146.00
Last Update: 2025-10-01
| 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 | 160.00 | 162.00 | 156.00 | 157.00 | 3.4M |
| 2022-12-29 | 156.00 | 162.00 | 156.00 | 159.00 | 3.6M |
| 2022-12-28 | 160.00 | 162.00 | 156.00 | 156.00 | 3.5M |
| 2022-12-27 | 159.00 | 166.00 | 158.00 | 160.00 | 11.5M |
| 2022-12-26 | 158.00 | 161.00 | 157.00 | 159.00 | 3.2M |
| 2022-12-23 | 160.00 | 160.00 | 158.00 | 158.00 | 1.9M |
| 2022-12-22 | 159.00 | 163.00 | 159.00 | 160.00 | 1.9M |
| 2022-12-21 | 160.00 | 160.00 | 157.00 | 159.00 | 1.8M |
| 2022-12-20 | 162.00 | 162.00 | 158.00 | 159.00 | 4.3M |
| 2022-12-19 | 167.00 | 167.00 | 161.00 | 162.00 | 2.4M |
| 2022-12-16 | 169.00 | 169.00 | 166.00 | 167.00 | 0.9M |
| 2022-12-15 | 163.00 | 170.00 | 161.00 | 168.00 | 3.8M |
| 2022-12-14 | 165.00 | 166.00 | 162.00 | 162.00 | 2.2M |
| 2022-12-13 | 163.00 | 165.00 | 161.00 | 165.00 | 2.6M |
| 2022-12-12 | 164.00 | 164.00 | 161.00 | 163.00 | 2.4M |
| 2022-12-09 | 165.00 | 167.00 | 160.00 | 164.00 | 2.3M |
| 2022-12-08 | 170.00 | 170.00 | 162.00 | 165.00 | 6.2M |
| 2022-12-07 | 174.00 | 175.00 | 167.00 | 167.00 | 6.8M |
| 2022-12-06 | 176.00 | 179.00 | 174.00 | 174.00 | 4.5M |
| 2022-12-05 | 180.00 | 185.00 | 177.00 | 177.00 | 10.6M |
| 2022-12-02 | 175.00 | 181.00 | 174.00 | 180.00 | 3.0M |
| 2022-12-01 | 177.00 | 179.00 | 174.00 | 175.00 | 4.3M |
| 2022-11-30 | 180.00 | 181.00 | 176.00 | 177.00 | 4.8M |
| 2022-11-29 | 184.00 | 184.00 | 179.00 | 180.00 | 1.8M |
| 2022-11-28 | 183.00 | 188.00 | 179.00 | 181.00 | 3.6M |
| 2022-11-25 | 185.00 | 190.00 | 184.00 | 185.00 | 10.1M |
| 2022-11-24 | 180.00 | 185.00 | 179.00 | 184.00 | 3.8M |
| 2022-11-23 | 180.00 | 182.00 | 179.00 | 180.00 | 2.0M |
| 2022-11-22 | 181.00 | 181.00 | 179.00 | 179.00 | 1.5M |
| 2022-11-21 | 180.00 | 182.00 | 178.00 | 181.00 | 3.2M |
| 2022-11-18 | 183.00 | 184.00 | 179.00 | 180.00 | 2.4M |
| 2022-11-17 | 181.00 | 186.00 | 179.00 | 182.00 | 5.1M |
| 2022-11-16 | 181.00 | 182.00 | 178.00 | 181.00 | 2.3M |
| 2022-11-15 | 179.00 | 183.00 | 179.00 | 181.00 | 1.4M |
| 2022-11-14 | 174.00 | 183.00 | 172.00 | 179.00 | 3.1M |
| 2022-11-11 | 182.00 | 184.00 | 181.00 | 181.00 | 2.6M |
| 2022-11-10 | 182.00 | 186.00 | 181.00 | 182.00 | 4.1M |
| 2022-11-09 | 180.00 | 184.00 | 178.00 | 182.00 | 1.7M |
| 2022-11-08 | 180.00 | 187.00 | 180.00 | 180.00 | 3.8M |
| 2022-11-07 | 178.00 | 184.00 | 176.00 | 180.00 | 17.5M |
| 2022-11-04 | 179.00 | 180.00 | 177.00 | 177.00 | 3.6M |
| 2022-11-03 | 181.00 | 183.00 | 179.00 | 179.00 | 3.9M |
| 2022-11-02 | 177.00 | 181.00 | 176.00 | 179.00 | 4.0M |
| 2022-11-01 | 178.00 | 179.00 | 175.00 | 176.00 | 3.1M |
| 2022-10-31 | 181.00 | 182.00 | 174.00 | 177.00 | 4.0M |
| 2022-10-28 | 177.00 | 182.00 | 173.00 | 178.00 | 13.5M |
| 2022-10-27 | 178.00 | 180.00 | 175.00 | 176.00 | 3.1M |
| 2022-10-26 | 174.00 | 178.00 | 174.00 | 178.00 | 1.8M |
| 2022-10-25 | 176.00 | 176.00 | 173.00 | 174.00 | 2.0M |
| 2022-10-24 | 174.00 | 178.00 | 174.00 | 175.00 | 2.2M |
| 2022-10-21 | 173.00 | 180.00 | 173.00 | 174.00 | 4.5M |
| 2022-10-20 | 170.00 | 176.00 | 168.00 | 173.00 | 4.1M |
| 2022-10-19 | 166.00 | 170.00 | 165.00 | 169.00 | 1.6M |
| 2022-10-18 | 171.00 | 178.00 | 167.00 | 167.00 | 9.1M |
| 2022-10-17 | 171.00 | 172.00 | 161.00 | 172.00 | 5.2M |
| 2022-10-14 | 173.00 | 175.00 | 171.00 | 171.00 | 2.1M |
| 2022-10-13 | 174.00 | 176.00 | 172.00 | 173.00 | 1.5M |
| 2022-10-12 | 179.00 | 180.00 | 174.00 | 174.00 | 4.7M |
| 2022-10-11 | 179.00 | 183.00 | 177.00 | 179.00 | 3.0M |
| 2022-10-10 | 186.00 | 186.00 | 179.00 | 179.00 | 4.1M |
| 2022-10-07 | 186.00 | 188.00 | 181.00 | 185.00 | 4.8M |
| 2022-10-06 | 185.00 | 196.00 | 185.00 | 186.00 | 27.5M |
| 2022-10-05 | 181.00 | 187.00 | 178.00 | 185.00 | 6.8M |
| 2022-10-04 | 176.00 | 182.00 | 176.00 | 179.00 | 4.0M |
| 2022-10-03 | 170.00 | 181.00 | 170.00 | 176.00 | 5.0M |
| 2022-09-30 | 174.00 | 182.00 | 170.00 | 176.00 | 13.8M |
| 2022-09-29 | 187.00 | 195.00 | 176.00 | 177.00 | 22.4M |
| 2022-09-28 | 193.00 | 193.00 | 187.00 | 187.00 | 7.7M |
| 2022-09-27 | 196.00 | 196.00 | 184.00 | 193.00 | 13.5M |
| 2022-09-26 | 210.00 | 210.00 | 196.00 | 196.00 | 33.7M |
| 2022-09-23 | 210.00 | 216.00 | 208.00 | 210.00 | 6.5M |
| 2022-09-22 | 208.00 | 212.00 | 206.00 | 208.00 | 9.0M |
| 2022-09-21 | 208.00 | 216.00 | 208.00 | 208.00 | 23.0M |
| 2022-09-20 | 208.00 | 214.00 | 204.00 | 208.00 | 9.1M |
| 2022-09-19 | 212.00 | 216.00 | 202.00 | 208.00 | 16.6M |
| 2022-09-16 | 216.00 | 224.00 | 212.00 | 212.00 | 11.9M |
| 2022-09-15 | 224.00 | 226.00 | 216.00 | 216.00 | 16.9M |
| 2022-09-14 | 220.00 | 232.00 | 216.00 | 222.00 | 52.8M |
| 2022-09-13 | 214.00 | 230.00 | 212.00 | 222.00 | 38.1M |
| 2022-09-12 | 220.00 | 224.00 | 208.00 | 214.00 | 32.7M |
| 2022-09-09 | 224.00 | 228.00 | 218.00 | 220.00 | 40.9M |
| 2022-09-08 | 200.00 | 230.00 | 198.00 | 222.00 | 133.4M |
| 2022-09-07 | 206.00 | 206.00 | 197.00 | 200.00 | 9.3M |
| 2022-09-06 | 199.00 | 210.00 | 198.00 | 204.00 | 17.9M |
| 2022-09-05 | 195.00 | 204.00 | 193.00 | 199.00 | 11.6M |
| 2022-09-02 | 206.00 | 206.00 | 191.00 | 195.00 | 18.2M |
| 2022-09-01 | 206.00 | 210.00 | 198.00 | 202.00 | 17.2M |
| 2022-08-31 | 198.00 | 218.00 | 198.00 | 206.00 | 68.9M |
| 2022-08-30 | 188.00 | 198.00 | 187.00 | 198.00 | 40.9M |
| 2022-08-29 | 186.00 | 194.00 | 184.00 | 187.00 | 9.3M |
| 2022-08-26 | 187.00 | 190.00 | 185.00 | 186.00 | 3.0M |
| 2022-08-25 | 190.00 | 191.00 | 186.00 | 186.00 | 3.5M |
| 2022-08-24 | 188.00 | 194.00 | 187.00 | 188.00 | 9.8M |
| 2022-08-23 | 185.00 | 189.00 | 184.00 | 186.00 | 5.2M |
| 2022-08-22 | 184.00 | 191.00 | 182.00 | 185.00 | 11.0M |
| 2022-08-19 | 192.00 | 193.00 | 184.00 | 184.00 | 11.4M |
| 2022-08-18 | 202.00 | 204.00 | 191.00 | 192.00 | 16.8M |
| 2022-08-16 | 196.00 | 208.00 | 194.00 | 202.00 | 37.5M |
| 2022-08-15 | 192.00 | 200.00 | 190.00 | 194.00 | 40.6M |
| 2022-08-12 | 174.00 | 196.00 | 174.00 | 190.00 | 81.6M |
| 2022-08-11 | 170.00 | 176.00 | 169.00 | 174.00 | 19.3M |
| 2022-08-10 | 168.00 | 172.00 | 167.00 | 169.00 | 10.5M |
| 2022-08-09 | 167.00 | 169.00 | 166.00 | 168.00 | 9.7M |
| 2022-08-08 | 161.00 | 172.00 | 159.00 | 167.00 | 34.5M |
| 2022-08-05 | 159.00 | 167.00 | 158.00 | 161.00 | 11.2M |
| 2022-08-04 | 160.00 | 160.00 | 158.00 | 159.00 | 1.4M |
| 2022-08-03 | 159.00 | 160.00 | 158.00 | 159.00 | 2.0M |
| 2022-08-02 | 158.00 | 160.00 | 157.00 | 159.00 | 1.1M |
| 2022-08-01 | 155.00 | 160.00 | 155.00 | 158.00 | 1.5M |
| 2022-07-29 | 160.00 | 161.00 | 158.00 | 159.00 | 2.0M |
| 2022-07-28 | 158.00 | 160.00 | 158.00 | 160.00 | 2.3M |
| 2022-07-27 | 158.00 | 160.00 | 158.00 | 158.00 | 2.5M |
| 2022-07-26 | 159.00 | 159.00 | 157.00 | 158.00 | 3.0M |
| 2022-07-25 | 160.00 | 161.00 | 158.00 | 159.00 | 3.4M |
| 2022-07-22 | 160.00 | 161.00 | 159.00 | 160.00 | 3.1M |
| 2022-07-21 | 160.00 | 161.00 | 157.00 | 159.00 | 3.0M |
| 2022-07-20 | 159.00 | 163.00 | 159.00 | 159.00 | 3.1M |
| 2022-07-19 | 156.00 | 162.00 | 156.00 | 159.00 | 6.4M |
| 2022-07-18 | 158.00 | 158.00 | 155.00 | 155.00 | 2.6M |
| 2022-07-15 | 156.00 | 158.00 | 156.00 | 156.00 | 1.5M |
| 2022-07-14 | 160.00 | 160.00 | 156.00 | 156.00 | 3.4M |
| 2022-07-13 | 159.00 | 160.00 | 157.00 | 158.00 | 1.4M |
| 2022-07-12 | 160.00 | 161.00 | 158.00 | 159.00 | 6.3M |
| 2022-07-11 | 159.00 | 160.00 | 157.00 | 160.00 | 1.0M |
| 2022-07-08 | 159.00 | 160.00 | 158.00 | 159.00 | 0.8M |
| 2022-07-07 | 158.00 | 160.00 | 157.00 | 158.00 | 1.2M |
| 2022-07-06 | 158.00 | 160.00 | 155.00 | 158.00 | 1.5M |
| 2022-07-05 | 156.00 | 159.00 | 156.00 | 158.00 | 2.3M |
| 2022-07-04 | 161.00 | 161.00 | 151.00 | 156.00 | 3.8M |
| 2022-07-01 | 163.00 | 164.00 | 159.00 | 160.00 | 2.8M |
| 2022-06-30 | 168.00 | 168.00 | 158.00 | 161.00 | 4.4M |
| 2022-06-29 | 167.00 | 169.00 | 167.00 | 168.00 | 1.7M |
| 2022-06-28 | 171.00 | 171.00 | 167.00 | 168.00 | 4.2M |
| 2022-06-27 | 171.00 | 171.00 | 168.00 | 170.00 | 2.9M |
| 2022-06-24 | 166.00 | 170.00 | 163.00 | 170.00 | 6.8M |
| 2022-06-23 | 166.00 | 171.00 | 165.00 | 166.00 | 6.4M |
| 2022-06-22 | 164.00 | 167.00 | 163.00 | 165.00 | 1.5M |
| 2022-06-21 | 162.00 | 164.00 | 162.00 | 164.00 | 1.2M |
| 2022-06-20 | 161.00 | 164.00 | 161.00 | 162.00 | 1.6M |
| 2022-06-17 | 164.00 | 165.00 | 161.00 | 161.00 | 1.6M |
| 2022-06-16 | 162.00 | 167.00 | 161.00 | 164.00 | 3.2M |
| 2022-06-15 | 160.00 | 166.00 | 160.00 | 161.00 | 2.1M |
| 2022-06-14 | 163.00 | 168.00 | 158.00 | 163.00 | 4.4M |
| 2022-06-13 | 173.00 | 173.00 | 163.00 | 165.00 | 5.8M |
| 2022-06-10 | 178.00 | 180.00 | 173.00 | 173.00 | 4.8M |
| 2022-06-09 | 171.00 | 185.00 | 171.00 | 178.00 | 24.8M |
| 2022-06-08 | 164.00 | 172.00 | 164.00 | 171.00 | 10.7M |
| 2022-06-07 | 164.00 | 164.00 | 162.00 | 164.00 | 1.8M |
| 2022-06-06 | 166.00 | 168.00 | 164.00 | 164.00 | 3.8M |
| 2022-06-03 | 165.00 | 167.00 | 164.00 | 166.00 | 4.7M |
| 2022-06-02 | 163.00 | 165.00 | 163.00 | 164.00 | 4.6M |
| 2022-05-31 | 162.00 | 165.00 | 161.00 | 163.00 | 7.8M |
| 2022-05-30 | 159.00 | 164.00 | 159.00 | 162.00 | 5.9M |
| 2022-05-27 | 159.00 | 161.00 | 158.00 | 159.00 | 5.3M |
| 2022-05-25 | 157.00 | 161.00 | 156.00 | 157.00 | 7.5M |
| 2022-05-24 | 161.00 | 168.00 | 157.00 | 157.00 | 14.3M |
| 2022-05-23 | 154.00 | 164.00 | 154.00 | 161.00 | 4.4M |
| 2022-05-20 | 163.00 | 164.00 | 162.00 | 163.00 | 5.2M |
| 2022-05-19 | 165.00 | 166.00 | 162.00 | 163.00 | 4.0M |
| 2022-05-18 | 164.00 | 167.00 | 164.00 | 165.00 | 2.6M |
| 2022-05-17 | 165.00 | 166.00 | 164.00 | 164.00 | 2.6M |
| 2022-05-13 | 164.00 | 167.00 | 163.00 | 165.00 | 4.4M |
| 2022-05-12 | 172.00 | 172.00 | 161.00 | 163.00 | 11.0M |
| 2022-05-11 | 170.00 | 173.00 | 169.00 | 171.00 | 4.4M |
| 2022-05-10 | 172.00 | 172.00 | 168.00 | 170.00 | 4.7M |
| 2022-05-09 | 174.00 | 176.00 | 170.00 | 172.00 | 7.5M |
| 2022-04-28 | 173.00 | 176.00 | 171.00 | 174.00 | 7.0M |
| 2022-04-27 | 172.00 | 173.00 | 171.00 | 172.00 | 3.4M |
| 2022-04-26 | 175.00 | 179.00 | 171.00 | 172.00 | 7.9M |
| 2022-04-25 | 180.00 | 180.00 | 170.00 | 174.00 | 14.7M |
| 2022-04-22 | 180.00 | 183.00 | 179.00 | 180.00 | 3.8M |
| 2022-04-21 | 181.00 | 184.00 | 180.00 | 181.00 | 7.3M |
| 2022-04-20 | 178.00 | 188.00 | 175.00 | 181.00 | 25.8M |
| 2022-04-19 | 182.00 | 183.00 | 176.00 | 177.00 | 12.9M |
| 2022-04-18 | 180.00 | 183.00 | 180.00 | 182.00 | 2.0M |
| 2022-04-14 | 181.00 | 184.00 | 180.00 | 180.00 | 3.7M |
| 2022-04-13 | 182.00 | 184.00 | 180.00 | 181.00 | 4.5M |
| 2022-04-12 | 185.00 | 186.00 | 180.00 | 182.00 | 10.4M |
| 2022-04-11 | 190.00 | 192.00 | 184.00 | 185.00 | 4.8M |
| 2022-04-08 | 193.00 | 193.00 | 188.00 | 190.00 | 5.5M |
| 2022-04-07 | 193.00 | 195.00 | 190.00 | 191.00 | 4.9M |
| 2022-04-06 | 191.00 | 194.00 | 188.00 | 193.00 | 6.6M |
| 2022-04-05 | 190.00 | 191.00 | 189.00 | 191.00 | 3.4M |
| 2022-04-04 | 190.00 | 192.00 | 188.00 | 190.00 | 3.9M |
| 2022-04-01 | 192.00 | 197.00 | 189.00 | 190.00 | 10.5M |
| 2022-03-31 | 191.00 | 193.00 | 190.00 | 193.00 | 1.9M |
| 2022-03-30 | 192.00 | 195.00 | 191.00 | 191.00 | 5.0M |
| 2022-03-29 | 192.00 | 198.00 | 191.00 | 191.00 | 9.6M |
| 2022-03-28 | 194.00 | 195.00 | 190.00 | 192.00 | 4.4M |
| 2022-03-25 | 198.00 | 199.00 | 193.00 | 194.00 | 4.9M |
| 2022-03-24 | 197.00 | 204.00 | 194.00 | 197.00 | 18.2M |
| 2022-03-23 | 196.00 | 198.00 | 195.00 | 197.00 | 3.8M |
| 2022-03-22 | 195.00 | 197.00 | 195.00 | 196.00 | 2.7M |
| 2022-03-21 | 194.00 | 196.00 | 194.00 | 195.00 | 1.2M |
| 2022-03-18 | 194.00 | 196.00 | 193.00 | 194.00 | 2.8M |
| 2022-03-17 | 195.00 | 196.00 | 193.00 | 194.00 | 3.1M |
| 2022-03-16 | 192.00 | 195.00 | 190.00 | 192.00 | 4.0M |
| 2022-03-15 | 194.00 | 196.00 | 190.00 | 192.00 | 7.4M |
| 2022-03-14 | 198.00 | 204.00 | 193.00 | 193.00 | 10.3M |
| 2022-03-11 | 190.00 | 198.00 | 190.00 | 198.00 | 10.7M |
| 2022-03-10 | 188.00 | 192.00 | 188.00 | 190.00 | 4.9M |
| 2022-03-09 | 181.00 | 191.00 | 181.00 | 188.00 | 11.3M |
| 2022-03-08 | 175.00 | 192.00 | 175.00 | 181.00 | 13.1M |
| 2022-03-07 | 185.00 | 185.00 | 175.00 | 177.00 | 12.4M |
| 2022-03-04 | 187.00 | 187.00 | 182.00 | 184.00 | 7.1M |
| 2022-03-02 | 192.00 | 192.00 | 187.00 | 187.00 | 4.6M |
| 2022-03-01 | 193.00 | 194.00 | 190.00 | 191.00 | 2.7M |
| 2022-02-25 | 190.00 | 194.00 | 189.00 | 191.00 | 5.4M |
| 2022-02-24 | 197.00 | 198.00 | 188.00 | 190.00 | 11.6M |
| 2022-02-23 | 199.00 | 200.00 | 195.00 | 197.00 | 4.9M |
| 2022-02-22 | 202.00 | 206.00 | 198.00 | 198.00 | 5.7M |
| 2022-02-21 | 198.00 | 204.00 | 198.00 | 200.00 | 4.8M |
| 2022-02-18 | 199.00 | 200.00 | 197.00 | 199.00 | 5.9M |
| 2022-02-17 | 202.00 | 204.00 | 198.00 | 199.00 | 6.8M |
| 2022-02-16 | 194.00 | 204.00 | 194.00 | 202.00 | 15.0M |
| 2022-02-15 | 194.00 | 196.00 | 193.00 | 194.00 | 3.1M |
| 2022-02-14 | 198.00 | 199.00 | 192.00 | 194.00 | 5.6M |
| 2022-02-11 | 199.00 | 199.00 | 196.00 | 198.00 | 4.2M |
| 2022-02-10 | 196.00 | 200.00 | 196.00 | 199.00 | 5.0M |
| 2022-02-09 | 196.00 | 200.00 | 196.00 | 198.00 | 5.4M |
| 2022-02-08 | 198.00 | 200.00 | 197.00 | 199.00 | 4.5M |
| 2022-02-07 | 199.00 | 204.00 | 196.00 | 198.00 | 6.5M |
| 2022-02-04 | 186.00 | 206.00 | 186.00 | 198.00 | 18.6M |
| 2022-02-03 | 194.00 | 197.00 | 190.00 | 195.00 | 7.8M |
| 2022-02-02 | 188.00 | 196.00 | 188.00 | 194.00 | 7.5M |
| 2022-01-31 | 187.00 | 196.00 | 186.00 | 188.00 | 6.6M |
| 2022-01-28 | 179.00 | 188.00 | 179.00 | 186.00 | 2.7M |
| 2022-01-27 | 180.00 | 187.00 | 180.00 | 184.00 | 3.8M |
| 2022-01-26 | 186.00 | 189.00 | 184.00 | 185.00 | 7.0M |
| 2022-01-25 | 190.00 | 195.00 | 186.00 | 186.00 | 8.1M |
| 2022-01-24 | 194.00 | 198.00 | 191.00 | 192.00 | 5.8M |
| 2022-01-21 | 182.00 | 202.00 | 182.00 | 194.00 | 13.6M |
| 2022-01-20 | 191.00 | 195.00 | 188.00 | 191.00 | 10.1M |
| 2022-01-19 | 188.00 | 194.00 | 188.00 | 190.00 | 6.5M |
| 2022-01-18 | 195.00 | 197.00 | 185.00 | 190.00 | 22.8M |
| 2022-01-17 | 202.00 | 202.00 | 193.00 | 195.00 | 13.7M |
| 2022-01-14 | 202.00 | 206.00 | 199.00 | 202.00 | 4.5M |
| 2022-01-13 | 202.00 | 202.00 | 193.00 | 202.00 | 17.5M |
| 2022-01-12 | 200.00 | 208.00 | 200.00 | 200.00 | 14.7M |
| 2022-01-11 | 212.00 | 212.00 | 202.00 | 202.00 | 15.3M |
| 2022-01-10 | 214.00 | 216.00 | 208.00 | 210.00 | 5.3M |
| 2022-01-07 | 210.00 | 214.00 | 210.00 | 212.00 | 4.5M |
| 2022-01-06 | 216.00 | 216.00 | 208.00 | 210.00 | 7.3M |
| 2022-01-05 | 222.00 | 224.00 | 214.00 | 214.00 | 9.6M |
| 2022-01-04 | 214.00 | 226.00 | 212.00 | 220.00 | 19.9M |
| 2022-01-03 | 210.00 | 216.00 | 208.00 | 214.00 | 13.9M |