83.80
Last Update: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 98.10 | 99.80 | 97.60 | 99.50 | 0.3M |
| 2023-12-28 | 98.40 | 98.80 | 98.10 | 98.30 | 0.1M |
| 2023-12-27 | 99.40 | 99.60 | 97.80 | 98.30 | 0.2M |
| 2023-12-26 | 97.90 | 99.60 | 97.80 | 98.90 | 0.2M |
| 2023-12-25 | 97.40 | 99.50 | 97.40 | 97.80 | 0.1M |
| 2023-12-22 | 98.60 | 98.80 | 97.20 | 97.20 | 0.2M |
| 2023-12-21 | 97.90 | 98.50 | 97.40 | 98.00 | 0.1M |
| 2023-12-20 | 98.50 | 100.50 | 97.90 | 98.50 | 0.3M |
| 2023-12-19 | 97.90 | 98.10 | 96.00 | 98.10 | 0.4M |
| 2023-12-18 | 99.30 | 100.00 | 98.10 | 98.10 | 0.5M |
| 2023-12-15 | 102.50 | 102.50 | 98.50 | 98.70 | 0.7M |
| 2023-12-14 | 104.00 | 105.50 | 101.50 | 101.50 | 0.5M |
| 2023-12-13 | 105.00 | 105.50 | 103.00 | 104.50 | 0.3M |
| 2023-12-12 | 103.50 | 105.00 | 101.50 | 104.50 | 0.5M |
| 2023-12-11 | 106.50 | 107.50 | 103.00 | 103.00 | 1.0M |
| 2023-12-08 | 110.00 | 113.00 | 107.00 | 108.50 | 1.1M |
| 2023-12-07 | 110.50 | 114.50 | 108.50 | 110.00 | 2.0M |
| 2023-12-06 | 104.50 | 113.00 | 104.50 | 109.50 | 2.4M |
| 2023-12-05 | 103.00 | 105.00 | 102.00 | 104.50 | 0.6M |
| 2023-12-04 | 106.50 | 107.00 | 102.00 | 102.00 | 1.2M |
| 2023-12-01 | 110.50 | 115.50 | 108.50 | 108.50 | 5.8M |
| 2023-11-30 | 98.30 | 107.50 | 98.30 | 107.50 | 2.4M |
| 2023-11-29 | 98.90 | 99.70 | 97.80 | 97.90 | 0.5M |
| 2023-11-28 | 96.50 | 97.80 | 96.50 | 97.80 | 0.2M |
| 2023-11-27 | 99.00 | 99.30 | 96.20 | 96.30 | 0.4M |
| 2023-11-24 | 97.50 | 99.40 | 97.50 | 98.50 | 0.4M |
| 2023-11-23 | 98.20 | 98.80 | 96.90 | 97.50 | 0.4M |
| 2023-11-22 | 97.10 | 98.90 | 97.10 | 97.50 | 0.4M |
| 2023-11-21 | 99.50 | 100.00 | 98.00 | 98.00 | 0.5M |
| 2023-11-20 | 98.60 | 100.50 | 98.00 | 99.00 | 1.0M |
| 2023-11-17 | 98.70 | 100.50 | 97.50 | 97.60 | 0.8M |
| 2023-11-16 | 96.90 | 103.50 | 96.90 | 98.30 | 2.1M |
| 2023-11-15 | 98.00 | 98.30 | 95.60 | 96.50 | 0.8M |
| 2023-11-14 | 94.40 | 99.80 | 93.30 | 96.30 | 2.3M |
| 2023-11-13 | 94.00 | 94.00 | 91.60 | 92.80 | 0.5M |
| 2023-11-10 | 98.00 | 98.40 | 91.10 | 92.00 | 1.8M |
| 2023-11-09 | 98.50 | 99.70 | 96.40 | 98.80 | 1.0M |
| 2023-11-08 | 96.70 | 98.80 | 96.50 | 98.50 | 1.2M |
| 2023-11-07 | 93.50 | 99.00 | 92.10 | 97.50 | 4.3M |
| 2023-11-06 | 84.60 | 91.90 | 84.50 | 91.90 | 1.4M |
| 2023-11-03 | 84.50 | 84.50 | 82.60 | 83.60 | 0.3M |
| 2023-11-02 | 84.60 | 84.60 | 83.00 | 83.40 | 0.4M |
| 2023-11-01 | 80.50 | 84.30 | 80.50 | 84.10 | 0.5M |
| 2023-10-31 | 83.20 | 84.10 | 79.50 | 79.70 | 0.4M |
| 2023-10-30 | 79.20 | 85.20 | 79.10 | 83.00 | 0.6M |
| 2023-10-27 | 78.00 | 79.50 | 77.70 | 79.20 | 0.2M |
| 2023-10-26 | 80.20 | 80.20 | 78.00 | 78.00 | 0.3M |
| 2023-10-25 | 82.00 | 82.10 | 80.20 | 80.20 | 0.2M |
| 2023-10-24 | 80.20 | 81.50 | 77.70 | 81.00 | 0.3M |
| 2023-10-23 | 79.20 | 81.30 | 78.60 | 79.50 | 0.2M |
| 2023-10-20 | 81.60 | 81.60 | 77.60 | 79.60 | 0.5M |
| 2023-10-19 | 81.20 | 82.90 | 81.20 | 82.10 | 0.4M |
| 2023-10-18 | 85.40 | 85.40 | 80.90 | 81.70 | 1.1M |
| 2023-10-17 | 87.70 | 88.80 | 84.40 | 85.40 | 0.7M |
| 2023-10-16 | 91.60 | 91.90 | 85.90 | 86.70 | 1.2M |
| 2023-10-13 | 94.50 | 95.10 | 92.40 | 92.40 | 0.4M |
| 2023-10-12 | 96.00 | 97.20 | 93.80 | 94.50 | 0.4M |
| 2023-10-11 | 98.50 | 98.70 | 93.00 | 93.00 | 0.5M |
| 2023-10-06 | 97.70 | 98.70 | 97.60 | 98.00 | 0.2M |
| 2023-10-05 | 97.90 | 99.20 | 97.40 | 97.60 | 0.3M |
| 2023-10-04 | 97.60 | 98.70 | 97.10 | 97.50 | 0.3M |
| 2023-10-03 | 96.50 | 101.50 | 96.50 | 98.90 | 0.7M |
| 2023-10-02 | 97.20 | 98.20 | 96.20 | 96.20 | 0.3M |
| 2023-09-28 | 96.60 | 99.90 | 95.20 | 96.60 | 0.8M |
| 2023-09-27 | 95.20 | 96.40 | 94.10 | 95.20 | 0.3M |
| 2023-09-26 | 95.00 | 96.60 | 93.00 | 95.20 | 0.4M |
| 2023-09-25 | 95.10 | 97.10 | 94.90 | 95.20 | 0.4M |
| 2023-09-22 | 95.00 | 96.00 | 93.50 | 94.40 | 0.6M |
| 2023-09-21 | 99.00 | 99.00 | 95.00 | 95.40 | 0.8M |
| 2023-09-20 | 102.00 | 104.00 | 99.50 | 99.70 | 0.7M |
| 2023-09-19 | 109.50 | 109.50 | 103.00 | 103.00 | 0.7M |
| 2023-09-18 | 110.50 | 111.50 | 108.50 | 109.50 | 0.3M |
| 2023-09-15 | 112.50 | 113.50 | 109.00 | 111.50 | 0.5M |
| 2023-09-14 | 110.00 | 112.50 | 110.00 | 112.00 | 0.4M |
| 2023-09-13 | 108.00 | 112.50 | 105.50 | 110.50 | 0.8M |
| 2023-09-12 | 112.50 | 113.50 | 106.50 | 107.50 | 0.9M |
| 2023-09-11 | 119.50 | 120.00 | 110.50 | 111.50 | 1.8M |
| 2023-09-08 | 114.00 | 114.50 | 111.00 | 112.50 | 0.6M |
| 2023-09-07 | 111.50 | 116.50 | 111.50 | 114.50 | 1.2M |
| 2023-09-06 | 114.00 | 122.00 | 110.00 | 113.00 | 3.0M |
| 2023-09-05 | 107.00 | 114.00 | 106.00 | 113.50 | 1.4M |
| 2023-09-04 | 111.00 | 111.50 | 106.00 | 107.00 | 1.2M |
| 2023-09-01 | 104.50 | 112.00 | 104.00 | 111.00 | 2.1M |
| 2023-08-31 | 102.00 | 104.50 | 101.00 | 104.50 | 0.6M |
| 2023-08-30 | 106.00 | 106.00 | 101.00 | 101.50 | 0.9M |
| 2023-08-29 | 101.50 | 106.00 | 101.50 | 106.00 | 1.4M |
| 2023-08-28 | 100.50 | 105.00 | 99.80 | 101.00 | 1.4M |
| 2023-08-25 | 97.60 | 101.00 | 97.60 | 99.70 | 0.7M |
| 2023-08-24 | 95.00 | 99.60 | 94.80 | 98.80 | 0.8M |
| 2023-08-23 | 94.00 | 95.80 | 93.60 | 95.20 | 0.5M |
| 2023-08-22 | 96.30 | 96.80 | 93.00 | 93.10 | 0.7M |
| 2023-08-21 | 99.10 | 99.10 | 96.00 | 96.00 | 0.8M |
| 2023-08-18 | 103.00 | 104.50 | 98.30 | 98.60 | 1.2M |
| 2023-08-17 | 101.00 | 104.50 | 99.10 | 103.50 | 1.4M |
| 2023-08-16 | 99.90 | 108.00 | 99.00 | 101.50 | 2.5M |
| 2023-08-15 | 103.50 | 104.00 | 99.10 | 100.50 | 1.8M |
| 2023-08-14 | 101.00 | 106.50 | 101.00 | 103.50 | 5.0M |
| 2023-08-11 | 95.00 | 97.90 | 95.00 | 97.90 | 0.7M |
| 2023-08-10 | 92.80 | 92.90 | 89.00 | 89.00 | 0.8M |
| 2023-08-09 | 91.80 | 96.50 | 91.80 | 92.90 | 0.9M |
| 2023-08-08 | 92.90 | 93.60 | 91.40 | 92.90 | 0.4M |
| 2023-08-07 | 91.50 | 93.50 | 89.00 | 92.90 | 0.6M |
| 2023-08-04 | 89.10 | 92.50 | 89.00 | 91.50 | 0.8M |
| 2023-08-02 | 90.60 | 92.40 | 88.40 | 89.10 | 0.9M |
| 2023-08-01 | 92.90 | 93.30 | 90.50 | 91.00 | 0.6M |
| 2023-07-31 | 93.50 | 95.30 | 92.10 | 92.40 | 0.8M |
| 2023-07-28 | 96.30 | 97.30 | 92.70 | 93.90 | 1.1M |
| 2023-07-27 | 96.20 | 98.40 | 95.40 | 97.20 | 0.7M |
| 2023-07-26 | 99.80 | 99.80 | 95.10 | 95.10 | 0.8M |
| 2023-07-25 | 101.00 | 101.00 | 95.40 | 97.00 | 1.4M |
| 2023-07-24 | 103.00 | 103.00 | 97.50 | 98.90 | 1.5M |
| 2023-07-21 | 109.00 | 109.00 | 101.00 | 101.50 | 2.2M |
| 2023-07-20 | 105.00 | 111.00 | 105.00 | 111.00 | 1.0M |
| 2023-07-19 | 110.00 | 112.50 | 107.50 | 107.50 | 0.8M |
| 2023-07-18 | 111.50 | 112.50 | 107.50 | 109.00 | 1.3M |
| 2023-07-17 | 114.50 | 114.50 | 108.00 | 113.00 | 1.4M |
| 2023-07-14 | 114.50 | 118.00 | 112.50 | 114.50 | 1.2M |
| 2023-07-13 | 120.00 | 121.00 | 113.50 | 114.50 | 1.6M |
| 2023-07-12 | 124.00 | 124.00 | 118.50 | 119.50 | 1.7M |
| 2023-07-11 | 118.50 | 122.50 | 115.00 | 120.00 | 1.9M |
| 2023-07-10 | 126.00 | 128.00 | 117.00 | 118.50 | 4.1M |
| 2023-07-07 | 114.00 | 124.50 | 111.00 | 121.00 | 3.0M |
| 2023-07-06 | 116.00 | 118.00 | 111.00 | 113.50 | 1.4M |
| 2023-07-05 | 119.00 | 119.00 | 112.50 | 116.00 | 2.6M |
| 2023-07-04 | 129.00 | 130.50 | 120.00 | 120.00 | 3.4M |
| 2023-07-03 | 142.00 | 151.00 | 133.00 | 133.00 | 6.2M |
| 2023-06-30 | 139.00 | 139.50 | 135.00 | 139.00 | 0.8M |
| 2023-06-29 | 135.00 | 143.00 | 133.50 | 139.00 | 1.7M |
| 2023-06-28 | 126.50 | 132.00 | 126.50 | 132.00 | 0.4M |
| 2023-06-27 | 126.00 | 131.00 | 125.00 | 126.00 | 0.4M |
| 2023-06-26 | 127.00 | 131.00 | 125.50 | 127.50 | 0.3M |
| 2023-06-21 | 131.00 | 131.50 | 127.00 | 128.50 | 0.4M |
| 2023-06-20 | 131.50 | 132.00 | 129.00 | 131.00 | 0.3M |
| 2023-06-19 | 129.00 | 133.00 | 129.00 | 131.00 | 0.5M |
| 2023-06-16 | 131.50 | 131.50 | 127.00 | 127.00 | 0.7M |
| 2023-06-15 | 140.00 | 140.00 | 127.00 | 131.50 | 1.5M |
| 2023-06-14 | 134.50 | 135.00 | 132.00 | 134.50 | 0.6M |
| 2023-06-13 | 132.00 | 138.50 | 131.50 | 134.50 | 2.0M |
| 2023-06-12 | 130.50 | 136.50 | 127.50 | 128.00 | 7.2M |
| 2023-06-09 | 151.00 | 155.00 | 131.00 | 136.50 | 22.6M |
| 2023-06-08 | 141.00 | 145.00 | 136.50 | 145.00 | 12.5M |
| 2023-06-07 | 127.50 | 132.00 | 123.00 | 132.00 | 15.2M |
| 2023-06-06 | 110.50 | 120.00 | 110.50 | 120.00 | 5.6M |
| 2023-06-05 | 103.00 | 109.50 | 102.00 | 109.50 | 3.2M |
| 2023-06-02 | 102.50 | 104.50 | 99.00 | 99.80 | 3.7M |
| 2023-06-01 | 95.00 | 102.00 | 94.80 | 101.50 | 5.0M |
| 2023-05-31 | 93.00 | 99.90 | 92.70 | 94.50 | 4.6M |
| 2023-05-30 | 94.00 | 94.30 | 90.00 | 91.20 | 1.5M |
| 2023-05-29 | 94.20 | 95.20 | 93.30 | 93.90 | 1.1M |
| 2023-05-26 | 96.20 | 98.00 | 93.40 | 93.60 | 1.5M |
| 2023-05-25 | 99.20 | 99.90 | 96.10 | 96.20 | 1.6M |
| 2023-05-24 | 98.60 | 102.00 | 98.30 | 99.20 | 2.9M |
| 2023-05-23 | 96.90 | 100.50 | 95.70 | 98.50 | 3.3M |
| 2023-05-22 | 97.90 | 99.60 | 94.60 | 97.30 | 2.5M |
| 2023-05-19 | 102.00 | 102.50 | 96.10 | 96.10 | 3.9M |
| 2023-05-18 | 103.50 | 107.00 | 100.00 | 102.00 | 10.4M |
| 2023-05-17 | 93.00 | 100.50 | 90.90 | 100.50 | 10.8M |
| 2023-05-16 | 91.20 | 92.70 | 89.20 | 91.60 | 4.9M |
| 2023-05-15 | 87.70 | 92.90 | 86.00 | 90.40 | 5.6M |
| 2023-05-12 | 82.80 | 86.90 | 81.50 | 86.00 | 2.3M |
| 2023-05-11 | 87.70 | 88.40 | 82.40 | 83.40 | 2.7M |
| 2023-05-10 | 90.60 | 92.80 | 87.10 | 87.60 | 4.4M |
| 2023-05-09 | 87.40 | 89.50 | 86.20 | 86.20 | 2.2M |
| 2023-05-08 | 89.00 | 91.80 | 86.60 | 88.20 | 4.0M |
| 2023-05-05 | 87.00 | 91.90 | 85.80 | 86.00 | 5.4M |
| 2023-05-04 | 90.30 | 97.50 | 87.20 | 88.20 | 10.4M |
| 2023-05-03 | 97.10 | 97.30 | 88.80 | 89.10 | 11.5M |
| 2023-05-02 | 86.40 | 88.50 | 84.60 | 88.50 | 1.8M |
| 2023-04-28 | 74.50 | 80.50 | 73.80 | 80.50 | 4.1M |
| 2023-04-27 | 74.40 | 74.40 | 69.50 | 73.20 | 3.3M |
| 2023-04-26 | 76.70 | 78.70 | 71.10 | 72.90 | 4.7M |
| 2023-04-25 | 79.70 | 82.50 | 74.00 | 76.20 | 7.7M |
| 2023-04-24 | 70.20 | 76.40 | 69.40 | 76.40 | 5.7M |
| 2023-04-21 | 69.60 | 72.00 | 66.00 | 69.50 | 5.5M |
| 2023-04-20 | 65.30 | 67.80 | 64.30 | 66.60 | 2.2M |
| 2023-04-19 | 63.00 | 67.00 | 63.00 | 65.30 | 3.7M |
| 2023-04-18 | 59.40 | 63.90 | 58.50 | 63.90 | 4.7M |
| 2023-04-17 | 54.00 | 58.10 | 53.40 | 58.10 | 2.0M |
| 2023-04-14 | 51.00 | 53.00 | 50.70 | 52.90 | 0.5M |
| 2023-04-13 | 52.50 | 53.00 | 51.60 | 51.80 | 0.3M |
| 2023-04-12 | 52.60 | 54.30 | 51.20 | 52.00 | 0.8M |
| 2023-04-11 | 51.40 | 51.80 | 50.50 | 51.30 | 0.3M |
| 2023-04-10 | 51.20 | 51.50 | 50.10 | 51.40 | 0.3M |
| 2023-04-07 | 50.20 | 50.90 | 49.75 | 50.30 | 0.4M |
| 2023-04-06 | 49.50 | 50.10 | 48.80 | 49.65 | 0.3M |
| 2023-03-31 | 49.55 | 49.60 | 48.65 | 49.10 | 0.1M |
| 2023-03-30 | 49.05 | 50.60 | 48.60 | 48.60 | 0.4M |
| 2023-03-29 | 48.70 | 49.70 | 48.50 | 49.20 | 0.4M |
| 2023-03-28 | 48.50 | 48.50 | 47.00 | 48.00 | 0.3M |
| 2023-03-27 | 49.45 | 49.45 | 48.35 | 48.50 | 0.2M |
| 2023-03-24 | 49.45 | 49.80 | 48.10 | 48.90 | 0.7M |
| 2023-03-23 | 49.30 | 50.80 | 48.65 | 49.00 | 0.4M |
| 2023-03-22 | 47.45 | 50.40 | 46.80 | 49.30 | 1.0M |
| 2023-03-21 | 46.20 | 47.00 | 45.35 | 46.20 | 0.3M |
| 2023-03-20 | 44.95 | 45.30 | 44.35 | 45.15 | 0.2M |
| 2023-03-17 | 43.80 | 44.20 | 43.00 | 43.95 | 0.1M |
| 2023-03-16 | 44.25 | 44.25 | 42.80 | 42.95 | 0.3M |
| 2023-03-15 | 44.40 | 45.45 | 44.15 | 44.55 | 0.2M |
| 2023-03-14 | 45.20 | 45.20 | 44.35 | 44.35 | 0.2M |
| 2023-03-13 | 45.70 | 46.25 | 43.50 | 45.35 | 0.5M |
| 2023-03-10 | 48.45 | 48.50 | 46.65 | 46.75 | 0.4M |
| 2023-03-09 | 49.90 | 49.90 | 48.40 | 48.50 | 0.4M |
| 2023-03-08 | 49.80 | 51.40 | 49.45 | 49.95 | 0.5M |
| 2023-03-07 | 50.30 | 50.50 | 49.15 | 49.15 | 0.3M |
| 2023-03-06 | 49.60 | 51.50 | 49.60 | 50.00 | 0.4M |
| 2023-03-03 | 50.00 | 50.30 | 49.10 | 49.50 | 0.2M |
| 2023-03-02 | 49.15 | 49.85 | 48.45 | 49.65 | 0.3M |
| 2023-03-01 | 47.30 | 51.50 | 47.30 | 49.15 | 0.9M |
| 2023-02-24 | 48.70 | 48.70 | 47.20 | 47.25 | 0.3M |
| 2023-02-23 | 49.45 | 49.55 | 48.30 | 48.30 | 0.4M |
| 2023-02-22 | 48.90 | 49.60 | 48.05 | 49.05 | 0.5M |
| 2023-02-21 | 49.70 | 50.30 | 49.15 | 49.25 | 0.5M |
| 2023-02-20 | 52.50 | 53.50 | 49.35 | 49.35 | 1.2M |
| 2023-02-17 | 48.40 | 52.00 | 48.40 | 52.00 | 0.9M |
| 2023-02-16 | 48.10 | 48.95 | 47.10 | 48.55 | 0.7M |
| 2023-02-15 | 45.95 | 48.70 | 45.50 | 47.60 | 0.9M |
| 2023-02-14 | 45.45 | 46.00 | 44.25 | 45.30 | 0.8M |
| 2023-02-13 | 46.50 | 47.80 | 45.45 | 45.45 | 1.3M |
| 2023-02-10 | 50.90 | 51.30 | 48.80 | 50.50 | 0.7M |
| 2023-02-09 | 49.70 | 52.10 | 49.65 | 50.80 | 1.8M |
| 2023-02-08 | 49.00 | 51.50 | 47.35 | 49.65 | 4.3M |
| 2023-02-07 | 42.60 | 46.85 | 42.60 | 46.85 | 1.3M |
| 2023-02-06 | 42.50 | 43.95 | 42.40 | 42.60 | 0.3M |
| 2023-02-03 | 41.20 | 42.70 | 41.20 | 42.20 | 0.2M |
| 2023-02-02 | 40.65 | 41.35 | 40.15 | 41.20 | 0.1M |
| 2023-02-01 | 40.10 | 40.70 | 40.10 | 40.45 | 0.1M |
| 2023-01-31 | 41.05 | 41.05 | 40.15 | 40.30 | 0.2M |
| 2023-01-30 | 40.95 | 41.90 | 40.90 | 41.20 | 0.1M |
| 2023-01-17 | 41.40 | 41.40 | 40.90 | 40.90 | 0.1M |
| 2023-01-16 | 42.90 | 43.65 | 40.90 | 41.40 | 0.3M |
| 2023-01-13 | 42.55 | 43.20 | 41.70 | 42.90 | 0.4M |
| 2023-01-12 | 42.80 | 43.35 | 42.10 | 42.60 | 0.3M |
| 2023-01-11 | 42.10 | 45.00 | 41.80 | 42.45 | 1.4M |
| 2023-01-10 | 40.05 | 42.05 | 40.05 | 42.00 | 0.4M |
| 2023-01-09 | 40.70 | 41.15 | 39.70 | 40.05 | 0.1M |
| 2023-01-06 | 40.70 | 40.70 | 40.00 | 40.10 | 0.1M |
| 2023-01-05 | 40.00 | 40.75 | 39.40 | 40.70 | 0.2M |
| 2023-01-04 | 41.10 | 41.50 | 39.20 | 39.70 | 0.3M |
| 2023-01-03 | 41.20 | 42.10 | 40.55 | 41.10 | 0.3M |