105.64
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 | 85.85 | 85.85 | 82.60 | 82.60 | 1.0M |
| 2024-12-30 | 80.01 | 87.00 | 79.60 | 85.20 | 2.7M |
| 2024-12-27 | 79.99 | 82.25 | 78.50 | 81.00 | 3.8M |
| 2024-12-26 | 82.39 | 82.75 | 78.27 | 79.00 | 1.1M |
| 2024-12-24 | 82.75 | 83.00 | 80.50 | 81.25 | 1.1M |
| 2024-12-23 | 79.99 | 84.94 | 79.00 | 83.00 | 1.7M |
| 2024-12-20 | 74.99 | 79.89 | 74.50 | 78.96 | 1.2M |
| 2024-12-19 | 79.01 | 80.20 | 71.26 | 75.00 | 2.8M |
| 2024-12-18 | 81.40 | 81.50 | 77.80 | 79.00 | 2.1M |
| 2024-12-17 | 76.10 | 82.95 | 75.40 | 80.40 | 1.4M |
| 2024-12-16 | 76.30 | 78.99 | 75.10 | 76.00 | 2.2M |
| 2024-12-13 | 81.00 | 81.45 | 75.90 | 76.25 | 2.8M |
| 2024-12-12 | 79.51 | 82.00 | 79.00 | 81.00 | 3.8M |
| 2024-12-11 | 79.48 | 80.88 | 78.01 | 79.50 | 2.1M |
| 2024-12-10 | 81.00 | 84.00 | 78.01 | 78.50 | 1.8M |
| 2024-12-09 | 85.99 | 86.50 | 80.00 | 80.50 | 6.7M |
| 2024-12-06 | 87.00 | 88.42 | 84.02 | 86.20 | 1.8M |
| 2024-12-05 | 86.47 | 87.50 | 85.00 | 86.50 | 2.1M |
| 2024-12-04 | 85.00 | 86.50 | 84.10 | 85.50 | 0.9M |
| 2024-12-03 | 84.00 | 86.45 | 80.50 | 85.00 | 2.6M |
| 2024-12-02 | 83.00 | 84.38 | 80.00 | 83.10 | 2.8M |
| 2024-11-29 | 78.00 | 82.50 | 78.00 | 82.50 | 1.8M |
| 2024-11-28 | 82.51 | 84.50 | 78.01 | 78.75 | 1.5M |
| 2024-11-27 | 76.07 | 81.99 | 76.07 | 81.99 | 3.9M |
| 2024-11-26 | 74.29 | 81.72 | 73.00 | 75.20 | 9.7M |
| 2024-11-25 | 73.47 | 78.38 | 71.31 | 74.50 | 2.8M |
| 2024-11-22 | 67.80 | 73.50 | 67.00 | 72.65 | 8.6M |
| 2024-11-21 | 67.00 | 67.50 | 66.01 | 66.98 | 0.3M |
| 2024-11-20 | 67.50 | 67.80 | 67.00 | 67.00 | 1.2M |
| 2024-11-19 | 67.50 | 67.90 | 67.02 | 67.25 | 0.4M |
| 2024-11-18 | 67.99 | 67.99 | 67.00 | 67.23 | 0.7M |
| 2024-11-15 | 67.98 | 68.49 | 66.83 | 67.00 | 2.2M |
| 2024-11-14 | 66.00 | 68.00 | 66.00 | 67.00 | 3.2M |
| 2024-11-13 | 67.50 | 67.50 | 66.26 | 67.00 | 1.0M |
| 2024-11-12 | 67.61 | 67.61 | 66.00 | 66.88 | 0.0M |
| 2024-11-11 | 68.00 | 68.00 | 67.00 | 67.25 | 0.6M |
| 2024-11-08 | 67.01 | 67.94 | 66.26 | 67.50 | 1.2M |
| 2024-11-07 | 67.99 | 68.45 | 66.26 | 66.70 | 0.8M |
| 2024-11-06 | 67.00 | 68.00 | 67.00 | 67.48 | 0.5M |
| 2024-11-05 | 67.00 | 67.50 | 66.25 | 67.50 | 1.4M |
| 2024-11-04 | 67.30 | 68.21 | 66.95 | 67.00 | 1.4M |
| 2024-11-01 | 65.00 | 68.49 | 64.50 | 68.10 | 1.2M |
| 2024-10-31 | 66.26 | 66.99 | 64.82 | 66.99 | 0.5M |
| 2024-10-30 | 67.97 | 67.97 | 66.10 | 66.13 | 0.7M |
| 2024-10-29 | 67.70 | 68.00 | 66.47 | 67.08 | 2.4M |
| 2024-10-28 | 67.50 | 69.49 | 67.50 | 68.25 | 0.6M |
| 2024-10-25 | 67.11 | 68.49 | 66.73 | 67.84 | 1.2M |
| 2024-10-24 | 67.17 | 68.07 | 67.17 | 67.60 | 0.5M |
| 2024-10-23 | 67.53 | 68.21 | 67.16 | 68.00 | 0.4M |
| 2024-10-22 | 67.94 | 68.08 | 67.70 | 68.00 | 0.2M |
| 2024-10-21 | 68.74 | 68.75 | 67.24 | 67.90 | 2.3M |
| 2024-10-18 | 67.99 | 68.79 | 67.00 | 67.98 | 0.4M |
| 2024-10-17 | 68.69 | 69.90 | 67.00 | 67.12 | 0.9M |
| 2024-10-16 | 68.12 | 69.00 | 66.50 | 67.95 | 0.3M |
| 2024-10-15 | 68.30 | 68.76 | 67.50 | 68.50 | 0.3M |
| 2024-10-14 | 68.00 | 69.00 | 66.55 | 68.25 | 0.4M |
| 2024-10-11 | 67.79 | 68.49 | 66.01 | 68.00 | 0.3M |
| 2024-10-10 | 67.50 | 67.85 | 66.50 | 66.90 | 0.2M |
| 2024-10-09 | 68.50 | 71.99 | 66.01 | 67.00 | 1.4M |
| 2024-10-08 | 65.02 | 68.62 | 65.02 | 68.50 | 1.7M |
| 2024-10-07 | 62.96 | 65.01 | 62.39 | 64.85 | 11.3M |
| 2024-10-04 | 61.96 | 62.98 | 60.51 | 62.98 | 0.4M |
| 2024-10-03 | 60.90 | 62.03 | 60.30 | 61.76 | 2.1M |
| 2024-10-02 | 58.75 | 60.90 | 57.50 | 60.01 | 0.8M |
| 2024-10-01 | 59.98 | 60.98 | 58.01 | 58.40 | 1.0M |
| 2024-09-30 | 61.45 | 61.47 | 59.52 | 61.00 | 0.7M |
| 2024-09-27 | 62.50 | 62.50 | 60.04 | 60.89 | 1.1M |
| 2024-09-26 | 61.79 | 63.20 | 61.41 | 61.83 | 1.2M |
| 2024-09-25 | 60.21 | 62.20 | 60.21 | 61.25 | 3.4M |
| 2024-09-24 | 62.00 | 62.30 | 60.30 | 60.90 | 0.8M |
| 2024-09-23 | 63.70 | 64.00 | 62.00 | 62.05 | 0.7M |
| 2024-09-20 | 62.25 | 64.00 | 61.50 | 64.00 | 5.2M |
| 2024-09-19 | 60.00 | 63.00 | 60.00 | 62.00 | 2.0M |
| 2024-09-18 | 61.35 | 61.35 | 60.00 | 61.00 | 0.2M |
| 2024-09-16 | 61.10 | 61.35 | 60.60 | 60.98 | 0.5M |
| 2024-09-13 | 59.81 | 61.50 | 59.75 | 61.05 | 0.2M |
| 2024-09-12 | 60.97 | 60.99 | 59.66 | 60.51 | 0.4M |
| 2024-09-11 | 61.00 | 61.00 | 59.12 | 60.10 | 0.5M |
| 2024-09-10 | 57.73 | 61.10 | 57.10 | 61.00 | 0.7M |
| 2024-09-09 | 58.75 | 58.75 | 57.50 | 57.72 | 0.4M |
| 2024-09-06 | 57.84 | 59.00 | 57.00 | 58.50 | 0.4M |
| 2024-09-05 | 57.29 | 57.49 | 56.50 | 57.00 | 0.6M |
| 2024-09-04 | 57.00 | 57.20 | 56.02 | 57.00 | 0.1M |
| 2024-09-03 | 57.00 | 57.99 | 55.50 | 56.20 | 0.5M |
| 2024-09-02 | 57.50 | 58.71 | 56.12 | 57.00 | 0.2M |
| 2024-08-30 | 58.84 | 58.84 | 57.25 | 57.25 | 0.2M |
| 2024-08-29 | 57.95 | 58.50 | 57.50 | 58.20 | 0.6M |
| 2024-08-28 | 58.73 | 59.80 | 57.15 | 58.13 | 0.4M |
| 2024-08-27 | 58.28 | 58.49 | 57.56 | 57.95 | 0.2M |
| 2024-08-26 | 59.00 | 60.00 | 58.00 | 58.00 | 0.3M |
| 2024-08-23 | 59.90 | 60.50 | 59.00 | 59.25 | 0.3M |
| 2024-08-22 | 59.50 | 60.25 | 58.76 | 60.00 | 0.2M |
| 2024-08-21 | 58.48 | 59.99 | 57.81 | 59.50 | 0.4M |
| 2024-08-20 | 58.89 | 58.90 | 57.80 | 58.49 | 0.7M |
| 2024-08-19 | 58.30 | 58.50 | 57.85 | 57.99 | 0.6M |
| 2024-08-16 | 58.74 | 58.74 | 57.71 | 58.39 | 0.3M |
| 2024-08-15 | 59.34 | 59.85 | 58.01 | 58.40 | 0.4M |
| 2024-08-13 | 59.90 | 59.90 | 58.51 | 59.35 | 0.3M |
| 2024-08-12 | 60.01 | 61.49 | 59.00 | 59.97 | 0.5M |
| 2024-08-09 | 60.75 | 61.70 | 58.50 | 60.25 | 0.2M |
| 2024-08-08 | 61.49 | 61.84 | 61.00 | 61.80 | 0.2M |
| 2024-08-07 | 61.00 | 61.48 | 60.45 | 61.47 | 0.2M |
| 2024-08-06 | 61.88 | 62.00 | 60.50 | 61.00 | 0.2M |
| 2024-08-05 | 62.48 | 63.89 | 59.50 | 61.05 | 1.1M |
| 2024-08-02 | 62.95 | 63.99 | 61.01 | 62.48 | 0.2M |
| 2024-08-01 | 64.90 | 64.90 | 61.27 | 62.15 | 1.3M |
| 2024-07-31 | 66.45 | 66.45 | 64.00 | 64.40 | 0.9M |
| 2024-07-30 | 66.89 | 66.90 | 64.81 | 65.26 | 0.3M |
| 2024-07-29 | 66.99 | 67.00 | 65.03 | 65.50 | 0.5M |
| 2024-07-26 | 65.50 | 66.90 | 64.51 | 66.70 | 0.2M |
| 2024-07-25 | 66.90 | 67.25 | 65.00 | 65.15 | 0.5M |
| 2024-07-24 | 65.21 | 67.55 | 64.21 | 67.00 | 0.2M |
| 2024-07-23 | 66.95 | 67.25 | 64.10 | 65.15 | 0.5M |
| 2024-07-22 | 65.12 | 66.87 | 63.87 | 66.40 | 0.6M |
| 2024-07-19 | 68.72 | 68.72 | 65.50 | 65.91 | 1.1M |
| 2024-07-18 | 68.11 | 68.74 | 68.00 | 68.50 | 0.4M |
| 2024-07-15 | 68.01 | 69.04 | 68.01 | 68.12 | 0.6M |
| 2024-07-12 | 66.53 | 68.45 | 65.55 | 67.82 | 0.3M |
| 2024-07-11 | 67.99 | 67.99 | 66.00 | 67.00 | 0.1M |
| 2024-07-10 | 68.75 | 68.75 | 67.06 | 67.50 | 0.5M |
| 2024-07-09 | 69.51 | 69.99 | 68.00 | 68.00 | 0.7M |
| 2024-07-08 | 68.70 | 70.18 | 68.41 | 69.79 | 0.9M |
| 2024-07-05 | 70.47 | 70.97 | 68.25 | 69.50 | 2.2M |
| 2024-07-04 | 71.69 | 71.89 | 69.50 | 69.75 | 1.1M |
| 2024-07-03 | 70.60 | 72.50 | 69.51 | 70.38 | 1.1M |
| 2024-07-02 | 69.70 | 71.99 | 68.94 | 69.30 | 1.3M |
| 2024-07-01 | 67.52 | 69.99 | 67.52 | 69.00 | 0.7M |
| 2024-06-28 | 68.57 | 69.00 | 67.80 | 67.85 | 0.5M |
| 2024-06-27 | 67.49 | 68.99 | 67.35 | 67.61 | 1.4M |
| 2024-06-26 | 66.55 | 67.98 | 66.00 | 66.25 | 1.0M |
| 2024-06-25 | 68.11 | 68.98 | 65.12 | 67.11 | 0.7M |
| 2024-06-24 | 69.95 | 69.95 | 68.05 | 68.50 | 0.5M |
| 2024-06-21 | 70.60 | 72.75 | 69.35 | 69.99 | 1.5M |
| 2024-06-20 | 67.00 | 71.74 | 66.60 | 71.00 | 4.3M |
| 2024-06-14 | 62.75 | 66.12 | 61.48 | 66.12 | 5.1M |
| 2024-06-13 | 56.40 | 60.94 | 56.01 | 60.94 | 1.3M |
| 2024-06-12 | 57.20 | 58.60 | 55.00 | 56.01 | 0.5M |
| 2024-06-11 | 58.05 | 58.99 | 56.15 | 57.70 | 0.3M |
| 2024-06-10 | 58.55 | 58.95 | 57.51 | 57.65 | 0.2M |
| 2024-06-07 | 59.02 | 59.40 | 56.66 | 59.40 | 1.9M |
| 2024-06-06 | 59.00 | 60.00 | 58.50 | 59.45 | 0.4M |
| 2024-06-05 | 60.21 | 60.21 | 58.25 | 59.00 | 1.0M |
| 2024-06-04 | 61.68 | 61.68 | 60.10 | 60.50 | 0.2M |
| 2024-06-03 | 61.97 | 62.50 | 60.51 | 60.81 | 1.0M |
| 2024-05-31 | 63.50 | 63.69 | 60.01 | 62.00 | 0.3M |
| 2024-05-30 | 62.00 | 63.61 | 61.98 | 62.50 | 0.3M |
| 2024-05-29 | 63.88 | 64.39 | 62.00 | 63.00 | 0.9M |
| 2024-05-27 | 64.04 | 64.50 | 62.00 | 63.50 | 1.5M |
| 2024-05-24 | 62.70 | 65.00 | 62.70 | 64.25 | 1.6M |
| 2024-05-23 | 62.01 | 63.60 | 61.80 | 62.95 | 0.7M |
| 2024-05-22 | 62.35 | 62.93 | 61.86 | 62.75 | 0.4M |
| 2024-05-21 | 61.70 | 62.40 | 61.26 | 62.40 | 0.3M |
| 2024-05-20 | 62.67 | 62.68 | 61.50 | 61.70 | 0.2M |
| 2024-05-17 | 61.50 | 62.94 | 61.50 | 62.20 | 0.4M |
| 2024-05-16 | 60.40 | 62.00 | 60.22 | 61.50 | 0.5M |
| 2024-05-15 | 58.88 | 60.70 | 58.85 | 60.50 | 1.3M |
| 2024-05-14 | 59.40 | 59.85 | 58.55 | 58.70 | 0.4M |
| 2024-05-13 | 58.90 | 59.40 | 58.50 | 58.66 | 0.5M |
| 2024-05-10 | 59.69 | 59.69 | 58.11 | 58.15 | 0.4M |
| 2024-05-09 | 59.25 | 59.49 | 58.05 | 59.49 | 0.4M |
| 2024-05-08 | 59.45 | 59.74 | 58.75 | 59.00 | 3.3M |
| 2024-05-07 | 59.90 | 60.20 | 58.52 | 58.90 | 1.3M |
| 2024-05-06 | 59.87 | 60.10 | 58.40 | 59.51 | 3.3M |
| 2024-05-03 | 58.20 | 60.00 | 58.20 | 58.70 | 3.5M |
| 2024-05-02 | 58.75 | 60.94 | 58.75 | 60.92 | 1.3M |
| 2024-04-30 | 58.55 | 59.75 | 58.25 | 58.75 | 0.5M |
| 2024-04-29 | 59.04 | 59.80 | 58.01 | 59.00 | 0.5M |
| 2024-04-26 | 58.01 | 60.48 | 58.01 | 58.77 | 0.8M |
| 2024-04-25 | 58.49 | 59.00 | 57.90 | 58.70 | 1.5M |
| 2024-04-24 | 57.40 | 59.47 | 57.40 | 57.50 | 2.1M |
| 2024-04-23 | 58.57 | 58.80 | 57.05 | 57.05 | 1.1M |
| 2024-04-22 | 57.99 | 59.77 | 57.50 | 58.80 | 3.0M |
| 2024-04-19 | 55.99 | 58.00 | 55.99 | 57.56 | 2.9M |
| 2024-04-18 | 55.38 | 56.60 | 55.00 | 56.50 | 1.9M |
| 2024-04-17 | 53.69 | 57.00 | 53.10 | 55.48 | 2.1M |
| 2024-04-16 | 53.05 | 53.90 | 52.90 | 53.23 | 2.5M |
| 2024-04-15 | 53.30 | 53.75 | 52.99 | 53.35 | 0.7M |
| 2024-04-09 | 54.75 | 55.60 | 52.70 | 54.00 | 6.6M |
| 2024-04-08 | 54.00 | 54.85 | 53.55 | 54.25 | 0.9M |
| 2024-04-04 | 54.00 | 54.49 | 53.51 | 54.25 | 0.8M |
| 2024-04-03 | 53.94 | 54.70 | 52.70 | 53.87 | 0.4M |
| 2024-04-02 | 52.50 | 53.95 | 52.03 | 53.10 | 0.1M |
| 2024-04-01 | 52.50 | 52.60 | 52.00 | 52.50 | 0.1M |
| 2024-03-29 | 54.50 | 54.50 | 52.00 | 52.45 | 0.7M |
| 2024-03-28 | 54.00 | 54.74 | 53.85 | 53.92 | 0.9M |
| 2024-03-27 | 53.16 | 54.00 | 53.00 | 53.70 | 0.2M |
| 2024-03-26 | 53.51 | 54.10 | 52.16 | 53.10 | 0.1M |
| 2024-03-25 | 53.03 | 54.00 | 51.50 | 53.99 | 0.1M |
| 2024-03-22 | 53.17 | 53.68 | 52.75 | 53.50 | 0.4M |
| 2024-03-21 | 53.25 | 53.98 | 53.20 | 53.60 | 0.6M |
| 2024-03-20 | 52.95 | 53.50 | 52.26 | 53.50 | 0.3M |
| 2024-03-19 | 52.25 | 53.74 | 51.51 | 53.00 | 1.4M |
| 2024-03-18 | 51.90 | 51.98 | 51.15 | 51.80 | 0.2M |
| 2024-03-15 | 52.82 | 52.82 | 51.32 | 52.00 | 0.3M |
| 2024-03-14 | 51.98 | 52.94 | 51.07 | 52.54 | 0.9M |
| 2024-03-13 | 53.65 | 53.65 | 51.50 | 52.11 | 7.6M |
| 2024-03-12 | 57.95 | 58.18 | 57.51 | 57.69 | 9.5M |
| 2024-03-11 | 57.97 | 58.00 | 56.61 | 57.63 | 0.4M |
| 2024-03-08 | 58.39 | 58.60 | 56.51 | 57.50 | 7.4M |
| 2024-03-07 | 58.47 | 58.47 | 57.46 | 58.00 | 0.2M |
| 2024-03-06 | 58.48 | 58.65 | 57.70 | 57.99 | 0.8M |
| 2024-03-05 | 57.11 | 58.74 | 57.11 | 57.90 | 0.6M |
| 2024-03-04 | 57.61 | 58.85 | 57.61 | 58.21 | 1.8M |
| 2024-03-01 | 57.90 | 58.85 | 56.51 | 58.00 | 5.8M |
| 2024-02-29 | 54.40 | 58.00 | 54.40 | 57.50 | 4.5M |
| 2024-02-28 | 54.90 | 55.50 | 53.50 | 55.32 | 2.4M |
| 2024-02-27 | 52.25 | 54.50 | 52.25 | 54.11 | 1.6M |
| 2024-02-26 | 51.10 | 53.13 | 51.10 | 52.94 | 1.7M |
| 2024-02-23 | 50.30 | 51.75 | 50.30 | 51.60 | 2.1M |
| 2024-02-22 | 50.95 | 51.00 | 50.11 | 50.32 | 1.4M |
| 2024-02-21 | 50.69 | 51.19 | 50.51 | 50.85 | 0.7M |
| 2024-02-20 | 50.69 | 51.00 | 50.25 | 50.40 | 0.5M |
| 2024-02-19 | 50.00 | 51.00 | 50.00 | 50.45 | 0.5M |
| 2024-02-16 | 50.61 | 51.38 | 49.99 | 50.33 | 0.6M |
| 2024-02-15 | 51.31 | 51.91 | 50.75 | 51.00 | 1.1M |
| 2024-02-14 | 50.95 | 51.60 | 50.95 | 51.40 | 0.6M |
| 2024-02-13 | 49.80 | 50.97 | 49.50 | 50.68 | 0.4M |
| 2024-02-12 | 51.03 | 51.20 | 49.20 | 50.15 | 1.0M |
| 2024-02-09 | 50.97 | 51.50 | 50.61 | 50.90 | 1.4M |
| 2024-02-07 | 51.14 | 52.09 | 50.79 | 51.80 | 2.1M |
| 2024-02-06 | 50.99 | 51.10 | 50.05 | 51.03 | 1.6M |
| 2024-02-02 | 51.60 | 51.60 | 50.45 | 50.60 | 1.6M |
| 2024-02-01 | 51.00 | 53.75 | 50.25 | 51.20 | 10.3M |
| 2024-01-31 | 49.11 | 51.47 | 49.11 | 50.49 | 4.0M |
| 2024-01-30 | 49.33 | 49.49 | 48.16 | 49.00 | 1.4M |
| 2024-01-29 | 50.00 | 50.00 | 48.35 | 48.51 | 4.2M |
| 2024-01-26 | 50.25 | 50.49 | 49.56 | 49.70 | 0.8M |
| 2024-01-25 | 52.00 | 52.00 | 49.99 | 50.01 | 4.7M |
| 2024-01-24 | 50.49 | 52.60 | 49.80 | 50.99 | 5.0M |
| 2024-01-23 | 50.00 | 50.36 | 49.60 | 50.09 | 1.8M |
| 2024-01-22 | 48.65 | 49.80 | 48.30 | 49.60 | 0.7M |
| 2024-01-19 | 49.01 | 49.34 | 48.21 | 48.30 | 0.9M |
| 2024-01-18 | 48.85 | 49.47 | 48.10 | 49.25 | 0.4M |
| 2024-01-17 | 48.60 | 49.70 | 48.60 | 49.19 | 0.9M |
| 2024-01-16 | 48.30 | 49.00 | 48.00 | 48.95 | 0.5M |
| 2024-01-15 | 49.00 | 49.36 | 48.16 | 48.35 | 0.6M |
| 2024-01-12 | 48.99 | 49.30 | 48.51 | 49.00 | 2.0M |
| 2024-01-11 | 48.90 | 49.00 | 48.40 | 48.60 | 1.3M |
| 2024-01-10 | 49.00 | 49.74 | 48.52 | 48.90 | 2.6M |
| 2024-01-09 | 49.45 | 49.98 | 48.75 | 49.20 | 1.0M |
| 2024-01-08 | 50.20 | 50.70 | 49.03 | 49.18 | 1.3M |
| 2024-01-05 | 49.40 | 50.00 | 48.50 | 49.50 | 2.1M |
| 2024-01-04 | 49.23 | 49.24 | 48.50 | 49.00 | 0.2M |
| 2024-01-03 | 49.00 | 49.47 | 48.50 | 49.05 | 1.3M |
| 2024-01-02 | 49.51 | 49.98 | 48.56 | 48.97 | 1.2M |
| 2024-01-01 | 48.90 | 50.02 | 48.74 | 49.39 | 1.4M |