196.00
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 | 136.00 | 136.00 | 132.60 | 134.20 | 0.6M |
| 2022-12-29 | 133.00 | 136.50 | 130.00 | 136.40 | 0.6M |
| 2022-12-28 | 134.80 | 137.40 | 130.40 | 135.20 | 1.3M |
| 2022-12-23 | 134.90 | 139.00 | 133.70 | 137.50 | 1.5M |
| 2022-12-22 | 127.90 | 130.00 | 127.50 | 128.90 | 0.7M |
| 2022-12-21 | 124.50 | 127.90 | 122.50 | 126.40 | 0.9M |
| 2022-12-20 | 119.00 | 121.10 | 116.90 | 119.10 | 0.9M |
| 2022-12-19 | 122.10 | 124.70 | 118.10 | 118.90 | 1.0M |
| 2022-12-16 | 124.50 | 129.60 | 124.00 | 125.80 | 1.1M |
| 2022-12-15 | 126.20 | 127.50 | 123.90 | 125.20 | 1.1M |
| 2022-12-14 | 125.20 | 127.00 | 124.00 | 126.20 | 1.2M |
| 2022-12-13 | 121.30 | 125.30 | 121.30 | 124.50 | 1.6M |
| 2022-12-12 | 119.90 | 125.20 | 119.10 | 121.30 | 1.4M |
| 2022-12-09 | 123.00 | 126.20 | 118.90 | 124.20 | 1.5M |
| 2022-12-08 | 116.80 | 122.70 | 115.80 | 120.30 | 1.9M |
| 2022-12-07 | 112.60 | 116.90 | 108.10 | 108.60 | 1.7M |
| 2022-12-06 | 117.40 | 118.40 | 113.30 | 115.80 | 2.1M |
| 2022-12-05 | 119.80 | 125.00 | 118.70 | 124.30 | 1.5M |
| 2022-12-02 | 116.10 | 119.80 | 116.00 | 118.00 | 1.3M |
| 2022-12-01 | 117.00 | 117.80 | 111.30 | 114.80 | 2.2M |
| 2022-11-30 | 109.40 | 115.30 | 107.70 | 115.30 | 4.3M |
| 2022-11-29 | 107.00 | 113.10 | 106.20 | 112.50 | 1.2M |
| 2022-11-28 | 103.80 | 108.10 | 102.00 | 107.00 | 0.7M |
| 2022-11-25 | 108.30 | 108.30 | 105.30 | 105.50 | 0.2M |
| 2022-11-24 | 108.90 | 109.80 | 107.90 | 108.90 | 0.5M |
| 2022-11-23 | 108.00 | 108.60 | 104.40 | 107.10 | 1.2M |
| 2022-11-22 | 115.90 | 117.90 | 110.50 | 111.90 | 0.9M |
| 2022-11-21 | 119.60 | 121.10 | 118.50 | 120.90 | 0.5M |
| 2022-11-18 | 123.20 | 123.60 | 120.20 | 120.70 | 1.6M |
| 2022-11-17 | 127.10 | 127.10 | 120.20 | 125.30 | 1.0M |
| 2022-11-16 | 127.80 | 129.40 | 125.30 | 127.10 | 1.2M |
| 2022-11-15 | 125.80 | 130.00 | 120.10 | 127.80 | 1.6M |
| 2022-11-14 | 121.70 | 128.30 | 119.90 | 125.30 | 1.1M |
| 2022-11-11 | 117.50 | 125.00 | 114.00 | 119.30 | 1.7M |
| 2022-11-10 | 108.00 | 110.50 | 106.40 | 110.50 | 1.1M |
| 2022-11-09 | 113.00 | 115.00 | 110.10 | 112.00 | 0.9M |
| 2022-11-08 | 116.00 | 117.40 | 112.40 | 114.60 | 1.2M |
| 2022-11-07 | 112.80 | 116.50 | 108.30 | 114.00 | 1.0M |
| 2022-11-04 | 110.90 | 115.30 | 109.60 | 113.30 | 1.4M |
| 2022-11-03 | 106.40 | 111.30 | 106.40 | 110.80 | 1.2M |
| 2022-11-02 | 103.60 | 108.40 | 102.50 | 106.40 | 1.0M |
| 2022-11-01 | 102.00 | 107.60 | 101.60 | 106.50 | 1.1M |
| 2022-10-31 | 98.20 | 103.00 | 97.90 | 99.00 | 0.7M |
| 2022-10-28 | 99.70 | 101.10 | 95.00 | 95.15 | 0.7M |
| 2022-10-27 | 102.30 | 105.80 | 98.55 | 99.20 | 0.8M |
| 2022-10-26 | 95.70 | 102.60 | 95.40 | 99.85 | 1.4M |
| 2022-10-25 | 93.00 | 96.70 | 90.95 | 94.90 | 0.9M |
| 2022-10-24 | 99.75 | 100.50 | 90.20 | 92.25 | 1.1M |
| 2022-10-21 | 95.90 | 100.70 | 95.90 | 98.70 | 1.7M |
| 2022-10-20 | 94.20 | 99.00 | 92.60 | 95.75 | 2.0M |
| 2022-10-19 | 103.20 | 104.00 | 101.40 | 101.80 | 1.1M |
| 2022-10-18 | 101.90 | 106.80 | 99.80 | 106.40 | 2.9M |
| 2022-10-17 | 94.50 | 98.30 | 93.70 | 97.60 | 1.5M |
| 2022-10-14 | 92.00 | 96.40 | 90.50 | 94.80 | 2.0M |
| 2022-10-13 | 88.30 | 92.90 | 86.35 | 87.90 | 2.3M |
| 2022-10-12 | 76.40 | 78.80 | 74.90 | 76.80 | 1.7M |
| 2022-10-11 | 78.40 | 80.65 | 76.65 | 77.70 | 0.7M |
| 2022-10-10 | 81.20 | 82.05 | 78.40 | 78.40 | 0.6M |
| 2022-10-07 | 84.85 | 84.85 | 81.25 | 81.25 | 0.3M |
| 2022-10-06 | 86.90 | 87.85 | 84.00 | 84.85 | 1.1M |
| 2022-10-05 | 86.30 | 88.65 | 85.80 | 88.50 | 1.0M |
| 2022-10-03 | 84.85 | 84.85 | 78.75 | 78.85 | 0.5M |
| 2022-09-30 | 81.30 | 82.35 | 79.75 | 81.05 | 1.2M |
| 2022-09-29 | 85.25 | 87.15 | 83.30 | 83.70 | 0.4M |
| 2022-09-28 | 85.00 | 85.90 | 83.05 | 83.50 | 0.7M |
| 2022-09-27 | 80.65 | 86.15 | 80.60 | 84.85 | 2.2M |
| 2022-09-26 | 84.70 | 87.85 | 83.00 | 85.05 | 0.7M |
| 2022-09-23 | 86.00 | 87.00 | 85.00 | 85.00 | 0.6M |
| 2022-09-22 | 88.60 | 89.60 | 87.25 | 88.00 | 0.7M |
| 2022-09-21 | 93.00 | 93.20 | 90.45 | 90.90 | 0.3M |
| 2022-09-20 | 93.00 | 94.80 | 91.35 | 92.20 | 0.4M |
| 2022-09-19 | 93.25 | 93.35 | 90.05 | 91.10 | 0.9M |
| 2022-09-16 | 95.70 | 96.95 | 94.45 | 95.95 | 3.9M |
| 2022-09-15 | 94.00 | 96.00 | 93.35 | 93.40 | 0.8M |
| 2022-09-14 | 98.15 | 98.20 | 96.05 | 96.15 | 0.5M |
| 2022-09-13 | 104.10 | 104.10 | 99.70 | 100.70 | 0.8M |
| 2022-09-09 | 99.80 | 104.40 | 99.40 | 103.70 | 0.8M |
| 2022-09-08 | 100.50 | 100.50 | 97.20 | 97.40 | 0.7M |
| 2022-09-07 | 97.20 | 99.80 | 97.20 | 99.05 | 0.4M |
| 2022-09-06 | 99.00 | 100.40 | 98.20 | 98.65 | 0.6M |
| 2022-09-05 | 100.90 | 100.90 | 98.00 | 98.90 | 0.5M |
| 2022-09-02 | 102.10 | 103.40 | 100.30 | 101.30 | 0.7M |
| 2022-09-01 | 103.50 | 104.50 | 101.00 | 101.60 | 0.4M |
| 2022-08-31 | 99.45 | 105.50 | 99.10 | 103.10 | 1.0M |
| 2022-08-30 | 102.90 | 103.10 | 100.20 | 100.50 | 1.4M |
| 2022-08-29 | 107.00 | 108.30 | 104.20 | 106.80 | 0.9M |
| 2022-08-26 | 107.80 | 110.70 | 106.10 | 109.10 | 2.0M |
| 2022-08-25 | 105.20 | 109.00 | 103.90 | 107.80 | 1.0M |
| 2022-08-24 | 103.50 | 104.40 | 102.20 | 102.70 | 0.5M |
| 2022-08-23 | 105.00 | 105.00 | 102.00 | 103.40 | 1.0M |
| 2022-08-22 | 105.50 | 107.30 | 105.20 | 106.80 | 0.4M |
| 2022-08-19 | 108.20 | 109.70 | 105.80 | 106.20 | 0.5M |
| 2022-08-18 | 109.70 | 111.20 | 109.00 | 110.60 | 0.7M |
| 2022-08-17 | 113.10 | 114.90 | 112.60 | 113.40 | 0.4M |
| 2022-08-16 | 117.30 | 118.50 | 113.90 | 117.00 | 1.1M |
| 2022-08-15 | 117.50 | 118.30 | 114.40 | 114.50 | 0.5M |
| 2022-08-12 | 119.10 | 120.60 | 118.80 | 119.70 | 0.8M |
| 2022-08-11 | 116.00 | 119.10 | 116.00 | 118.80 | 0.5M |
| 2022-08-10 | 120.80 | 120.80 | 114.50 | 116.00 | 0.6M |
| 2022-08-09 | 123.40 | 123.40 | 120.10 | 122.00 | 0.7M |
| 2022-08-08 | 118.00 | 122.50 | 116.00 | 121.90 | 1.6M |
| 2022-08-05 | 112.40 | 117.00 | 111.70 | 116.10 | 2.7M |
| 2022-08-04 | 101.10 | 104.50 | 101.10 | 104.00 | 0.9M |
| 2022-08-03 | 98.90 | 102.00 | 98.90 | 100.60 | 0.6M |
| 2022-08-02 | 100.20 | 100.80 | 96.35 | 97.55 | 0.7M |
| 2022-08-01 | 100.70 | 102.70 | 100.20 | 102.10 | 0.4M |
| 2022-07-29 | 106.50 | 106.50 | 100.80 | 100.90 | 0.6M |
| 2022-07-28 | 108.60 | 108.60 | 105.30 | 105.50 | 0.3M |
| 2022-07-27 | 108.20 | 108.20 | 105.70 | 107.50 | 0.8M |
| 2022-07-26 | 111.30 | 111.30 | 106.40 | 107.80 | 1.4M |
| 2022-07-25 | 108.00 | 111.80 | 105.80 | 111.40 | 1.3M |
| 2022-07-22 | 110.60 | 112.00 | 107.40 | 109.50 | 1.2M |
| 2022-07-21 | 109.10 | 111.30 | 109.10 | 109.60 | 1.4M |
| 2022-07-20 | 105.50 | 108.90 | 105.50 | 107.00 | 0.7M |
| 2022-07-19 | 106.90 | 106.90 | 103.00 | 103.80 | 0.5M |
| 2022-07-18 | 106.00 | 107.70 | 103.00 | 107.00 | 0.7M |
| 2022-07-15 | 106.50 | 109.40 | 104.80 | 106.00 | 1.6M |
| 2022-07-14 | 103.00 | 105.80 | 102.20 | 104.90 | 1.5M |
| 2022-07-13 | 105.90 | 108.60 | 105.00 | 105.90 | 0.7M |
| 2022-07-12 | 107.70 | 108.00 | 102.30 | 103.80 | 1.2M |
| 2022-07-11 | 113.00 | 113.00 | 107.90 | 110.00 | 0.7M |
| 2022-07-08 | 114.30 | 115.00 | 109.60 | 112.30 | 1.1M |
| 2022-07-07 | 113.00 | 113.00 | 107.80 | 110.70 | 2.2M |
| 2022-07-06 | 120.00 | 122.80 | 113.50 | 117.50 | 3.4M |
| 2022-07-05 | 110.10 | 111.30 | 105.90 | 107.40 | 1.6M |
| 2022-07-04 | 98.80 | 108.70 | 98.80 | 108.70 | 1.8M |
| 2022-06-30 | 99.00 | 100.60 | 97.10 | 98.50 | 1.5M |
| 2022-06-29 | 101.00 | 102.90 | 99.10 | 100.20 | 1.4M |
| 2022-06-28 | 105.80 | 105.80 | 101.00 | 104.30 | 1.2M |
| 2022-06-27 | 108.00 | 109.10 | 103.40 | 107.00 | 1.9M |
| 2022-06-24 | 94.75 | 104.00 | 93.65 | 103.40 | 2.6M |
| 2022-06-23 | 91.90 | 94.10 | 91.80 | 93.20 | 1.2M |
| 2022-06-22 | 95.00 | 98.60 | 89.70 | 89.95 | 2.1M |
| 2022-06-21 | 88.00 | 94.20 | 86.80 | 91.95 | 2.2M |
| 2022-06-20 | 82.50 | 87.35 | 82.15 | 87.35 | 10.9M |
| 2022-06-17 | 81.15 | 84.15 | 80.10 | 83.45 | 6.5M |
| 2022-06-16 | 83.75 | 84.90 | 80.60 | 81.10 | 1.4M |
| 2022-06-15 | 80.35 | 84.85 | 79.50 | 82.25 | 2.0M |
| 2022-06-14 | 79.75 | 83.15 | 79.05 | 82.55 | 2.1M |
| 2022-06-13 | 89.20 | 89.95 | 87.00 | 87.30 | 1.5M |
| 2022-06-10 | 93.00 | 97.35 | 91.30 | 95.70 | 1.7M |
| 2022-06-09 | 99.70 | 100.00 | 97.05 | 98.20 | 1.0M |
| 2022-06-08 | 91.90 | 101.00 | 91.90 | 98.60 | 2.1M |
| 2022-06-07 | 85.00 | 86.65 | 82.25 | 86.65 | 1.6M |
| 2022-06-06 | 87.55 | 90.25 | 86.70 | 88.25 | 1.2M |
| 2022-06-02 | 83.55 | 85.90 | 82.60 | 85.90 | 0.5M |
| 2022-06-01 | 84.50 | 86.10 | 83.30 | 84.50 | 0.7M |
| 2022-05-31 | 80.80 | 85.95 | 80.75 | 85.95 | 1.0M |
| 2022-05-30 | 80.05 | 82.80 | 79.05 | 82.80 | 0.8M |
| 2022-05-27 | 78.80 | 80.80 | 77.75 | 78.30 | 0.6M |
| 2022-05-26 | 78.30 | 78.35 | 75.30 | 77.80 | 0.8M |
| 2022-05-25 | 75.90 | 78.25 | 75.50 | 77.50 | 1.2M |
| 2022-05-24 | 82.20 | 82.50 | 78.25 | 78.60 | 1.0M |
| 2022-05-23 | 83.80 | 85.00 | 83.10 | 84.30 | 0.7M |
| 2022-05-20 | 81.10 | 85.30 | 80.70 | 85.30 | 1.3M |
| 2022-05-19 | 80.55 | 81.50 | 78.90 | 81.30 | 1.0M |
| 2022-05-18 | 84.00 | 85.70 | 82.10 | 84.80 | 0.7M |
| 2022-05-17 | 78.70 | 83.70 | 78.65 | 83.20 | 0.9M |
| 2022-05-16 | 80.95 | 81.25 | 77.45 | 80.15 | 0.5M |
| 2022-05-13 | 77.85 | 80.40 | 77.50 | 80.00 | 1.4M |
| 2022-05-12 | 77.10 | 78.00 | 73.80 | 74.35 | 3.2M |
| 2022-05-11 | 90.05 | 94.75 | 85.45 | 85.50 | 1.4M |
| 2022-05-10 | 83.45 | 89.70 | 81.50 | 88.05 | 1.9M |
| 2022-05-06 | 95.40 | 98.40 | 95.40 | 98.15 | 0.5M |
| 2022-05-05 | 100.00 | 101.40 | 97.80 | 98.35 | 0.5M |
| 2022-05-04 | 100.00 | 100.20 | 95.95 | 96.45 | 0.2M |
| 2022-05-03 | 100.00 | 104.10 | 99.30 | 102.50 | 0.2M |
| 2022-04-29 | 99.60 | 105.00 | 95.00 | 104.60 | 0.6M |
| 2022-04-28 | 95.45 | 100.00 | 94.35 | 100.00 | 0.5M |
| 2022-04-27 | 95.00 | 95.55 | 91.25 | 95.45 | 0.5M |
| 2022-04-26 | 97.60 | 99.95 | 96.85 | 97.65 | 0.3M |
| 2022-04-25 | 100.20 | 100.20 | 94.80 | 95.55 | 0.3M |
| 2022-04-22 | 102.00 | 103.70 | 99.05 | 103.40 | 0.2M |
| 2022-04-21 | 105.00 | 105.60 | 101.90 | 103.40 | 0.3M |
| 2022-04-20 | 105.50 | 108.70 | 105.00 | 107.20 | 0.2M |
| 2022-04-19 | 104.60 | 107.30 | 103.90 | 104.80 | 0.7M |
| 2022-04-14 | 112.80 | 115.40 | 112.80 | 113.50 | 0.2M |
| 2022-04-13 | 110.90 | 113.50 | 110.00 | 112.80 | 0.2M |
| 2022-04-12 | 113.00 | 116.90 | 110.00 | 115.00 | 0.3M |
| 2022-04-11 | 123.50 | 123.50 | 110.60 | 111.90 | 0.6M |
| 2022-04-08 | 126.40 | 129.00 | 124.40 | 126.00 | 0.5M |
| 2022-04-07 | 126.60 | 129.00 | 126.40 | 127.60 | 0.7M |
| 2022-04-06 | 129.00 | 129.00 | 124.00 | 124.30 | 0.8M |
| 2022-04-04 | 118.90 | 125.80 | 118.90 | 125.50 | 0.3M |
| 2022-04-01 | 117.50 | 117.90 | 114.50 | 117.90 | 0.4M |
| 2022-03-31 | 126.90 | 126.90 | 119.80 | 121.20 | 0.4M |
| 2022-03-30 | 124.10 | 126.40 | 122.20 | 125.30 | 1.3M |
| 2022-03-29 | 115.50 | 119.80 | 115.50 | 119.10 | 1.1M |
| 2022-03-28 | 113.40 | 114.40 | 110.00 | 111.20 | 0.7M |
| 2022-03-25 | 122.30 | 122.50 | 111.80 | 113.40 | 1.0M |
| 2022-03-24 | 115.50 | 119.40 | 111.30 | 118.40 | 0.8M |
| 2022-03-23 | 113.50 | 118.00 | 111.90 | 115.50 | 0.8M |
| 2022-03-22 | 109.60 | 113.50 | 108.90 | 113.50 | 0.5M |
| 2022-03-21 | 119.00 | 119.00 | 111.40 | 111.40 | 0.7M |
| 2022-03-18 | 112.50 | 116.40 | 111.70 | 115.40 | 3.7M |
| 2022-03-17 | 110.00 | 110.90 | 105.50 | 110.90 | 1.2M |
| 2022-03-16 | 89.95 | 99.15 | 85.55 | 99.05 | 2.0M |
| 2022-03-15 | 83.60 | 94.20 | 82.50 | 86.75 | 2.1M |
| 2022-03-14 | 100.20 | 101.80 | 90.95 | 91.95 | 1.8M |
| 2022-03-11 | 107.60 | 111.20 | 102.90 | 110.30 | 1.3M |
| 2022-03-10 | 114.40 | 117.00 | 114.40 | 116.00 | 0.5M |
| 2022-03-09 | 109.00 | 111.40 | 106.80 | 109.90 | 0.5M |
| 2022-03-08 | 107.00 | 110.10 | 107.00 | 108.30 | 0.8M |
| 2022-03-07 | 107.40 | 107.60 | 103.80 | 104.30 | 1.5M |
| 2022-03-04 | 113.50 | 115.00 | 110.00 | 110.10 | 1.8M |
| 2022-03-03 | 130.10 | 130.30 | 127.50 | 129.50 | 0.4M |
| 2022-03-02 | 130.40 | 132.10 | 128.30 | 129.00 | 0.4M |
| 2022-03-01 | 129.00 | 131.00 | 127.20 | 128.20 | 0.6M |
| 2022-02-28 | 129.50 | 129.50 | 125.10 | 126.80 | 0.4M |
| 2022-02-25 | 127.10 | 133.00 | 127.10 | 129.90 | 0.6M |
| 2022-02-24 | 124.80 | 127.90 | 120.60 | 121.60 | 1.2M |
| 2022-02-23 | 125.20 | 130.60 | 124.00 | 129.30 | 0.5M |
| 2022-02-22 | 125.30 | 128.60 | 123.30 | 124.90 | 0.3M |
| 2022-02-21 | 125.00 | 129.70 | 125.00 | 129.20 | 0.5M |
| 2022-02-18 | 126.30 | 126.30 | 122.70 | 122.80 | 0.8M |
| 2022-02-17 | 133.00 | 134.40 | 130.60 | 133.20 | 0.3M |
| 2022-02-16 | 131.10 | 134.70 | 131.10 | 134.00 | 0.5M |
| 2022-02-15 | 123.40 | 129.40 | 123.00 | 126.20 | 1.0M |
| 2022-02-14 | 123.80 | 126.00 | 120.40 | 120.70 | 0.7M |
| 2022-02-11 | 133.40 | 133.40 | 126.50 | 128.40 | 0.7M |
| 2022-02-10 | 131.00 | 134.00 | 131.00 | 133.40 | 0.4M |
| 2022-02-09 | 130.60 | 130.60 | 126.50 | 126.90 | 0.4M |
| 2022-02-08 | 131.50 | 132.50 | 126.00 | 131.40 | 0.7M |
| 2022-02-07 | 135.80 | 138.00 | 132.10 | 133.70 | 0.7M |
| 2022-02-04 | 135.10 | 137.50 | 131.10 | 135.00 | 0.5M |
| 2022-01-31 | 126.00 | 130.90 | 124.10 | 128.60 | 0.4M |
| 2022-01-28 | 120.00 | 127.00 | 118.00 | 120.00 | 0.8M |
| 2022-01-27 | 135.00 | 136.00 | 131.30 | 132.90 | 0.2M |
| 2022-01-26 | 141.00 | 141.00 | 136.20 | 137.10 | 0.5M |
| 2022-01-25 | 149.00 | 149.50 | 143.10 | 143.50 | 0.8M |
| 2022-01-24 | 148.20 | 151.90 | 148.10 | 148.40 | 0.4M |
| 2022-01-21 | 148.60 | 149.90 | 145.40 | 148.10 | 0.7M |
| 2022-01-20 | 140.10 | 145.40 | 140.10 | 144.10 | 0.3M |
| 2022-01-19 | 144.90 | 145.00 | 141.10 | 141.30 | 0.1M |
| 2022-01-18 | 145.00 | 145.70 | 142.40 | 142.60 | 0.3M |
| 2022-01-17 | 144.50 | 145.60 | 139.70 | 142.50 | 0.5M |
| 2022-01-14 | 143.50 | 144.60 | 139.30 | 144.50 | 0.8M |
| 2022-01-13 | 148.00 | 150.90 | 146.90 | 148.50 | 1.0M |
| 2022-01-12 | 143.70 | 146.60 | 143.50 | 146.10 | 0.5M |
| 2022-01-11 | 144.80 | 145.60 | 141.10 | 142.70 | 0.7M |
| 2022-01-10 | 138.50 | 142.30 | 134.50 | 141.30 | 0.9M |
| 2022-01-07 | 134.00 | 136.30 | 132.90 | 136.30 | 0.8M |
| 2022-01-06 | 135.00 | 136.40 | 130.30 | 132.50 | 1.4M |
| 2022-01-05 | 151.00 | 151.00 | 142.80 | 143.90 | 0.8M |
| 2022-01-04 | 157.00 | 161.00 | 150.00 | 153.20 | 1.5M |
| 2022-01-03 | 162.10 | 164.60 | 158.00 | 160.10 | 0.2M |