92.80
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 | 116.60 | 116.80 | 113.30 | 114.80 | 0.2M |
| 2022-12-29 | 105.00 | 117.70 | 105.00 | 116.00 | 0.4M |
| 2022-12-28 | 97.25 | 109.40 | 97.25 | 107.50 | 0.6M |
| 2022-12-23 | 93.90 | 98.20 | 93.85 | 97.05 | 0.1M |
| 2022-12-22 | 90.85 | 96.00 | 90.85 | 95.20 | 0.2M |
| 2022-12-21 | 89.55 | 91.30 | 89.55 | 90.85 | 0.0M |
| 2022-12-20 | 90.90 | 92.10 | 88.70 | 89.55 | 0.1M |
| 2022-12-19 | 93.20 | 95.40 | 91.20 | 91.50 | 0.1M |
| 2022-12-16 | 92.20 | 95.30 | 92.00 | 95.20 | 0.4M |
| 2022-12-15 | 95.00 | 95.45 | 93.20 | 94.00 | 0.1M |
| 2022-12-14 | 96.00 | 96.65 | 94.25 | 95.50 | 0.2M |
| 2022-12-13 | 96.95 | 97.30 | 94.00 | 94.05 | 0.2M |
| 2022-12-12 | 96.50 | 99.75 | 96.50 | 98.30 | 0.4M |
| 2022-12-09 | 99.00 | 99.35 | 95.20 | 97.00 | 0.3M |
| 2022-12-08 | 94.00 | 97.65 | 93.40 | 97.20 | 0.3M |
| 2022-12-07 | 95.60 | 98.60 | 93.00 | 93.00 | 0.3M |
| 2022-12-06 | 96.15 | 99.00 | 95.60 | 95.60 | 0.2M |
| 2022-12-05 | 97.90 | 98.55 | 96.10 | 97.50 | 0.3M |
| 2022-12-02 | 95.40 | 96.10 | 93.65 | 96.10 | 0.2M |
| 2022-12-01 | 99.00 | 99.00 | 94.85 | 95.40 | 0.2M |
| 2022-11-30 | 93.35 | 94.50 | 91.70 | 94.50 | 0.1M |
| 2022-11-29 | 90.50 | 93.20 | 89.35 | 93.20 | 0.2M |
| 2022-11-28 | 91.60 | 91.60 | 86.25 | 90.50 | 0.2M |
| 2022-11-25 | 93.90 | 93.90 | 90.15 | 91.10 | 0.2M |
| 2022-11-24 | 92.45 | 95.65 | 92.10 | 92.20 | 0.1M |
| 2022-11-23 | 98.80 | 99.00 | 92.55 | 93.80 | 0.1M |
| 2022-11-22 | 100.60 | 101.20 | 95.25 | 96.80 | 0.3M |
| 2022-11-21 | 103.40 | 103.40 | 98.60 | 99.40 | 0.2M |
| 2022-11-18 | 105.50 | 107.20 | 101.70 | 103.20 | 0.2M |
| 2022-11-17 | 105.30 | 108.70 | 103.00 | 105.80 | 0.2M |
| 2022-11-16 | 109.50 | 112.00 | 105.70 | 106.20 | 0.3M |
| 2022-11-15 | 109.00 | 110.60 | 105.20 | 109.60 | 0.3M |
| 2022-11-14 | 103.20 | 110.00 | 103.20 | 107.80 | 0.3M |
| 2022-11-11 | 98.00 | 105.90 | 98.00 | 103.10 | 0.5M |
| 2022-11-10 | 95.00 | 96.80 | 92.00 | 92.80 | 0.2M |
| 2022-11-09 | 100.00 | 101.00 | 94.45 | 95.35 | 0.3M |
| 2022-11-08 | 103.90 | 104.10 | 98.90 | 98.90 | 0.2M |
| 2022-11-07 | 101.10 | 104.50 | 100.50 | 102.90 | 0.2M |
| 2022-11-04 | 99.35 | 103.00 | 97.05 | 101.10 | 0.2M |
| 2022-11-03 | 96.20 | 102.70 | 94.00 | 97.10 | 0.3M |
| 2022-11-02 | 89.00 | 99.35 | 89.00 | 97.35 | 0.2M |
| 2022-11-01 | 83.85 | 92.70 | 83.85 | 92.70 | 0.3M |
| 2022-10-31 | 89.50 | 89.50 | 83.85 | 84.00 | 0.1M |
| 2022-10-28 | 91.00 | 95.95 | 86.85 | 88.20 | 0.2M |
| 2022-10-27 | 89.90 | 93.00 | 88.50 | 90.50 | 0.3M |
| 2022-10-26 | 83.35 | 93.70 | 83.00 | 87.50 | 0.6M |
| 2022-10-25 | 82.65 | 84.95 | 80.60 | 82.50 | 0.2M |
| 2022-10-24 | 89.10 | 91.95 | 81.00 | 82.50 | 0.3M |
| 2022-10-21 | 88.90 | 90.70 | 86.60 | 87.80 | 0.1M |
| 2022-10-20 | 89.75 | 91.50 | 88.00 | 88.95 | 0.1M |
| 2022-10-19 | 95.50 | 95.75 | 90.30 | 91.95 | 0.2M |
| 2022-10-18 | 92.50 | 96.70 | 89.45 | 96.60 | 0.2M |
| 2022-10-17 | 89.45 | 94.30 | 89.45 | 90.50 | 0.2M |
| 2022-10-14 | 84.85 | 92.90 | 84.80 | 90.50 | 0.2M |
| 2022-10-13 | 83.20 | 86.90 | 82.00 | 82.55 | 0.2M |
| 2022-10-12 | 84.20 | 84.30 | 80.35 | 82.50 | 0.3M |
| 2022-10-11 | 89.55 | 89.55 | 84.65 | 84.75 | 0.1M |
| 2022-10-10 | 93.60 | 93.60 | 87.60 | 88.00 | 0.1M |
| 2022-10-07 | 91.10 | 94.65 | 91.10 | 94.65 | 0.1M |
| 2022-10-06 | 92.65 | 93.15 | 91.35 | 91.80 | 0.0M |
| 2022-10-05 | 95.70 | 97.00 | 95.10 | 95.20 | 0.1M |
| 2022-10-03 | 93.00 | 99.65 | 93.00 | 94.55 | 0.0M |
| 2022-09-30 | 91.70 | 104.40 | 90.00 | 100.00 | 0.3M |
| 2022-09-29 | 89.10 | 93.75 | 88.00 | 93.50 | 0.1M |
| 2022-09-28 | 91.20 | 92.20 | 88.70 | 89.00 | 0.1M |
| 2022-09-27 | 86.45 | 93.15 | 85.65 | 92.25 | 0.2M |
| 2022-09-26 | 86.40 | 89.00 | 85.35 | 85.35 | 0.1M |
| 2022-09-23 | 90.00 | 90.30 | 84.05 | 87.30 | 0.1M |
| 2022-09-22 | 88.60 | 90.30 | 88.05 | 90.00 | 0.1M |
| 2022-09-21 | 89.35 | 91.80 | 89.35 | 89.50 | 0.2M |
| 2022-09-20 | 90.20 | 92.00 | 90.00 | 92.00 | 0.1M |
| 2022-09-19 | 93.15 | 93.15 | 89.75 | 90.50 | 0.1M |
| 2022-09-16 | 92.90 | 94.35 | 90.00 | 92.45 | 0.2M |
| 2022-09-15 | 93.00 | 95.90 | 92.20 | 92.90 | 0.3M |
| 2022-09-14 | 89.80 | 92.90 | 88.00 | 92.50 | 0.3M |
| 2022-09-13 | 100.00 | 100.00 | 90.10 | 90.85 | 1.0M |
| 2022-09-09 | 100.20 | 104.20 | 100.20 | 103.70 | 0.1M |
| 2022-09-08 | 104.70 | 104.70 | 100.00 | 100.40 | 0.1M |
| 2022-09-07 | 100.00 | 104.20 | 99.60 | 103.60 | 0.1M |
| 2022-09-06 | 101.90 | 103.70 | 98.20 | 102.20 | 0.2M |
| 2022-09-05 | 104.00 | 104.20 | 100.00 | 100.50 | 0.2M |
| 2022-09-02 | 109.60 | 109.60 | 103.60 | 104.20 | 0.1M |
| 2022-09-01 | 108.00 | 110.80 | 106.10 | 106.80 | 0.1M |
| 2022-08-31 | 104.80 | 110.50 | 104.10 | 108.10 | 0.1M |
| 2022-08-30 | 106.80 | 106.80 | 101.80 | 104.10 | 0.1M |
| 2022-08-29 | 107.10 | 110.50 | 104.60 | 104.90 | 0.2M |
| 2022-08-26 | 111.00 | 115.70 | 108.50 | 110.40 | 0.3M |
| 2022-08-25 | 109.60 | 111.50 | 109.10 | 110.90 | 0.1M |
| 2022-08-24 | 110.00 | 111.90 | 107.10 | 109.10 | 0.1M |
| 2022-08-23 | 114.20 | 114.60 | 110.20 | 110.30 | 0.1M |
| 2022-08-22 | 113.40 | 115.60 | 112.20 | 114.60 | 0.1M |
| 2022-08-19 | 115.30 | 116.70 | 114.00 | 115.00 | 0.1M |
| 2022-08-18 | 117.30 | 119.40 | 115.00 | 115.10 | 0.1M |
| 2022-08-17 | 119.00 | 120.70 | 117.20 | 118.00 | 0.0M |
| 2022-08-16 | 119.40 | 121.80 | 117.40 | 119.70 | 0.1M |
| 2022-08-15 | 115.30 | 121.00 | 115.30 | 120.00 | 0.1M |
| 2022-08-12 | 116.90 | 120.30 | 115.20 | 117.30 | 0.1M |
| 2022-08-11 | 111.00 | 119.00 | 111.00 | 117.40 | 0.2M |
| 2022-08-10 | 116.30 | 116.30 | 109.70 | 110.40 | 0.1M |
| 2022-08-09 | 111.60 | 116.60 | 111.60 | 114.90 | 0.1M |
| 2022-08-08 | 115.00 | 117.40 | 112.70 | 113.30 | 0.1M |
| 2022-08-05 | 114.00 | 118.30 | 112.60 | 115.00 | 0.2M |
| 2022-08-04 | 106.00 | 113.90 | 106.00 | 112.80 | 0.3M |
| 2022-08-03 | 107.10 | 107.30 | 102.50 | 103.00 | 0.2M |
| 2022-08-02 | 105.90 | 108.60 | 101.30 | 104.00 | 0.4M |
| 2022-08-01 | 107.50 | 108.60 | 104.60 | 106.40 | 0.2M |
| 2022-07-29 | 113.60 | 115.20 | 106.00 | 107.20 | 0.3M |
| 2022-07-28 | 118.00 | 118.60 | 113.50 | 113.90 | 0.2M |
| 2022-07-27 | 120.90 | 122.20 | 115.30 | 117.00 | 0.1M |
| 2022-07-26 | 121.00 | 122.60 | 118.20 | 120.20 | 0.2M |
| 2022-07-25 | 125.50 | 126.70 | 119.50 | 121.50 | 0.2M |
| 2022-07-22 | 131.20 | 133.20 | 127.70 | 127.70 | 0.1M |
| 2022-07-21 | 132.90 | 136.60 | 130.20 | 131.50 | 0.1M |
| 2022-07-20 | 134.10 | 139.00 | 133.80 | 134.10 | 0.1M |
| 2022-07-19 | 128.90 | 135.00 | 128.50 | 133.60 | 0.2M |
| 2022-07-18 | 134.70 | 135.00 | 127.00 | 130.90 | 0.2M |
| 2022-07-15 | 137.60 | 137.70 | 129.00 | 133.00 | 0.3M |
| 2022-07-14 | 121.90 | 132.70 | 121.90 | 129.90 | 0.2M |
| 2022-07-13 | 123.70 | 125.90 | 121.50 | 124.10 | 0.2M |
| 2022-07-12 | 128.80 | 136.60 | 120.60 | 124.00 | 0.3M |
| 2022-07-11 | 140.90 | 142.00 | 128.80 | 130.30 | 0.2M |
| 2022-07-08 | 137.14 | 140.07 | 132.21 | 136.14 | 0.3M |
| 2022-07-07 | 136.93 | 142.57 | 134.29 | 135.71 | 0.3M |
| 2022-07-06 | 140.00 | 144.43 | 134.79 | 139.21 | 0.5M |
| 2022-07-05 | 141.43 | 146.43 | 136.71 | 139.00 | 0.5M |
| 2022-07-04 | 132.14 | 141.07 | 128.50 | 141.07 | 0.6M |
| 2022-06-30 | 133.50 | 136.00 | 130.71 | 132.14 | 0.1M |
| 2022-06-29 | 135.93 | 138.86 | 130.57 | 133.50 | 0.2M |
| 2022-06-28 | 135.00 | 138.36 | 130.71 | 135.93 | 0.3M |
| 2022-06-27 | 131.43 | 135.71 | 128.57 | 135.00 | 0.6M |
| 2022-06-24 | 119.00 | 130.93 | 118.07 | 130.00 | 0.9M |
| 2022-06-23 | 121.21 | 123.57 | 115.86 | 117.93 | 0.5M |
| 2022-06-22 | 123.43 | 124.93 | 117.14 | 118.07 | 0.2M |
| 2022-06-21 | 116.29 | 122.57 | 116.29 | 122.43 | 0.2M |
| 2022-06-20 | 112.86 | 120.14 | 112.50 | 119.43 | 0.3M |
| 2022-06-17 | 112.50 | 115.00 | 109.21 | 112.50 | 0.4M |
| 2022-06-16 | 112.79 | 119.36 | 112.14 | 112.14 | 0.2M |
| 2022-06-15 | 115.21 | 118.14 | 111.21 | 112.57 | 0.4M |
| 2022-06-14 | 114.29 | 118.43 | 114.29 | 115.21 | 0.1M |
| 2022-06-13 | 122.43 | 122.43 | 114.36 | 117.43 | 0.3M |
| 2022-06-10 | 123.43 | 126.57 | 121.07 | 125.36 | 0.1M |
| 2022-06-09 | 124.29 | 131.07 | 121.07 | 123.79 | 0.3M |
| 2022-06-08 | 117.71 | 129.14 | 117.21 | 125.57 | 0.7M |
| 2022-06-07 | 113.36 | 117.07 | 111.07 | 116.21 | 0.5M |
| 2022-06-06 | 108.57 | 114.29 | 107.21 | 113.93 | 0.2M |
| 2022-06-02 | 108.21 | 108.93 | 105.21 | 106.43 | 0.1M |
| 2022-06-01 | 114.29 | 114.29 | 108.71 | 109.21 | 0.1M |
| 2022-05-31 | 107.36 | 114.57 | 107.36 | 112.14 | 0.4M |
| 2022-05-30 | 104.50 | 107.71 | 104.50 | 107.29 | 0.1M |
| 2022-05-27 | 104.21 | 109.07 | 102.86 | 104.43 | 0.3M |
| 2022-05-26 | 101.64 | 101.64 | 99.29 | 100.64 | 0.1M |
| 2022-05-25 | 102.00 | 102.14 | 99.64 | 101.29 | 0.2M |
| 2022-05-24 | 106.93 | 106.93 | 100.71 | 101.43 | 0.2M |
| 2022-05-23 | 111.43 | 111.43 | 105.07 | 106.43 | 0.2M |
| 2022-05-20 | 105.36 | 110.00 | 105.36 | 110.00 | 0.5M |
| 2022-05-19 | 104.86 | 106.79 | 103.57 | 105.00 | 0.2M |
| 2022-05-18 | 108.14 | 109.21 | 104.64 | 106.93 | 0.2M |
| 2022-05-17 | 105.93 | 107.29 | 101.14 | 107.14 | 0.9M |
| 2022-05-16 | 112.93 | 113.79 | 107.14 | 107.21 | 0.2M |
| 2022-05-13 | 116.43 | 116.64 | 112.36 | 112.36 | 0.2M |
| 2022-05-12 | 114.29 | 116.00 | 112.93 | 115.00 | 0.2M |
| 2022-05-11 | 109.93 | 118.57 | 109.93 | 116.07 | 1.1M |
| 2022-05-10 | 110.00 | 113.57 | 100.71 | 109.86 | 0.3M |
| 2022-05-06 | 114.36 | 114.36 | 107.64 | 110.71 | 0.2M |
| 2022-05-05 | 118.57 | 119.29 | 114.36 | 115.21 | 0.2M |
| 2022-05-04 | 114.29 | 117.43 | 113.21 | 115.71 | 0.2M |
| 2022-05-03 | 121.07 | 121.07 | 113.57 | 114.29 | 0.0M |
| 2022-04-29 | 113.71 | 122.21 | 110.71 | 121.43 | 0.2M |
| 2022-04-28 | 127.86 | 127.86 | 110.86 | 113.07 | 0.1M |
| 2022-04-27 | 125.79 | 128.36 | 117.93 | 127.86 | 0.3M |
| 2022-04-26 | 129.86 | 134.79 | 126.21 | 126.57 | 0.2M |
| 2022-04-25 | 142.86 | 142.86 | 129.21 | 129.21 | 0.1M |
| 2022-04-22 | 142.86 | 146.00 | 139.64 | 145.00 | 0.2M |
| 2022-04-21 | 156.43 | 157.00 | 143.57 | 145.00 | 0.2M |
| 2022-04-20 | 158.00 | 161.86 | 153.57 | 154.57 | 0.1M |
| 2022-04-19 | 158.29 | 159.29 | 153.14 | 158.00 | 0.4M |
| 2022-04-14 | 162.14 | 163.29 | 156.00 | 158.14 | 0.1M |
| 2022-04-13 | 172.14 | 173.43 | 160.43 | 161.71 | 0.2M |
| 2022-04-12 | 174.86 | 179.71 | 170.14 | 176.00 | 0.2M |
| 2022-04-11 | 176.00 | 181.71 | 169.43 | 173.14 | 0.1M |
| 2022-04-08 | 184.29 | 184.43 | 177.00 | 180.57 | 0.1M |
| 2022-04-07 | 191.29 | 195.00 | 183.71 | 184.57 | 0.1M |
| 2022-04-06 | 197.29 | 197.29 | 183.57 | 190.43 | 0.2M |
| 2022-04-04 | 205.71 | 205.71 | 197.14 | 197.71 | 0.0M |
| 2022-04-01 | 198.57 | 203.00 | 193.71 | 203.00 | 0.0M |
| 2022-03-31 | 205.71 | 205.71 | 188.00 | 198.57 | 0.1M |
| 2022-03-30 | 197.14 | 203.14 | 194.14 | 202.14 | 0.1M |
| 2022-03-29 | 185.57 | 197.43 | 185.00 | 195.71 | 0.2M |
| 2022-03-28 | 184.14 | 188.43 | 175.14 | 185.00 | 0.2M |
| 2022-03-25 | 182.14 | 185.57 | 176.86 | 179.29 | 0.1M |
| 2022-03-24 | 172.14 | 185.57 | 165.00 | 181.86 | 0.3M |
| 2022-03-23 | 161.86 | 173.86 | 161.86 | 171.43 | 0.3M |
| 2022-03-22 | 164.29 | 164.29 | 158.43 | 160.00 | 0.1M |
| 2022-03-21 | 170.00 | 170.00 | 162.14 | 162.14 | 0.1M |
| 2022-03-18 | 168.43 | 172.14 | 160.00 | 166.43 | 0.2M |
| 2022-03-17 | 168.00 | 176.29 | 165.00 | 172.29 | 0.4M |
| 2022-03-16 | 156.43 | 169.14 | 151.86 | 163.14 | 0.5M |
| 2022-03-15 | 162.86 | 165.71 | 150.00 | 152.86 | 0.2M |
| 2022-03-14 | 173.57 | 179.43 | 162.86 | 162.86 | 0.1M |
| 2022-03-11 | 160.00 | 175.43 | 158.43 | 175.43 | 0.1M |
| 2022-03-10 | 160.86 | 172.00 | 160.86 | 167.00 | 0.2M |
| 2022-03-09 | 167.14 | 167.14 | 157.00 | 159.29 | 0.1M |
| 2022-03-08 | 168.71 | 173.86 | 164.29 | 165.86 | 0.1M |
| 2022-03-07 | 175.86 | 175.86 | 168.57 | 168.57 | 0.1M |
| 2022-03-04 | 182.14 | 183.43 | 177.29 | 179.29 | 0.1M |
| 2022-03-03 | 190.00 | 190.86 | 182.14 | 182.14 | 0.1M |
| 2022-03-02 | 193.71 | 194.86 | 189.86 | 192.14 | 0.1M |
| 2022-03-01 | 193.14 | 198.57 | 191.43 | 193.57 | 0.2M |
| 2022-02-28 | 195.71 | 195.71 | 189.43 | 190.43 | 0.1M |
| 2022-02-25 | 187.14 | 199.86 | 187.14 | 195.00 | 0.4M |
| 2022-02-24 | 186.71 | 195.00 | 185.00 | 187.14 | 0.1M |
| 2022-02-23 | 182.00 | 192.14 | 179.43 | 189.86 | 0.1M |
| 2022-02-22 | 182.29 | 182.43 | 176.57 | 182.00 | 0.1M |
| 2022-02-21 | 191.86 | 196.43 | 182.86 | 182.86 | 0.2M |
| 2022-02-18 | 181.29 | 181.71 | 178.14 | 179.43 | 0.0M |
| 2022-02-17 | 179.29 | 184.43 | 178.00 | 181.43 | 0.2M |
| 2022-02-16 | 178.86 | 184.57 | 177.86 | 180.00 | 0.3M |
| 2022-02-15 | 165.00 | 179.43 | 164.29 | 178.57 | 0.8M |
| 2022-02-14 | 173.00 | 176.29 | 164.29 | 165.14 | 0.2M |
| 2022-02-11 | 173.00 | 174.29 | 165.71 | 166.71 | 0.1M |
| 2022-02-10 | 175.14 | 180.00 | 170.14 | 176.57 | 0.1M |
| 2022-02-09 | 186.57 | 187.14 | 175.71 | 176.43 | 0.1M |
| 2022-02-08 | 198.86 | 199.43 | 176.14 | 186.43 | 0.2M |
| 2022-02-07 | 193.57 | 200.00 | 193.57 | 200.00 | 0.1M |
| 2022-02-04 | 193.71 | 193.86 | 192.57 | 192.71 | 0.0M |
| 2022-01-31 | 185.71 | 193.86 | 183.71 | 193.86 | 0.0M |
| 2022-01-28 | 192.86 | 193.29 | 182.29 | 182.29 | 0.0M |
| 2022-01-27 | 193.57 | 198.57 | 189.57 | 193.29 | 0.1M |
| 2022-01-26 | 198.86 | 200.00 | 190.14 | 197.71 | 0.1M |
| 2022-01-25 | 196.71 | 204.57 | 188.57 | 195.43 | 0.1M |
| 2022-01-24 | 205.00 | 213.86 | 191.57 | 191.71 | 0.2M |
| 2022-01-21 | 209.29 | 212.00 | 205.86 | 208.14 | 0.0M |
| 2022-01-20 | 210.00 | 213.00 | 207.86 | 210.14 | 0.1M |
| 2022-01-19 | 212.57 | 216.57 | 207.14 | 210.43 | 0.1M |
| 2022-01-18 | 207.29 | 238.43 | 204.57 | 212.14 | 0.2M |
| 2022-01-17 | 205.14 | 210.57 | 204.86 | 208.57 | 0.1M |
| 2022-01-14 | 205.14 | 209.14 | 202.86 | 206.57 | 0.1M |
| 2022-01-13 | 197.29 | 210.71 | 179.14 | 205.14 | 0.4M |
| 2022-01-12 | 192.00 | 205.57 | 191.43 | 196.43 | 0.4M |
| 2022-01-11 | 187.86 | 195.29 | 178.57 | 187.71 | 0.3M |
| 2022-01-10 | 186.14 | 189.43 | 173.71 | 185.43 | 0.6M |
| 2022-01-07 | 194.00 | 194.29 | 185.86 | 186.71 | 0.2M |
| 2022-01-06 | 202.43 | 203.14 | 189.71 | 193.71 | 0.4M |
| 2022-01-05 | 208.57 | 208.57 | 198.00 | 202.43 | 0.1M |
| 2022-01-04 | 215.43 | 222.71 | 205.86 | 208.14 | 0.1M |
| 2022-01-03 | 226.43 | 228.57 | 215.43 | 215.43 | 0.1M |