129.10
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 | 82.55 | 83.00 | 81.80 | 82.70 | 5.2M |
| 2024-12-30 | 84.05 | 85.00 | 83.45 | 83.80 | 8.4M |
| 2024-12-27 | 85.60 | 85.85 | 83.60 | 85.00 | 6.6M |
| 2024-12-24 | 84.95 | 86.50 | 84.80 | 85.65 | 4.4M |
| 2024-12-23 | 82.95 | 85.30 | 82.95 | 84.55 | 9.2M |
| 2024-12-20 | 82.65 | 82.90 | 81.25 | 81.95 | 16.2M |
| 2024-12-19 | 86.25 | 86.60 | 81.75 | 84.10 | 16.6M |
| 2024-12-18 | 87.05 | 88.25 | 87.05 | 87.75 | 5.9M |
| 2024-12-17 | 85.35 | 87.40 | 85.30 | 86.25 | 7.7M |
| 2024-12-16 | 87.60 | 88.00 | 86.70 | 87.20 | 7.7M |
| 2024-12-13 | 87.70 | 88.35 | 86.85 | 86.85 | 11.3M |
| 2024-12-12 | 87.25 | 89.10 | 86.50 | 87.60 | 8.1M |
| 2024-12-11 | 86.70 | 87.65 | 85.35 | 85.50 | 8.3M |
| 2024-12-10 | 90.15 | 90.20 | 85.35 | 85.55 | 16.6M |
| 2024-12-09 | 84.20 | 87.15 | 83.10 | 87.10 | 11.5M |
| 2024-12-06 | 83.85 | 85.45 | 83.05 | 84.95 | 8.2M |
| 2024-12-05 | 83.05 | 83.95 | 82.20 | 83.85 | 6.9M |
| 2024-12-04 | 83.95 | 84.30 | 82.80 | 83.65 | 5.1M |
| 2024-12-03 | 83.55 | 84.55 | 82.55 | 84.15 | 6.2M |
| 2024-12-02 | 82.40 | 83.45 | 81.75 | 82.90 | 5.4M |
| 2024-11-29 | 80.00 | 81.85 | 80.00 | 81.30 | 5.9M |
| 2024-11-28 | 81.65 | 82.05 | 80.05 | 80.45 | 5.6M |
| 2024-11-27 | 80.75 | 82.95 | 80.45 | 82.35 | 6.5M |
| 2024-11-26 | 78.55 | 82.45 | 78.55 | 81.10 | 16.2M |
| 2024-11-25 | 77.30 | 78.70 | 77.00 | 77.85 | 18.1M |
| 2024-11-22 | 79.30 | 79.30 | 75.20 | 76.65 | 27.2M |
| 2024-11-21 | 84.05 | 84.95 | 83.55 | 83.85 | 6.1M |
| 2024-11-20 | 83.20 | 84.35 | 83.20 | 84.00 | 4.7M |
| 2024-11-19 | 82.85 | 83.90 | 82.85 | 83.35 | 5.8M |
| 2024-11-18 | 83.30 | 83.55 | 81.55 | 81.80 | 7.4M |
| 2024-11-15 | 81.05 | 84.00 | 81.00 | 82.25 | 8.7M |
| 2024-11-14 | 82.55 | 83.10 | 80.85 | 81.00 | 10.6M |
| 2024-11-13 | 83.00 | 83.70 | 82.30 | 83.25 | 8.9M |
| 2024-11-12 | 86.05 | 87.05 | 83.50 | 83.70 | 13.0M |
| 2024-11-11 | 87.00 | 87.35 | 85.10 | 87.20 | 9.0M |
| 2024-11-08 | 90.95 | 92.30 | 88.95 | 88.95 | 5.8M |
| 2024-11-07 | 87.80 | 90.05 | 87.25 | 89.80 | 6.8M |
| 2024-11-06 | 88.90 | 89.55 | 87.80 | 88.40 | 7.5M |
| 2024-11-05 | 87.75 | 90.50 | 87.75 | 90.30 | 6.0M |
| 2024-11-04 | 88.40 | 88.90 | 87.65 | 88.25 | 3.1M |
| 2024-11-01 | 89.30 | 89.65 | 87.80 | 88.35 | 6.5M |
| 2024-10-31 | 89.70 | 90.80 | 89.10 | 89.20 | 4.6M |
| 2024-10-30 | 90.85 | 90.95 | 88.85 | 89.20 | 6.5M |
| 2024-10-29 | 90.20 | 92.35 | 90.15 | 90.85 | 10.6M |
| 2024-10-28 | 87.10 | 89.15 | 87.00 | 88.50 | 5.4M |
| 2024-10-25 | 87.00 | 87.70 | 86.70 | 87.05 | 5.2M |
| 2024-10-24 | 87.25 | 87.80 | 86.50 | 86.75 | 9.6M |
| 2024-10-23 | 88.45 | 89.60 | 88.00 | 88.70 | 8.4M |
| 2024-10-22 | 90.00 | 90.20 | 87.75 | 88.35 | 16.1M |
| 2024-10-21 | 92.25 | 92.85 | 90.40 | 91.00 | 8.0M |
| 2024-10-18 | 90.00 | 94.55 | 89.95 | 93.30 | 11.7M |
| 2024-10-17 | 92.85 | 94.60 | 90.05 | 90.80 | 8.2M |
| 2024-10-16 | 91.75 | 93.45 | 91.20 | 91.70 | 10.9M |
| 2024-10-15 | 96.95 | 97.00 | 91.15 | 92.60 | 17.8M |
| 2024-10-14 | 99.70 | 99.85 | 95.45 | 98.35 | 14.4M |
| 2024-10-10 | 100.80 | 102.70 | 99.15 | 101.00 | 11.0M |
| 2024-10-09 | 101.80 | 104.20 | 96.05 | 99.15 | 22.5M |
| 2024-10-08 | 108.50 | 109.00 | 95.50 | 100.10 | 31.7M |
| 2024-10-07 | 111.40 | 113.80 | 109.60 | 111.00 | 22.4M |
| 2024-10-04 | 106.70 | 111.00 | 105.30 | 110.50 | 18.0M |
| 2024-10-03 | 113.00 | 113.90 | 105.20 | 108.80 | 21.6M |
| 2024-10-02 | 106.50 | 119.40 | 106.50 | 115.20 | 29.4M |
| 2024-09-30 | 104.60 | 107.80 | 101.80 | 105.60 | 23.6M |
| 2024-09-27 | 99.30 | 102.90 | 98.10 | 100.60 | 28.0M |
| 2024-09-26 | 91.50 | 96.10 | 90.70 | 95.75 | 24.0M |
| 2024-09-25 | 91.45 | 91.95 | 88.40 | 88.70 | 17.2M |
| 2024-09-24 | 86.05 | 88.90 | 85.75 | 88.90 | 14.0M |
| 2024-09-23 | 84.55 | 85.50 | 84.55 | 84.65 | 7.3M |
| 2024-09-20 | 84.60 | 85.90 | 83.60 | 85.45 | 11.1M |
| 2024-09-19 | 82.55 | 85.85 | 82.30 | 85.30 | 9.9M |
| 2024-09-17 | 82.20 | 83.60 | 81.85 | 83.05 | 5.2M |
| 2024-09-16 | 81.15 | 82.70 | 80.40 | 82.60 | 6.2M |
| 2024-09-13 | 82.00 | 82.90 | 81.80 | 82.05 | 4.8M |
| 2024-09-12 | 81.50 | 82.50 | 81.30 | 81.60 | 5.7M |
| 2024-09-11 | 79.40 | 80.85 | 79.20 | 80.45 | 5.2M |
| 2024-09-10 | 79.05 | 80.80 | 78.90 | 80.10 | 7.5M |
| 2024-09-09 | 78.95 | 79.45 | 78.30 | 79.05 | 9.4M |
| 2024-09-05 | 80.55 | 80.75 | 79.05 | 79.75 | 7.8M |
| 2024-09-04 | 80.00 | 81.00 | 79.50 | 80.65 | 8.5M |
| 2024-09-03 | 81.95 | 82.30 | 80.80 | 81.25 | 3.6M |
| 2024-09-02 | 82.00 | 82.40 | 81.55 | 81.95 | 4.3M |
| 2024-08-30 | 80.65 | 84.00 | 80.65 | 82.95 | 10.8M |
| 2024-08-29 | 80.45 | 81.70 | 79.65 | 81.45 | 6.5M |
| 2024-08-28 | 83.00 | 83.15 | 81.65 | 81.90 | 6.7M |
| 2024-08-27 | 83.90 | 85.15 | 83.65 | 84.60 | 8.2M |
| 2024-08-26 | 82.90 | 85.10 | 82.90 | 83.55 | 6.6M |
| 2024-08-23 | 82.15 | 83.00 | 80.40 | 82.20 | 15.4M |
| 2024-08-22 | 87.30 | 87.30 | 85.65 | 86.45 | 6.6M |
| 2024-08-21 | 85.05 | 85.60 | 84.25 | 85.00 | 7.3M |
| 2024-08-20 | 87.95 | 87.95 | 86.25 | 86.65 | 8.2M |
| 2024-08-19 | 86.00 | 87.00 | 85.70 | 85.80 | 8.6M |
| 2024-08-16 | 83.70 | 84.30 | 83.05 | 83.80 | 7.3M |
| 2024-08-15 | 81.75 | 82.80 | 81.00 | 81.45 | 4.4M |
| 2024-08-14 | 83.90 | 84.15 | 82.10 | 82.40 | 5.5M |
| 2024-08-13 | 82.70 | 83.10 | 81.95 | 82.60 | 2.9M |
| 2024-08-12 | 83.15 | 83.20 | 81.60 | 82.65 | 3.0M |
| 2024-08-09 | 83.70 | 84.90 | 83.05 | 83.20 | 9.7M |
| 2024-08-08 | 80.50 | 82.00 | 79.30 | 80.90 | 4.9M |
| 2024-08-07 | 81.10 | 82.20 | 80.55 | 81.25 | 5.9M |
| 2024-08-06 | 81.05 | 81.55 | 79.60 | 80.00 | 6.3M |
| 2024-08-05 | 81.60 | 82.55 | 79.50 | 81.05 | 10.5M |
| 2024-08-02 | 84.30 | 84.50 | 82.60 | 83.50 | 9.7M |
| 2024-08-01 | 86.70 | 87.15 | 85.35 | 85.85 | 7.0M |
| 2024-07-31 | 87.00 | 88.55 | 86.05 | 87.70 | 7.6M |
| 2024-07-30 | 88.00 | 88.00 | 86.50 | 87.15 | 6.4M |
| 2024-07-29 | 87.25 | 87.75 | 86.45 | 86.80 | 4.7M |
| 2024-07-26 | 85.45 | 86.75 | 85.05 | 85.60 | 4.3M |
| 2024-07-25 | 86.85 | 87.40 | 85.15 | 85.80 | 7.5M |
| 2024-07-24 | 88.25 | 89.20 | 87.40 | 87.75 | 5.7M |
| 2024-07-23 | 90.00 | 90.05 | 87.85 | 88.25 | 5.4M |
| 2024-07-22 | 88.15 | 90.10 | 87.10 | 89.45 | 6.0M |
| 2024-07-19 | 88.90 | 89.30 | 87.85 | 88.15 | 6.2M |
| 2024-07-18 | 89.30 | 90.00 | 88.25 | 89.45 | 10.0M |
| 2024-07-17 | 91.20 | 92.15 | 90.50 | 91.65 | 6.3M |
| 2024-07-16 | 91.50 | 92.30 | 90.10 | 91.15 | 11.6M |
| 2024-07-15 | 96.90 | 97.00 | 93.10 | 93.95 | 19.2M |
| 2024-07-12 | 98.00 | 99.80 | 98.00 | 99.50 | 14.3M |
| 2024-07-11 | 96.10 | 97.50 | 94.90 | 97.20 | 13.6M |
| 2024-07-10 | 93.00 | 97.15 | 93.00 | 95.05 | 32.9M |
| 2024-07-09 | 86.35 | 86.65 | 84.85 | 86.30 | 5.0M |
| 2024-07-08 | 86.05 | 87.15 | 86.00 | 86.40 | 3.2M |
| 2024-07-05 | 87.10 | 87.85 | 86.00 | 86.40 | 3.9M |
| 2024-07-04 | 87.60 | 88.50 | 86.80 | 87.30 | 4.5M |
| 2024-07-03 | 84.75 | 86.80 | 84.25 | 86.20 | 7.7M |
| 2024-07-02 | 84.90 | 85.05 | 83.40 | 83.90 | 9.4M |
| 2024-06-28 | 86.05 | 86.60 | 85.05 | 85.25 | 8.2M |
| 2024-06-27 | 86.15 | 86.85 | 85.60 | 86.10 | 9.1M |
| 2024-06-26 | 86.60 | 87.90 | 86.40 | 87.30 | 8.3M |
| 2024-06-25 | 86.35 | 87.20 | 86.10 | 86.90 | 8.8M |
| 2024-06-24 | 86.00 | 86.50 | 85.30 | 86.35 | 7.3M |
| 2024-06-21 | 86.80 | 87.45 | 86.60 | 87.35 | 12.9M |
| 2024-06-20 | 90.55 | 91.10 | 88.45 | 88.85 | 5.2M |
| 2024-06-19 | 89.20 | 90.70 | 88.65 | 90.45 | 5.7M |
| 2024-06-18 | 89.90 | 89.90 | 87.80 | 88.40 | 9.2M |
| 2024-06-17 | 90.80 | 90.90 | 89.90 | 90.65 | 9.1M |
| 2024-06-14 | 92.25 | 92.25 | 91.10 | 91.60 | 7.9M |
| 2024-06-13 | 92.55 | 92.80 | 91.55 | 92.45 | 7.0M |
| 2024-06-12 | 92.20 | 92.60 | 91.20 | 91.35 | 11.1M |
| 2024-06-11 | 92.80 | 93.05 | 91.80 | 92.75 | 12.4M |
| 2024-06-07 | 95.50 | 95.70 | 94.60 | 94.60 | 9.1M |
| 2024-06-06 | 95.05 | 96.00 | 94.30 | 94.65 | 9.5M |
| 2024-06-05 | 93.50 | 95.15 | 93.15 | 93.95 | 8.5M |
| 2024-06-04 | 93.90 | 94.70 | 93.65 | 94.30 | 4.9M |
| 2024-06-03 | 94.95 | 96.00 | 94.35 | 95.00 | 8.5M |
| 2024-05-31 | 96.10 | 97.20 | 93.50 | 93.50 | 15.2M |
| 2024-05-30 | 95.70 | 96.90 | 94.50 | 94.80 | 10.3M |
| 2024-05-29 | 96.50 | 97.50 | 94.75 | 95.85 | 12.4M |
| 2024-05-28 | 98.15 | 100.20 | 97.70 | 97.85 | 6.1M |
| 2024-05-27 | 98.00 | 98.50 | 96.10 | 98.10 | 7.0M |
| 2024-05-24 | 98.50 | 99.95 | 97.50 | 97.90 | 7.6M |
| 2024-05-23 | 100.00 | 100.30 | 99.05 | 99.05 | 9.1M |
| 2024-05-22 | 101.70 | 102.60 | 100.10 | 100.80 | 12.3M |
| 2024-05-21 | 106.10 | 106.20 | 102.50 | 102.80 | 11.7M |
| 2024-05-20 | 107.90 | 108.20 | 106.80 | 107.40 | 11.3M |
| 2024-05-17 | 111.90 | 114.00 | 110.00 | 110.90 | 16.8M |
| 2024-05-16 | 109.20 | 109.80 | 107.00 | 108.40 | 9.0M |
| 2024-05-14 | 109.90 | 111.30 | 108.30 | 109.20 | 7.5M |
| 2024-05-13 | 105.20 | 107.80 | 104.10 | 107.40 | 6.6M |
| 2024-05-10 | 108.00 | 109.10 | 106.10 | 107.20 | 6.7M |
| 2024-05-09 | 106.80 | 108.40 | 106.30 | 107.40 | 5.0M |
| 2024-05-08 | 108.00 | 109.30 | 106.10 | 106.90 | 6.4M |
| 2024-05-07 | 110.70 | 110.70 | 107.40 | 108.30 | 7.2M |
| 2024-05-06 | 110.90 | 111.60 | 109.20 | 110.70 | 7.0M |
| 2024-05-03 | 110.00 | 111.90 | 108.50 | 110.00 | 13.3M |
| 2024-05-02 | 103.50 | 105.60 | 101.30 | 105.50 | 11.5M |
| 2024-04-30 | 105.10 | 106.60 | 104.30 | 104.70 | 13.0M |
| 2024-04-29 | 99.10 | 108.00 | 99.00 | 103.30 | 20.4M |
| 2024-04-26 | 98.50 | 101.60 | 98.15 | 100.90 | 9.2M |
| 2024-04-25 | 96.55 | 99.75 | 96.00 | 97.90 | 7.2M |
| 2024-04-24 | 96.35 | 98.70 | 96.10 | 97.90 | 7.0M |
| 2024-04-23 | 95.60 | 96.55 | 94.80 | 96.35 | 7.1M |
| 2024-04-22 | 93.00 | 94.50 | 92.75 | 93.95 | 4.4M |
| 2024-04-19 | 92.60 | 92.95 | 91.35 | 92.50 | 7.4M |
| 2024-04-18 | 93.70 | 95.30 | 92.60 | 93.55 | 6.3M |
| 2024-04-17 | 93.65 | 94.55 | 92.30 | 93.10 | 6.7M |
| 2024-04-16 | 95.00 | 95.65 | 93.65 | 94.15 | 10.0M |
| 2024-04-15 | 96.00 | 96.95 | 95.65 | 96.75 | 4.8M |
| 2024-04-12 | 100.00 | 100.50 | 97.50 | 97.55 | 10.9M |
| 2024-04-11 | 100.30 | 101.00 | 99.30 | 100.80 | 5.1M |
| 2024-04-10 | 100.90 | 103.00 | 100.60 | 102.00 | 6.0M |
| 2024-04-09 | 100.80 | 102.20 | 99.65 | 100.10 | 10.2M |
| 2024-04-08 | 104.00 | 104.70 | 102.50 | 103.50 | 5.1M |
| 2024-04-05 | 105.50 | 106.40 | 103.30 | 105.10 | 6.1M |
| 2024-04-03 | 107.30 | 107.30 | 103.60 | 104.00 | 5.6M |
| 2024-04-02 | 105.70 | 106.60 | 104.40 | 104.90 | 6.1M |
| 2024-03-28 | 101.00 | 104.20 | 101.00 | 102.70 | 8.5M |
| 2024-03-27 | 101.50 | 101.50 | 98.90 | 99.45 | 10.6M |
| 2024-03-26 | 103.70 | 105.50 | 103.40 | 104.40 | 12.5M |
| 2024-03-25 | 99.20 | 104.90 | 98.60 | 100.70 | 13.7M |
| 2024-03-22 | 99.60 | 99.90 | 97.10 | 98.20 | 11.2M |
| 2024-03-21 | 101.90 | 103.40 | 100.60 | 101.00 | 10.1M |
| 2024-03-20 | 101.00 | 102.30 | 100.30 | 101.90 | 4.8M |
| 2024-03-19 | 101.80 | 102.90 | 100.70 | 101.60 | 4.7M |
| 2024-03-18 | 101.00 | 103.00 | 100.70 | 102.20 | 4.3M |
| 2024-03-15 | 101.40 | 102.00 | 99.50 | 101.30 | 9.9M |
| 2024-03-14 | 105.60 | 106.40 | 102.70 | 103.70 | 6.6M |
| 2024-03-13 | 102.30 | 105.40 | 102.10 | 104.20 | 10.9M |
| 2024-03-12 | 98.50 | 102.20 | 98.00 | 102.00 | 11.3M |
| 2024-03-11 | 96.20 | 97.55 | 96.20 | 97.55 | 5.1M |
| 2024-03-08 | 95.20 | 97.15 | 95.20 | 96.20 | 8.9M |
| 2024-03-07 | 96.90 | 98.00 | 94.55 | 95.55 | 9.0M |
| 2024-03-06 | 96.10 | 98.35 | 95.65 | 97.10 | 14.1M |
| 2024-03-05 | 97.50 | 98.40 | 95.15 | 95.30 | 18.5M |
| 2024-03-04 | 102.50 | 103.30 | 100.30 | 101.10 | 9.8M |
| 2024-03-01 | 98.00 | 102.00 | 97.55 | 101.20 | 16.1M |
| 2024-02-29 | 101.60 | 102.30 | 98.60 | 99.55 | 27.5M |
| 2024-02-28 | 110.80 | 111.40 | 106.10 | 106.60 | 7.8M |
| 2024-02-27 | 106.40 | 108.90 | 104.90 | 108.50 | 7.3M |
| 2024-02-26 | 109.00 | 109.50 | 107.00 | 107.50 | 7.1M |
| 2024-02-23 | 108.00 | 111.20 | 107.20 | 109.90 | 9.9M |
| 2024-02-22 | 105.10 | 107.00 | 104.70 | 107.00 | 5.3M |
| 2024-02-21 | 102.70 | 108.00 | 102.20 | 105.90 | 7.9M |
| 2024-02-20 | 105.00 | 105.00 | 102.20 | 104.00 | 4.3M |
| 2024-02-19 | 105.70 | 105.70 | 102.80 | 103.60 | 3.8M |
| 2024-02-16 | 104.00 | 107.40 | 103.00 | 106.90 | 4.6M |
| 2024-02-15 | 103.00 | 104.90 | 102.40 | 103.70 | 3.7M |
| 2024-02-14 | 100.50 | 103.00 | 99.10 | 102.60 | 4.6M |
| 2024-02-09 | 100.80 | 101.70 | 99.75 | 101.20 | 2.4M |
| 2024-02-08 | 102.80 | 103.60 | 101.30 | 102.90 | 5.0M |
| 2024-02-07 | 104.50 | 105.80 | 102.20 | 103.10 | 7.6M |
| 2024-02-06 | 100.80 | 106.20 | 100.60 | 105.80 | 9.2M |
| 2024-02-05 | 99.90 | 102.80 | 99.50 | 100.90 | 5.2M |
| 2024-02-02 | 104.20 | 105.60 | 100.40 | 102.00 | 5.6M |
| 2024-02-01 | 102.80 | 105.00 | 101.60 | 102.80 | 7.6M |
| 2024-01-31 | 102.30 | 103.60 | 100.60 | 101.40 | 6.0M |
| 2024-01-30 | 103.60 | 104.90 | 102.70 | 103.40 | 6.8M |
| 2024-01-29 | 105.10 | 107.20 | 104.50 | 105.10 | 6.4M |
| 2024-01-26 | 105.30 | 106.30 | 102.20 | 103.10 | 11.1M |
| 2024-01-25 | 107.40 | 107.80 | 105.80 | 106.80 | 14.7M |
| 2024-01-24 | 104.70 | 106.30 | 101.30 | 105.10 | 14.0M |
| 2024-01-23 | 96.00 | 100.60 | 95.25 | 98.50 | 10.9M |
| 2024-01-22 | 99.00 | 99.20 | 94.30 | 95.60 | 11.7M |
| 2024-01-19 | 100.80 | 101.80 | 98.35 | 99.20 | 9.1M |
| 2024-01-18 | 99.50 | 100.80 | 98.50 | 99.75 | 11.6M |
| 2024-01-17 | 101.20 | 101.30 | 95.25 | 96.80 | 17.3M |
| 2024-01-16 | 101.20 | 104.80 | 100.30 | 100.70 | 17.8M |
| 2024-01-15 | 107.30 | 107.30 | 99.95 | 100.50 | 28.3M |
| 2024-01-12 | 115.00 | 116.10 | 113.20 | 113.60 | 3.0M |
| 2024-01-11 | 112.80 | 116.00 | 112.00 | 114.50 | 5.0M |
| 2024-01-10 | 113.20 | 114.50 | 112.40 | 113.80 | 4.2M |
| 2024-01-09 | 115.00 | 115.50 | 113.10 | 113.60 | 5.5M |
| 2024-01-08 | 114.90 | 116.30 | 112.80 | 113.00 | 6.4M |
| 2024-01-05 | 115.40 | 116.80 | 114.20 | 115.30 | 6.5M |
| 2024-01-04 | 114.20 | 114.90 | 112.60 | 114.70 | 4.1M |
| 2024-01-03 | 112.40 | 113.00 | 111.40 | 112.50 | 5.4M |
| 2024-01-02 | 118.00 | 119.90 | 114.60 | 115.30 | 3.5M |