M |
| 2022-03-01 | 120.00 | 120.00 | 111.80 | 117.40 | 0.2M |
| 2022-02-28 | 121.50 | 121.80 | 116.00 | 116.60 | 0.1M |
| 2022-02-25 | 126.00 | 126.00 | 116.60 | 120.00 | 0.1M |
| 2022-02-24 | 122.00 | 122.00 | 118.10 | 118.10 | 0.1M |
| 2022-02-23 | 122.00 | 124.00 | 121.40 | 124.00 | 0.1M |
| 2022-02-22 | 122.40 | 123.00 | 119.90 | 119.90 | 0.2M |
| 2022-02-21 | 124.40 | 125.20 | 123.50 | 125.00 | 0.1M |
| 2022-02-18 | 127.80 | 127.80 | 126.00 | 126.00 | 0.0M |
| 2022-02-17 | 129.20 | 132.00 | 128.50 | 128.70 | 0.2M |
| 2022-02-16 | 126.00 | 129.30 | 126.00 | 129.20 | 0.0M |
| 2022-02-15 | 126.20 | 126.20 | 123.00 | 124.20 | 0.1M |
| 2022-02-14 | 128.80 | 128.80 | 126.40 | 126.40 | 0.0M |
| 2022-02-11 | 130.80 | 130.80 | 129.00 | 130.10 | 0.1M |
| 2022-02-10 | 132.10 | 132.20 | 128.80 | 131.70 | 0.1M |
| 2022-02-09 | 132.90 | 133.20 | 130.90 | 131.20 | 0.0M |
| 2022-02-08 | 131.30 | 133.80 | 130.70 | 131.80 | 0.1M |
| 2022-02-07 | 131.80 | 131.80 | 129.30 | 130.60 | 0.1M |
| 2022-02-04 | 131.00 | 132.90 | 130.80 | 131.80 | 0.1M |
| 2022-01-31 | 131.40 | 132.10 | 127.60 | 130.10 | 0.0M |
| 2022-01-28 | 132.60 | 132.60 | 130.10 | 130.60 | 0.0M |
| 2022-01-27 | 135.90 | 135.90 | 130.10 | 132.50 | 0.0M |
| 2022-01-26 | 130.60 | 132.50 | 129.20 | 130.10 | 0.1M |
| 2022-01-25 | 136.00 | 136.00 | 129.00 | 130.70 | 0.1M |
| 2022-01-24 | 138.30 | 138.30 | 136.20 | 136.20 | 0.0M |
| 2022-01-21 | 135.80 | 138.00 | 135.80 | 136.90 | 0.0M |
| 2022-01-20 | 138.00 | 138.20 | 137.00 | 137.20 | 0.1M |
| 2022-01-19 | 137.30 | 137.80 | 136.40 | 136.80 | 0.0M |
| 2022-01-18 | 140.90 | 140.90 | 137.30 | 137.50 | 0.0M |
| 2022-01-17 | 143.00 | 143.00 | 138.70 | 140.30 | 0.0M |
| 2022-01-14 | 141.00 | 144.00 | 140.50 | 142.50 | 0.0M |
| 2022-01-13 | 138.20 | 141.50 | 138.00 | 139.60 | 0.0M |
| 2022-01-12 | 137.50 | 138.10 | 136.50 | 137.20 | 0.1M |
| 2022-01-11 | 138.80 | 138.80 | 133.70 | 137.50 | 0.2M |
| 2022-01-10 | 137.30 | 139.30 | 137.30 | 138.90 | 0.2M |
| 2022-01-07 | 137.80 | 137.80 | 135.90 | 136.30 | 0.0M |
| 2022-01-06 | 134.00 | 135.70 | 134.00 | 135.70 | 0.0M |
| 2022-01-05 | 136.00 | 139.80 | 134.80 | 136.90 | 0.1M |
| 2022-01-04 | 134.80 | 136.50 | 134.50 | 135.10 | 0.0M |
| 2022-01-03 | 134.80 | 134.80 | 130.00 | 132.60 | 0.1M |