77.00
Last Update: 2025-09-29
| 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 | 90.00 | 91.00 | 88.00 | 90.00 | 3.6M |
| 2022-12-29 | 88.00 | 91.00 | 87.00 | 90.00 | 3.2M |
| 2022-12-28 | 86.00 | 90.00 | 86.00 | 87.00 | 7.2M |
| 2022-12-27 | 87.00 | 88.00 | 84.00 | 86.00 | 7.3M |
| 2022-12-26 | 83.00 | 89.00 | 83.00 | 87.00 | 2.7M |
| 2022-12-23 | 89.00 | 90.00 | 88.00 | 88.00 | 3.8M |
| 2022-12-22 | 89.00 | 91.00 | 89.00 | 89.00 | 2.6M |
| 2022-12-21 | 90.00 | 91.00 | 89.00 | 89.00 | 3.9M |
| 2022-12-20 | 88.00 | 92.00 | 88.00 | 90.00 | 4.5M |
| 2022-12-19 | 90.00 | 92.00 | 90.00 | 91.00 | 1.8M |
| 2022-12-16 | 92.00 | 93.00 | 90.00 | 90.00 | 3.6M |
| 2022-12-15 | 90.00 | 92.00 | 90.00 | 92.00 | 2.8M |
| 2022-12-14 | 91.00 | 91.00 | 89.00 | 90.00 | 6.3M |
| 2022-12-13 | 89.00 | 92.00 | 89.00 | 90.00 | 7.0M |
| 2022-12-12 | 91.00 | 91.00 | 89.00 | 89.00 | 4.1M |
| 2022-12-09 | 92.00 | 92.00 | 90.00 | 91.00 | 2.9M |
| 2022-12-08 | 93.00 | 93.00 | 88.00 | 92.00 | 8.2M |
| 2022-12-07 | 95.00 | 95.00 | 92.00 | 92.00 | 5.4M |
| 2022-12-06 | 96.00 | 96.00 | 93.00 | 95.00 | 4.4M |
| 2022-12-05 | 98.00 | 100.00 | 95.00 | 96.00 | 7.9M |
| 2022-12-02 | 99.00 | 100.00 | 98.00 | 98.00 | 6.3M |
| 2022-12-01 | 100.00 | 101.00 | 99.00 | 99.00 | 8.1M |
| 2022-11-30 | 99.00 | 104.00 | 98.00 | 100.00 | 26.6M |
| 2022-11-29 | 100.00 | 101.00 | 98.00 | 99.00 | 4.8M |
| 2022-11-28 | 100.00 | 101.00 | 98.00 | 99.00 | 8.9M |
| 2022-11-25 | 100.00 | 102.00 | 99.00 | 100.00 | 7.1M |
| 2022-11-24 | 103.00 | 104.00 | 100.00 | 100.00 | 19.0M |
| 2022-11-23 | 101.00 | 105.00 | 101.00 | 103.00 | 13.0M |
| 2022-11-22 | 105.00 | 105.00 | 101.00 | 101.00 | 19.0M |
| 2022-11-21 | 99.00 | 110.00 | 98.00 | 104.00 | 101.8M |
| 2022-11-18 | 102.00 | 103.00 | 98.00 | 98.00 | 13.5M |
| 2022-11-17 | 97.00 | 104.00 | 97.00 | 101.00 | 31.4M |
| 2022-11-16 | 96.00 | 101.00 | 96.00 | 97.00 | 20.2M |
| 2022-11-15 | 96.00 | 99.00 | 94.00 | 96.00 | 15.8M |
| 2022-11-14 | 96.00 | 97.00 | 95.00 | 96.00 | 5.8M |
| 2022-11-11 | 96.00 | 97.00 | 93.00 | 96.00 | 15.0M |
| 2022-11-10 | 93.00 | 102.00 | 92.00 | 95.00 | 77.0M |
| 2022-11-09 | 93.00 | 94.00 | 91.00 | 93.00 | 5.5M |
| 2022-11-08 | 93.00 | 94.00 | 92.00 | 93.00 | 4.4M |
| 2022-11-07 | 92.00 | 97.00 | 92.00 | 93.00 | 12.1M |
| 2022-11-04 | 92.00 | 93.00 | 91.00 | 92.00 | 2.7M |
| 2022-11-03 | 91.00 | 93.00 | 91.00 | 92.00 | 4.1M |
| 2022-11-02 | 93.00 | 93.00 | 91.00 | 92.00 | 2.6M |
| 2022-11-01 | 95.00 | 95.00 | 92.00 | 92.00 | 5.8M |
| 2022-10-31 | 93.00 | 98.00 | 93.00 | 95.00 | 3.6M |
| 2022-10-28 | 94.00 | 95.00 | 93.00 | 94.00 | 3.1M |
| 2022-10-27 | 94.00 | 96.00 | 94.00 | 94.00 | 4.1M |
| 2022-10-26 | 98.00 | 98.00 | 93.00 | 94.00 | 11.9M |
| 2022-10-25 | 94.00 | 98.00 | 94.00 | 97.00 | 20.1M |
| 2022-10-24 | 91.00 | 98.00 | 91.00 | 94.00 | 19.2M |
| 2022-10-21 | 89.00 | 93.00 | 89.00 | 91.00 | 8.6M |
| 2022-10-20 | 91.00 | 92.00 | 89.00 | 89.00 | 6.5M |
| 2022-10-19 | 89.00 | 92.00 | 89.00 | 89.00 | 11.4M |
| 2022-10-18 | 88.00 | 92.00 | 85.00 | 89.00 | 29.8M |
| 2022-10-17 | 90.00 | 91.00 | 87.00 | 88.00 | 11.8M |
| 2022-10-14 | 94.00 | 94.00 | 90.00 | 90.00 | 12.1M |
| 2022-10-13 | 95.00 | 97.00 | 92.00 | 93.00 | 9.1M |
| 2022-10-12 | 94.00 | 100.00 | 93.00 | 95.00 | 38.0M |
| 2022-10-11 | 93.00 | 98.00 | 91.00 | 93.00 | 29.4M |
| 2022-10-10 | 93.00 | 93.00 | 90.00 | 91.00 | 8.1M |
| 2022-10-07 | 94.00 | 95.00 | 91.00 | 93.00 | 9.4M |
| 2022-10-06 | 94.00 | 95.00 | 92.00 | 94.00 | 6.3M |
| 2022-10-05 | 93.00 | 95.00 | 92.00 | 94.00 | 5.2M |
| 2022-10-04 | 91.00 | 94.00 | 89.00 | 93.00 | 7.9M |
| 2022-10-03 | 91.00 | 92.00 | 89.00 | 90.00 | 4.6M |
| 2022-09-30 | 93.00 | 94.00 | 89.00 | 90.00 | 16.1M |
| 2022-09-29 | 96.00 | 98.00 | 92.00 | 93.00 | 12.5M |
| 2022-09-28 | 99.00 | 100.00 | 95.00 | 96.00 | 22.0M |
| 2022-09-27 | 100.00 | 101.00 | 98.00 | 100.00 | 9.5M |
| 2022-09-26 | 102.00 | 104.00 | 99.00 | 100.00 | 15.5M |
| 2022-09-23 | 94.00 | 104.00 | 94.00 | 102.00 | 15.0M |
| 2022-09-22 | 102.00 | 103.00 | 98.00 | 100.00 | 20.0M |
| 2022-09-21 | 105.00 | 105.00 | 101.00 | 102.00 | 10.1M |
| 2022-09-20 | 98.00 | 107.00 | 98.00 | 103.00 | 33.9M |
| 2022-09-19 | 110.00 | 111.00 | 103.00 | 104.00 | 61.3M |
| 2022-09-16 | 113.00 | 113.00 | 109.00 | 110.00 | 22.7M |
| 2022-09-15 | 114.00 | 115.00 | 112.00 | 112.00 | 13.9M |
| 2022-09-14 | 110.00 | 114.00 | 109.00 | 114.00 | 37.5M |
| 2022-09-13 | 113.00 | 113.00 | 111.00 | 111.00 | 13.8M |
| 2022-09-12 | 112.00 | 114.00 | 110.00 | 112.00 | 14.8M |
| 2022-09-09 | 110.00 | 113.00 | 109.00 | 112.00 | 21.0M |
| 2022-09-08 | 110.00 | 112.00 | 109.00 | 109.00 | 22.1M |
| 2022-09-07 | 110.00 | 112.00 | 108.00 | 110.00 | 17.0M |
| 2022-09-06 | 110.00 | 113.00 | 109.00 | 110.00 | 15.0M |
| 2022-09-05 | 111.00 | 112.00 | 110.00 | 110.00 | 22.8M |
| 2022-09-02 | 118.00 | 119.00 | 111.00 | 111.00 | 62.5M |
| 2022-09-01 | 115.00 | 120.00 | 114.00 | 118.00 | 64.4M |
| 2022-08-31 | 112.00 | 117.00 | 108.00 | 117.00 | 42.0M |
| 2022-08-30 | 104.00 | 112.00 | 104.00 | 112.00 | 69.8M |
| 2022-08-29 | 112.00 | 112.00 | 106.00 | 106.00 | 138.6M |
| 2022-08-26 | 116.00 | 118.00 | 112.00 | 113.00 | 167.3M |
| 2022-08-25 | 113.00 | 119.00 | 113.00 | 115.00 | 108.2M |
| 2022-08-24 | 112.00 | 122.00 | 111.00 | 118.00 | 121.1M |
| 2022-08-23 | 112.00 | 112.00 | 111.00 | 112.00 | 14.5M |
| 2022-08-22 | 111.00 | 113.00 | 111.00 | 112.00 | 35.5M |
| 2022-08-19 | 113.00 | 113.00 | 110.00 | 111.00 | 22.7M |
| 2022-08-18 | 113.00 | 114.00 | 111.00 | 113.00 | 39.1M |
| 2022-08-16 | 113.00 | 114.00 | 111.00 | 112.00 | 12.1M |
| 2022-08-15 | 113.00 | 114.00 | 112.00 | 113.00 | 19.3M |
| 2022-08-12 | 118.00 | 118.00 | 112.00 | 113.00 | 26.5M |
| 2022-08-11 | 116.00 | 119.00 | 115.00 | 116.00 | 12.5M |
| 2022-08-10 | 119.00 | 120.00 | 116.00 | 116.00 | 9.6M |
| 2022-08-09 | 121.00 | 125.00 | 117.00 | 119.00 | 16.8M |
| 2022-08-08 | 113.86 | 121.52 | 113.86 | 118.65 | 22.7M |
| 2022-08-05 | 115.78 | 116.73 | 113.86 | 113.86 | 6.5M |
| 2022-08-04 | 113.86 | 121.52 | 112.91 | 115.78 | 16.4M |
| 2022-08-03 | 124.39 | 124.39 | 114.82 | 114.82 | 24.3M |
| 2022-08-02 | 113.86 | 122.47 | 111.95 | 122.47 | 53.1M |
| 2022-08-01 | 111.95 | 112.91 | 110.99 | 112.91 | 5.8M |
| 2022-07-29 | 114.82 | 114.82 | 111.95 | 112.91 | 4.8M |
| 2022-07-28 | 112.91 | 113.86 | 110.99 | 112.91 | 6.3M |
| 2022-07-27 | 112.91 | 114.82 | 110.04 | 111.95 | 8.9M |
| 2022-07-26 | 109.08 | 116.73 | 109.08 | 112.91 | 12.5M |
| 2022-07-25 | 113.86 | 113.86 | 107.16 | 109.08 | 13.1M |
| 2022-07-22 | 113.86 | 113.86 | 111.95 | 112.91 | 2.4M |
| 2022-07-21 | 112.91 | 114.82 | 111.95 | 112.91 | 4.3M |
| 2022-07-20 | 112.91 | 115.78 | 112.91 | 112.91 | 7.9M |
| 2022-07-19 | 111.95 | 114.82 | 111.95 | 112.91 | 3.8M |
| 2022-07-18 | 112.91 | 113.86 | 110.04 | 111.95 | 5.9M |
| 2022-07-15 | 111.95 | 114.82 | 110.04 | 111.95 | 9.4M |
| 2022-07-14 | 112.91 | 114.82 | 110.04 | 111.95 | 7.1M |
| 2022-07-13 | 118.65 | 118.65 | 111.95 | 112.91 | 6.5M |
| 2022-07-12 | 115.78 | 119.60 | 114.82 | 117.69 | 10.7M |
| 2022-07-11 | 107.16 | 120.56 | 107.16 | 114.82 | 31.4M |
| 2022-07-08 | 110.04 | 114.82 | 108.12 | 114.82 | 12.0M |
| 2022-07-07 | 109.08 | 110.99 | 107.16 | 110.04 | 4.5M |
| 2022-07-06 | 110.04 | 110.04 | 107.16 | 109.08 | 3.3M |
| 2022-07-05 | 110.04 | 111.95 | 108.12 | 110.04 | 3.3M |
| 2022-07-04 | 114.82 | 114.82 | 107.16 | 109.08 | 12.3M |
| 2022-07-01 | 114.82 | 116.73 | 113.86 | 114.82 | 4.9M |
| 2022-06-30 | 116.73 | 120.56 | 114.82 | 114.82 | 5.5M |
| 2022-06-29 | 117.69 | 118.65 | 115.78 | 115.78 | 2.9M |
| 2022-06-28 | 116.73 | 117.69 | 115.78 | 116.73 | 3.1M |
| 2022-06-27 | 115.78 | 118.65 | 115.78 | 116.73 | 5.2M |
| 2022-06-24 | 116.73 | 117.69 | 114.82 | 116.73 | 3.0M |
| 2022-06-23 | 116.73 | 120.56 | 114.82 | 115.78 | 4.5M |
| 2022-06-22 | 116.73 | 117.69 | 113.86 | 116.73 | 5.3M |
| 2022-06-21 | 114.82 | 120.56 | 114.82 | 115.78 | 6.3M |
| 2022-06-20 | 112.91 | 116.73 | 112.91 | 114.82 | 6.4M |
| 2022-06-17 | 118.65 | 118.65 | 110.99 | 112.91 | 16.2M |
| 2022-06-16 | 117.69 | 121.52 | 117.69 | 118.65 | 5.4M |
| 2022-06-15 | 119.60 | 121.52 | 116.73 | 117.69 | 5.5M |
| 2022-06-14 | 121.52 | 121.52 | 116.73 | 118.65 | 11.6M |
| 2022-06-13 | 125.34 | 133.00 | 120.56 | 121.52 | 48.8M |
| 2022-06-10 | 119.60 | 126.30 | 118.65 | 124.39 | 31.5M |
| 2022-06-09 | 121.52 | 123.43 | 118.65 | 118.65 | 5.7M |
| 2022-06-08 | 121.52 | 124.39 | 119.60 | 119.60 | 7.4M |
| 2022-06-07 | 118.65 | 128.21 | 116.73 | 121.52 | 42.3M |
| 2022-06-06 | 120.56 | 120.56 | 115.78 | 118.65 | 5.3M |
| 2022-06-03 | 119.60 | 120.56 | 117.69 | 119.60 | 6.4M |
| 2022-06-02 | 122.47 | 123.43 | 116.73 | 117.69 | 12.0M |
| 2022-05-31 | 118.65 | 123.43 | 118.65 | 121.52 | 8.9M |
| 2022-05-30 | 118.65 | 120.56 | 117.69 | 118.65 | 3.6M |
| 2022-05-27 | 119.60 | 120.56 | 115.78 | 118.65 | 8.6M |
| 2022-05-25 | 119.60 | 120.56 | 117.69 | 118.65 | 5.3M |
| 2022-05-24 | 120.56 | 123.43 | 117.69 | 119.60 | 5.5M |
| 2022-05-23 | 122.47 | 124.39 | 118.65 | 120.56 | 9.8M |
| 2022-05-20 | 113.86 | 122.47 | 112.91 | 121.52 | 27.3M |
| 2022-05-19 | 110.99 | 117.69 | 109.08 | 113.86 | 25.5M |
| 2022-05-18 | 110.99 | 113.86 | 110.04 | 110.99 | 8.8M |
| 2022-05-17 | 110.99 | 112.91 | 109.08 | 110.99 | 6.4M |
| 2022-05-13 | 110.04 | 112.91 | 110.04 | 110.04 | 5.9M |
| 2022-05-12 | 114.82 | 116.73 | 110.04 | 110.04 | 9.3M |
| 2022-05-11 | 112.91 | 117.69 | 112.91 | 114.82 | 5.3M |
| 2022-05-10 | 115.78 | 115.78 | 110.04 | 111.95 | 6.2M |
| 2022-05-09 | 119.60 | 121.52 | 111.95 | 115.78 | 10.6M |
| 2022-04-28 | 120.56 | 121.52 | 119.60 | 119.60 | 3.4M |
| 2022-04-27 | 116.73 | 122.47 | 115.78 | 118.65 | 13.3M |
| 2022-04-26 | 117.69 | 118.65 | 115.78 | 116.73 | 4.8M |
| 2022-04-25 | 120.56 | 121.52 | 116.73 | 117.69 | 4.3M |
| 2022-04-22 | 121.52 | 123.43 | 119.60 | 120.56 | 7.9M |
| 2022-04-21 | 125.34 | 126.30 | 121.52 | 122.47 | 8.5M |
| 2022-04-20 | 124.39 | 128.21 | 122.47 | 125.34 | 16.7M |
| 2022-04-19 | 123.43 | 125.34 | 121.52 | 123.43 | 8.4M |
| 2022-04-18 | 125.34 | 127.26 | 123.43 | 123.43 | 8.0M |
| 2022-04-14 | 127.26 | 128.21 | 123.43 | 123.43 | 7.8M |
| 2022-04-13 | 126.30 | 129.17 | 123.43 | 126.30 | 7.7M |
| 2022-04-12 | 127.26 | 129.17 | 124.39 | 126.30 | 8.5M |
| 2022-04-11 | 133.00 | 133.96 | 127.26 | 127.26 | 27.8M |
| 2022-04-08 | 133.96 | 134.91 | 132.04 | 133.00 | 7.0M |
| 2022-04-07 | 133.96 | 136.83 | 132.04 | 133.96 | 11.9M |
| 2022-04-06 | 137.78 | 137.78 | 133.00 | 133.96 | 14.4M |
| 2022-04-05 | 135.87 | 138.74 | 133.96 | 136.83 | 8.4M |
| 2022-04-04 | 140.65 | 140.65 | 133.00 | 135.87 | 16.8M |
| 2022-04-01 | 140.65 | 146.39 | 136.83 | 139.70 | 33.5M |
| 2022-03-31 | 135.87 | 146.39 | 133.00 | 139.70 | 82.1M |
| 2022-03-30 | 133.00 | 139.70 | 132.04 | 134.91 | 41.8M |
| 2022-03-29 | 132.04 | 133.96 | 130.13 | 131.08 | 14.8M |
| 2022-03-28 | 131.08 | 135.87 | 130.13 | 131.08 | 12.2M |
| 2022-03-25 | 133.96 | 135.87 | 131.08 | 131.08 | 5.8M |
| 2022-03-24 | 133.96 | 135.87 | 133.00 | 133.00 | 3.9M |
| 2022-03-23 | 135.87 | 136.83 | 133.96 | 133.96 | 7.3M |
| 2022-03-22 | 132.04 | 137.78 | 132.04 | 134.91 | 18.5M |
| 2022-03-21 | 133.00 | 134.91 | 132.04 | 132.04 | 7.6M |
| 2022-03-18 | 131.08 | 137.78 | 131.08 | 132.04 | 17.1M |
| 2022-03-17 | 133.96 | 135.87 | 131.08 | 131.08 | 10.5M |
| 2022-03-16 | 130.13 | 136.83 | 130.13 | 133.96 | 14.1M |
| 2022-03-15 | 134.91 | 140.65 | 129.17 | 130.13 | 25.4M |
| 2022-03-14 | 133.96 | 137.78 | 133.96 | 134.91 | 8.5M |
| 2022-03-11 | 135.87 | 136.83 | 132.04 | 133.96 | 9.2M |
| 2022-03-10 | 131.08 | 136.83 | 130.13 | 135.87 | 10.3M |
| 2022-03-09 | 130.13 | 134.91 | 129.17 | 131.08 | 14.2M |
| 2022-03-08 | 130.13 | 135.87 | 128.21 | 129.17 | 18.7M |
| 2022-03-07 | 133.96 | 133.96 | 127.26 | 130.13 | 20.1M |
| 2022-03-04 | 140.65 | 141.61 | 132.04 | 133.96 | 21.6M |
| 2022-03-02 | 143.52 | 144.48 | 139.70 | 139.70 | 13.6M |
| 2022-03-01 | 141.61 | 147.35 | 141.61 | 142.57 | 9.8M |
| 2022-02-25 | 143.52 | 147.35 | 137.78 | 141.61 | 16.8M |
| 2022-02-24 | 149.26 | 152.13 | 140.65 | 140.65 | 46.9M |
| 2022-02-23 | 152.13 | 154.05 | 148.31 | 150.22 | 31.1M |
| 2022-02-22 | 157.88 | 158.83 | 151.18 | 152.13 | 21.1M |
| 2022-02-21 | 159.79 | 161.70 | 155.96 | 157.88 | 14.3M |
| 2022-02-18 | 155.01 | 161.70 | 155.01 | 158.83 | 22.0M |
| 2022-02-17 | 162.66 | 164.57 | 155.01 | 155.01 | 29.0M |
| 2022-02-16 | 153.09 | 162.66 | 151.18 | 161.70 | 34.5M |
| 2022-02-15 | 153.09 | 156.92 | 146.39 | 153.09 | 40.2M |
| 2022-02-14 | 164.57 | 166.49 | 153.09 | 153.09 | 42.1M |
| 2022-02-11 | 163.62 | 168.40 | 160.75 | 164.57 | 44.4M |
| 2022-02-10 | 159.79 | 163.62 | 159.79 | 163.62 | 36.8M |
| 2022-02-09 | 164.57 | 168.40 | 157.88 | 158.83 | 90.8M |
| 2022-02-08 | 156.92 | 162.66 | 155.01 | 162.66 | 68.9M |
| 2022-02-07 | 156.92 | 159.79 | 154.05 | 155.01 | 32.7M |
| 2022-02-04 | 153.09 | 161.70 | 151.18 | 155.01 | 83.8M |
| 2022-02-03 | 151.18 | 160.75 | 148.31 | 152.13 | 63.2M |
| 2022-02-02 | 150.22 | 155.01 | 150.22 | 150.22 | 31.5M |
| 2022-01-31 | 146.39 | 157.88 | 145.44 | 150.22 | 76.4M |
| 2022-01-28 | 142.57 | 150.22 | 142.57 | 145.44 | 33.9M |
| 2022-01-27 | 144.48 | 146.39 | 142.57 | 142.57 | 12.4M |
| 2022-01-26 | 142.57 | 150.22 | 137.78 | 144.48 | 37.9M |
| 2022-01-25 | 149.26 | 149.26 | 142.57 | 142.57 | 38.4M |
| 2022-01-24 | 157.88 | 159.79 | 149.26 | 150.22 | 34.6M |
| 2022-01-21 | 157.88 | 161.70 | 153.09 | 155.96 | 42.0M |
| 2022-01-20 | 159.79 | 167.44 | 157.88 | 157.88 | 65.7M |
| 2022-01-19 | 168.40 | 168.40 | 154.05 | 159.79 | 179.9M |
| 2022-01-18 | 141.61 | 166.49 | 139.70 | 164.57 | 245.3M |
| 2022-01-17 | 152.13 | 152.13 | 141.61 | 141.61 | 63.1M |
| 2022-01-14 | 159.79 | 165.53 | 151.18 | 152.13 | 71.4M |
| 2022-01-13 | 131.08 | 171.27 | 126.30 | 159.79 | 393.7M |
| 2022-01-12 | 136.83 | 139.70 | 130.13 | 131.08 | 29.8M |
| 2022-01-11 | 146.39 | 147.35 | 137.78 | 138.74 | 38.9M |
| 2022-01-10 | 155.01 | 155.01 | 143.52 | 146.39 | 35.0M |
| 2022-01-07 | 157.88 | 158.83 | 152.13 | 153.09 | 27.6M |
| 2022-01-06 | 161.70 | 161.70 | 155.01 | 156.92 | 23.6M |
| 2022-01-05 | 158.83 | 164.57 | 158.83 | 159.79 | 23.9M |
| 2022-01-04 | 158.83 | 161.70 | 156.92 | 158.83 | 16.7M |
| 2022-01-03 | 158.83 | 159.79 | 155.01 | 158.83 | 28.5M |