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 |
|---|---|---|---|---|---|
| 2024-12-31 | 52.05 | 52.45 | 51.05 | 51.45 | 0.1M |
| 2024-12-30 | 50.45 | 52.90 | 50.45 | 52.20 | 0.2M |
| 2024-12-27 | 51.20 | 51.40 | 50.10 | 50.50 | 0.2M |
| 2024-12-24 | 52.00 | 52.15 | 51.50 | 51.65 | 0.1M |
| 2024-12-23 | 51.50 | 52.75 | 51.10 | 51.50 | 0.1M |
| 2024-12-20 | 52.25 | 52.25 | 51.00 | 51.05 | 0.0M |
| 2024-12-19 | 50.80 | 52.70 | 50.50 | 51.15 | 0.2M |
| 2024-12-18 | 52.00 | 52.55 | 50.75 | 51.90 | 0.1M |
| 2024-12-17 | 52.15 | 52.15 | 50.85 | 51.10 | 0.1M |
| 2024-12-16 | 52.80 | 53.45 | 51.40 | 52.30 | 0.1M |
| 2024-12-13 | 55.90 | 55.90 | 52.65 | 52.80 | 0.2M |
| 2024-12-12 | 54.75 | 55.80 | 53.60 | 55.00 | 0.2M |
| 2024-12-11 | 55.05 | 56.35 | 54.75 | 54.90 | 0.2M |
| 2024-12-10 | 57.75 | 59.10 | 55.00 | 55.05 | 0.4M |
| 2024-12-09 | 57.40 | 59.80 | 54.90 | 56.70 | 1.0M |
| 2024-12-06 | 52.00 | 55.30 | 51.45 | 54.90 | 0.7M |
| 2024-12-05 | 51.50 | 52.15 | 50.60 | 51.30 | 0.1M |
| 2024-12-04 | 52.90 | 52.90 | 51.25 | 51.90 | 0.2M |
| 2024-12-03 | 52.60 | 53.20 | 52.00 | 52.90 | 0.5M |
| 2024-12-02 | 52.00 | 53.00 | 50.45 | 52.25 | 0.2M |
| 2024-11-29 | 51.15 | 52.50 | 51.00 | 51.45 | 0.3M |
| 2024-11-28 | 52.50 | 54.95 | 51.05 | 51.35 | 0.2M |
| 2024-11-27 | 51.65 | 53.55 | 50.55 | 52.60 | 0.1M |
| 2024-11-26 | 53.10 | 53.10 | 50.60 | 50.80 | 0.1M |
| 2024-11-25 | 54.10 | 54.10 | 52.10 | 52.15 | 0.1M |
| 2024-11-22 | 55.20 | 55.20 | 53.20 | 53.20 | 0.1M |
| 2024-11-21 | 54.45 | 57.00 | 53.70 | 55.20 | 0.3M |
| 2024-11-20 | 53.95 | 56.30 | 53.25 | 54.45 | 0.2M |
| 2024-11-19 | 53.60 | 54.80 | 52.20 | 53.75 | 0.3M |
| 2024-11-18 | 55.00 | 57.30 | 53.15 | 53.60 | 0.1M |
| 2024-11-15 | 56.00 | 56.25 | 55.00 | 55.00 | 0.1M |
| 2024-11-14 | 58.75 | 59.80 | 55.80 | 56.25 | 0.1M |
| 2024-11-13 | 61.05 | 61.75 | 58.20 | 58.70 | 0.2M |
| 2024-11-12 | 60.00 | 65.10 | 60.00 | 61.95 | 0.9M |
| 2024-11-11 | 53.20 | 60.55 | 53.20 | 60.30 | 0.2M |
| 2024-11-08 | 62.50 | 62.50 | 59.25 | 59.30 | 0.2M |
| 2024-11-07 | 61.00 | 63.20 | 59.10 | 61.10 | 0.2M |
| 2024-11-06 | 58.60 | 62.55 | 58.55 | 61.30 | 0.5M |
| 2024-11-05 | 55.60 | 60.65 | 55.60 | 59.75 | 0.5M |
| 2024-11-04 | 54.40 | 58.90 | 54.40 | 56.60 | 0.2M |
| 2024-11-01 | 59.60 | 59.60 | 55.30 | 56.20 | 0.2M |
| 2024-10-31 | 59.15 | 59.15 | 56.45 | 56.45 | 0.2M |
| 2024-10-30 | 58.50 | 60.45 | 57.60 | 59.20 | 0.5M |
| 2024-10-29 | 61.35 | 62.60 | 58.60 | 59.20 | 0.3M |
| 2024-10-28 | 58.15 | 61.20 | 56.90 | 60.00 | 0.6M |
| 2024-10-25 | 54.40 | 58.50 | 54.40 | 57.95 | 1.2M |
| 2024-10-24 | 56.50 | 56.50 | 54.00 | 54.30 | 0.2M |
| 2024-10-23 | 56.90 | 57.60 | 54.70 | 56.50 | 0.4M |
| 2024-10-22 | 56.05 | 57.20 | 55.50 | 56.30 | 0.2M |
| 2024-10-21 | 57.50 | 58.20 | 56.15 | 56.15 | 0.2M |
| 2024-10-18 | 53.80 | 58.50 | 53.30 | 57.50 | 0.2M |
| 2024-10-17 | 57.35 | 57.35 | 52.75 | 53.25 | 0.2M |
| 2024-10-16 | 51.00 | 56.95 | 51.00 | 55.25 | 0.2M |
| 2024-10-15 | 56.00 | 59.05 | 55.60 | 55.95 | 0.4M |
| 2024-10-14 | 57.90 | 59.45 | 54.20 | 58.90 | 0.6M |
| 2024-10-10 | 58.30 | 60.00 | 56.25 | 58.20 | 0.5M |
| 2024-10-09 | 62.50 | 62.50 | 55.20 | 58.20 | 0.8M |
| 2024-10-08 | 74.00 | 74.00 | 59.15 | 62.50 | 1.5M |
| 2024-10-07 | 74.50 | 74.50 | 71.30 | 74.00 | 0.2M |
| 2024-10-04 | 68.40 | 71.30 | 68.00 | 71.20 | 0.1M |
| 2024-10-03 | 71.15 | 71.95 | 61.50 | 65.10 | 0.3M |
| 2024-10-02 | 63.60 | 71.70 | 63.60 | 71.05 | 0.4M |
| 2024-09-30 | 59.00 | 65.10 | 59.00 | 63.55 | 1.8M |
| 2024-09-27 | 52.00 | 57.15 | 52.00 | 56.25 | 1.1M |
| 2024-09-26 | 48.55 | 50.40 | 47.40 | 50.10 | 0.4M |
| 2024-09-25 | 48.95 | 50.20 | 48.10 | 48.70 | 0.6M |
| 2024-09-24 | 46.00 | 49.15 | 44.85 | 48.75 | 0.6M |
| 2024-09-23 | 47.50 | 49.00 | 45.00 | 45.20 | 0.5M |
| 2024-09-20 | 44.85 | 48.90 | 44.85 | 47.50 | 0.8M |
| 2024-09-19 | 43.40 | 45.05 | 42.20 | 44.80 | 0.5M |
| 2024-09-17 | 41.95 | 42.50 | 40.65 | 42.15 | 0.1M |
| 2024-09-16 | 44.60 | 44.60 | 41.60 | 41.60 | 0.1M |
| 2024-09-13 | 42.15 | 44.80 | 41.65 | 44.20 | 0.7M |
| 2024-09-12 | 41.00 | 42.50 | 41.00 | 42.15 | 0.4M |
| 2024-09-11 | 39.00 | 40.65 | 39.00 | 40.40 | 0.4M |
| 2024-09-10 | 39.15 | 39.20 | 37.60 | 39.00 | 0.3M |
| 2024-09-09 | 39.90 | 40.10 | 39.05 | 39.25 | 0.3M |
| 2024-09-05 | 41.25 | 41.25 | 40.10 | 40.20 | 0.1M |
| 2024-09-04 | 40.50 | 41.30 | 40.10 | 40.30 | 0.1M |
| 2024-09-03 | 40.30 | 41.90 | 40.30 | 40.65 | 0.1M |
| 2024-09-02 | 41.60 | 41.60 | 39.80 | 40.00 | 0.2M |
| 2024-08-30 | 40.65 | 42.40 | 40.20 | 41.50 | 0.3M |
| 2024-08-29 | 40.00 | 41.15 | 38.70 | 40.65 | 0.2M |
| 2024-08-28 | 39.80 | 40.75 | 39.45 | 39.95 | 0.2M |
| 2024-08-27 | 40.25 | 40.25 | 39.40 | 39.75 | 0.1M |
| 2024-08-26 | 39.30 | 40.45 | 39.30 | 39.90 | 0.1M |
| 2024-08-23 | 39.55 | 39.60 | 38.85 | 39.30 | 0.1M |
| 2024-08-22 | 40.30 | 40.30 | 38.20 | 39.55 | 0.6M |
| 2024-08-21 | 41.40 | 41.40 | 39.65 | 40.00 | 0.4M |
| 2024-08-20 | 43.15 | 43.40 | 40.85 | 41.45 | 0.3M |
| 2024-08-19 | 42.65 | 43.75 | 42.65 | 43.15 | 0.1M |
| 2024-08-16 | 42.10 | 43.25 | 41.85 | 43.10 | 0.2M |
| 2024-08-15 | 42.35 | 42.75 | 41.50 | 41.85 | 0.3M |
| 2024-08-14 | 44.40 | 44.60 | 42.20 | 42.25 | 0.4M |
| 2024-08-13 | 45.05 | 45.05 | 43.30 | 44.00 | 0.3M |
| 2024-08-12 | 45.35 | 45.35 | 43.90 | 45.20 | 0.4M |
| 2024-08-09 | 47.25 | 47.25 | 45.20 | 45.25 | 0.5M |
| 2024-08-08 | 47.85 | 47.85 | 46.35 | 47.00 | 0.3M |
| 2024-08-07 | 49.20 | 49.20 | 47.20 | 47.60 | 0.2M |
| 2024-08-06 | 47.20 | 48.80 | 47.20 | 48.55 | 0.4M |
| 2024-08-05 | 47.00 | 48.25 | 46.10 | 47.20 | 0.6M |
| 2024-08-02 | 46.70 | 48.75 | 45.50 | 46.80 | 0.4M |
| 2024-08-01 | 48.75 | 48.75 | 46.10 | 46.80 | 0.4M |
| 2024-07-31 | 44.40 | 47.65 | 43.65 | 47.05 | 0.7M |
| 2024-07-30 | 43.90 | 45.60 | 43.55 | 44.35 | 0.3M |
| 2024-07-29 | 44.25 | 44.70 | 43.65 | 43.90 | 0.1M |
| 2024-07-26 | 44.20 | 44.95 | 44.00 | 44.25 | 0.1M |
| 2024-07-25 | 43.50 | 44.40 | 43.05 | 44.20 | 0.2M |
| 2024-07-24 | 45.00 | 45.85 | 43.25 | 43.55 | 0.3M |
| 2024-07-23 | 46.50 | 46.50 | 44.65 | 44.80 | 0.3M |
| 2024-07-22 | 45.85 | 47.65 | 45.30 | 46.30 | 0.7M |
| 2024-07-19 | 46.20 | 46.20 | 45.25 | 45.40 | 0.2M |
| 2024-07-18 | 46.90 | 47.05 | 46.15 | 46.75 | 0.1M |
| 2024-07-17 | 45.80 | 47.70 | 45.65 | 47.00 | 0.6M |
| 2024-07-16 | 46.05 | 46.05 | 44.75 | 45.25 | 0.2M |
| 2024-07-15 | 47.20 | 47.20 | 44.90 | 45.45 | 0.3M |
| 2024-07-12 | 47.40 | 49.10 | 46.35 | 47.00 | 0.8M |
| 2024-07-11 | 44.85 | 47.65 | 44.75 | 46.60 | 0.9M |
| 2024-07-10 | 45.50 | 46.10 | 44.40 | 44.75 | 0.1M |
| 2024-07-09 | 44.70 | 45.65 | 44.00 | 45.40 | 0.1M |
| 2024-07-08 | 47.55 | 47.55 | 44.65 | 44.90 | 0.2M |
| 2024-07-05 | 46.50 | 48.00 | 45.75 | 47.40 | 0.3M |
| 2024-07-04 | 47.85 | 48.80 | 46.20 | 46.50 | 0.2M |
| 2024-07-03 | 46.90 | 50.45 | 46.90 | 47.75 | 0.1M |
| 2024-07-02 | 46.30 | 49.50 | 46.30 | 47.25 | 0.1M |
| 2024-06-28 | 48.75 | 49.60 | 48.00 | 48.70 | 0.1M |
| 2024-06-27 | 49.50 | 50.15 | 48.60 | 48.75 | 0.2M |
| 2024-06-26 | 49.30 | 50.60 | 48.70 | 50.60 | 0.1M |
| 2024-06-25 | 49.45 | 49.95 | 48.85 | 49.30 | 0.1M |
| 2024-06-24 | 50.00 | 50.50 | 49.20 | 49.60 | 0.1M |
| 2024-06-21 | 50.45 | 50.75 | 50.15 | 50.35 | 0.1M |
| 2024-06-20 | 51.20 | 51.95 | 50.25 | 50.55 | 0.1M |
| 2024-06-19 | 51.15 | 51.45 | 50.45 | 50.80 | 0.1M |
| 2024-06-18 | 51.80 | 51.80 | 50.25 | 50.55 | 0.1M |
| 2024-06-17 | 52.70 | 52.70 | 51.55 | 52.00 | 0.0M |
| 2024-06-14 | 52.75 | 52.75 | 51.15 | 52.40 | 0.1M |
| 2024-06-13 | 54.40 | 54.40 | 52.35 | 52.75 | 0.1M |
| 2024-06-12 | 53.70 | 57.80 | 52.70 | 55.15 | 0.4M |
| 2024-06-11 | 54.50 | 54.50 | 52.15 | 53.00 | 0.1M |
| 2024-06-07 | 53.80 | 54.15 | 53.00 | 53.00 | 0.1M |
| 2024-06-06 | 55.30 | 55.35 | 53.00 | 53.40 | 0.1M |
| 2024-06-05 | 55.95 | 55.95 | 53.80 | 54.35 | 0.1M |
| 2024-06-04 | 53.30 | 55.05 | 53.30 | 54.75 | 0.1M |
| 2024-06-03 | 53.55 | 54.20 | 52.90 | 53.25 | 0.1M |
| 2024-05-31 | 54.30 | 55.15 | 53.75 | 53.90 | 0.1M |
| 2024-05-30 | 54.25 | 55.10 | 53.00 | 53.55 | 0.5M |
| 2024-05-29 | 55.15 | 56.00 | 54.50 | 54.70 | 0.2M |
| 2024-05-28 | 54.90 | 56.60 | 53.90 | 54.70 | 0.3M |
| 2024-05-27 | 55.50 | 55.55 | 53.35 | 55.00 | 0.3M |
| 2024-05-24 | 58.10 | 58.70 | 55.10 | 55.50 | 0.5M |
| 2024-05-23 | 60.05 | 60.10 | 58.15 | 58.20 | 0.2M |
| 2024-05-22 | 61.00 | 61.00 | 59.60 | 60.40 | 0.1M |
| 2024-05-21 | 64.40 | 64.40 | 59.65 | 60.00 | 0.3M |
| 2024-05-20 | 64.00 | 65.55 | 63.70 | 64.40 | 0.2M |
| 2024-05-17 | 64.90 | 65.20 | 62.90 | 64.30 | 0.2M |
| 2024-05-16 | 64.75 | 65.30 | 61.50 | 64.15 | 0.6M |
| 2024-05-14 | 62.95 | 66.60 | 62.95 | 64.05 | 0.5M |
| 2024-05-13 | 67.25 | 68.05 | 62.70 | 64.75 | 0.6M |
| 2024-05-10 | 63.60 | 64.75 | 62.65 | 64.00 | 0.3M |
| 2024-05-09 | 62.90 | 64.50 | 62.65 | 64.50 | 0.5M |
| 2024-05-08 | 65.00 | 65.00 | 61.15 | 62.35 | 0.3M |
| 2024-05-07 | 66.55 | 66.55 | 64.35 | 65.00 | 0.2M |
| 2024-05-06 | 65.30 | 66.85 | 64.60 | 65.45 | 0.2M |
| 2024-05-03 | 66.60 | 66.60 | 63.00 | 63.50 | 0.0M |
| 2024-05-02 | 64.05 | 66.90 | 64.05 | 66.60 | 0.1M |
| 2024-04-30 | 64.10 | 64.50 | 63.30 | 64.15 | 0.1M |
| 2024-04-29 | 63.10 | 65.70 | 63.10 | 64.10 | 0.1M |
| 2024-04-26 | 59.60 | 63.35 | 59.10 | 63.35 | 0.3M |
| 2024-04-25 | 58.65 | 60.20 | 58.25 | 59.00 | 0.2M |
| 2024-04-24 | 59.90 | 60.20 | 58.45 | 59.20 | 0.1M |
| 2024-04-23 | 60.60 | 60.95 | 58.60 | 59.15 | 0.1M |
| 2024-04-22 | 58.00 | 59.50 | 57.85 | 59.50 | 0.0M |
| 2024-04-19 | 60.50 | 60.95 | 57.55 | 57.60 | 0.1M |
| 2024-04-18 | 59.75 | 60.35 | 58.40 | 60.00 | 0.0M |
| 2024-04-17 | 59.00 | 59.85 | 57.60 | 59.50 | 0.1M |
| 2024-04-16 | 60.00 | 60.20 | 58.20 | 58.20 | 0.1M |
| 2024-04-15 | 60.25 | 60.85 | 58.85 | 59.60 | 0.1M |
| 2024-04-12 | 61.65 | 61.65 | 60.05 | 60.70 | 0.1M |
| 2024-04-11 | 62.50 | 63.60 | 61.45 | 61.75 | 0.2M |
| 2024-04-10 | 62.55 | 65.20 | 62.55 | 64.40 | 0.2M |
| 2024-04-09 | 60.70 | 64.50 | 60.30 | 64.00 | 0.1M |
| 2024-04-08 | 59.35 | 62.35 | 59.15 | 60.70 | 0.4M |
| 2024-04-05 | 63.30 | 63.30 | 58.65 | 59.05 | 0.0M |
| 2024-04-03 | 61.50 | 63.55 | 60.65 | 62.50 | 0.2M |
| 2024-04-02 | 60.00 | 61.85 | 59.10 | 60.20 | 0.5M |
| 2024-03-28 | 60.65 | 63.50 | 60.65 | 61.50 | 0.1M |
| 2024-03-27 | 63.65 | 64.20 | 61.20 | 61.25 | 0.1M |
| 2024-03-26 | 66.50 | 66.50 | 63.65 | 63.65 | 0.1M |
| 2024-03-25 | 67.50 | 69.20 | 65.40 | 65.40 | 0.1M |
| 2024-03-22 | 68.35 | 68.35 | 66.40 | 66.80 | 0.2M |
| 2024-03-21 | 68.95 | 69.20 | 66.70 | 68.35 | 0.2M |
| 2024-03-20 | 67.60 | 68.55 | 66.55 | 68.00 | 0.1M |
| 2024-03-19 | 71.65 | 71.70 | 67.55 | 67.60 | 0.3M |
| 2024-03-18 | 69.00 | 72.35 | 67.65 | 71.65 | 0.2M |
| 2024-03-15 | 71.10 | 73.45 | 69.30 | 69.75 | 0.1M |
| 2024-03-14 | 76.15 | 79.15 | 71.55 | 71.80 | 0.4M |
| 2024-03-13 | 74.70 | 75.90 | 72.50 | 74.90 | 0.1M |
| 2024-03-12 | 72.70 | 74.50 | 72.65 | 73.85 | 0.2M |
| 2024-03-11 | 72.25 | 72.95 | 70.75 | 72.60 | 0.1M |
| 2024-03-08 | 71.80 | 72.25 | 68.95 | 71.30 | 0.2M |
| 2024-03-07 | 69.10 | 70.05 | 65.95 | 69.75 | 0.6M |
| 2024-03-06 | 69.85 | 72.10 | 69.80 | 71.90 | 0.1M |
| 2024-03-05 | 72.15 | 72.15 | 68.75 | 69.20 | 0.3M |
| 2024-03-04 | 70.30 | 76.10 | 70.30 | 72.60 | 0.6M |
| 2024-03-01 | 68.95 | 70.75 | 68.45 | 70.25 | 0.9M |
| 2024-02-29 | 67.90 | 69.60 | 67.90 | 68.65 | 0.2M |
| 2024-02-28 | 70.35 | 72.70 | 67.60 | 67.80 | 0.2M |
| 2024-02-27 | 69.85 | 70.40 | 67.15 | 69.50 | 0.2M |
| 2024-02-26 | 67.90 | 70.15 | 67.20 | 69.80 | 0.3M |
| 2024-02-23 | 68.40 | 68.40 | 66.55 | 67.20 | 0.1M |
| 2024-02-22 | 68.30 | 68.30 | 66.55 | 68.00 | 0.8M |
| 2024-02-21 | 65.00 | 69.35 | 65.00 | 67.65 | 0.5M |
| 2024-02-20 | 62.65 | 66.15 | 62.65 | 65.05 | 0.2M |
| 2024-02-19 | 64.00 | 64.40 | 62.05 | 62.90 | 0.2M |
| 2024-02-16 | 58.85 | 64.50 | 58.85 | 63.70 | 0.0M |
| 2024-02-15 | 59.00 | 59.75 | 56.30 | 58.70 | 0.1M |
| 2024-02-14 | 59.25 | 60.50 | 58.05 | 59.00 | 0.0M |
| 2024-02-09 | 64.55 | 64.55 | 61.80 | 62.70 | 0.0M |
| 2024-02-08 | 66.00 | 66.30 | 64.40 | 64.55 | 0.2M |
| 2024-02-07 | 66.95 | 70.00 | 64.95 | 65.85 | 0.4M |
| 2024-02-06 | 61.00 | 66.40 | 59.20 | 65.70 | 0.4M |
| 2024-02-05 | 60.45 | 62.60 | 60.00 | 61.00 | 0.4M |
| 2024-02-02 | 65.10 | 66.50 | 60.00 | 60.40 | 0.4M |
| 2024-02-01 | 61.50 | 64.75 | 60.55 | 63.65 | 1.1M |
| 2024-01-31 | 64.10 | 64.20 | 60.10 | 60.65 | 0.2M |
| 2024-01-30 | 65.20 | 65.20 | 63.10 | 63.30 | 0.2M |
| 2024-01-29 | 65.95 | 67.75 | 64.00 | 65.20 | 0.3M |
| 2024-01-26 | 71.20 | 71.70 | 62.05 | 65.95 | 0.8M |
| 2024-01-25 | 69.45 | 71.30 | 67.95 | 71.00 | 0.3M |
| 2024-01-24 | 71.00 | 71.00 | 67.40 | 68.75 | 0.5M |
| 2024-01-23 | 69.50 | 72.20 | 69.50 | 70.00 | 0.3M |
| 2024-01-22 | 73.60 | 73.60 | 70.00 | 70.50 | 0.1M |
| 2024-01-19 | 74.60 | 75.75 | 73.00 | 73.70 | 0.1M |
| 2024-01-18 | 75.75 | 76.30 | 74.35 | 75.00 | 0.1M |
| 2024-01-17 | 79.10 | 79.10 | 74.80 | 75.80 | 0.2M |
| 2024-01-16 | 79.40 | 80.85 | 78.80 | 80.00 | 0.2M |
| 2024-01-15 | 81.15 | 81.40 | 79.50 | 80.00 | 0.1M |
| 2024-01-12 | 83.20 | 83.40 | 80.50 | 80.55 | 0.2M |
| 2024-01-11 | 82.65 | 86.70 | 81.65 | 83.60 | 0.4M |
| 2024-01-10 | 79.00 | 81.25 | 78.60 | 80.55 | 0.1M |
| 2024-01-09 | 80.50 | 81.75 | 78.65 | 79.70 | 0.3M |
| 2024-01-08 | 83.00 | 83.30 | 80.00 | 80.30 | 0.1M |
| 2024-01-05 | 86.80 | 86.80 | 82.15 | 82.70 | 0.2M |
| 2024-01-04 | 87.45 | 87.45 | 85.40 | 85.50 | 0.2M |
| 2024-01-03 | 89.80 | 90.00 | 87.00 | 87.05 | 0.1M |
| 2024-01-02 | 90.10 | 91.05 | 87.80 | 87.95 | 0.2M |