82.40
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 79.90 | 80.20 | 79.30 | 79.50 | 0.1M |
| 2024-12-30 | 79.90 | 81.20 | 79.10 | 79.50 | 0.0M |
| 2024-12-27 | 80.80 | 81.80 | 80.10 | 80.10 | 0.2M |
| 2024-12-26 | 81.30 | 82.50 | 80.50 | 80.90 | 0.0M |
| 2024-12-25 | 80.70 | 82.20 | 79.40 | 80.30 | 0.0M |
| 2024-12-24 | 80.80 | 81.70 | 80.00 | 80.00 | 0.0M |
| 2024-12-23 | 79.80 | 80.80 | 79.50 | 79.90 | 0.0M |
| 2024-12-20 | 79.90 | 80.30 | 78.70 | 79.10 | 0.0M |
| 2024-12-19 | 82.70 | 82.70 | 78.80 | 79.50 | 0.0M |
| 2024-12-18 | 83.30 | 83.30 | 81.40 | 82.40 | 0.4M |
| 2024-12-17 | 82.00 | 83.90 | 82.00 | 83.40 | 0.0M |
| 2024-12-16 | 87.40 | 87.70 | 82.00 | 82.00 | 0.0M |
| 2024-12-13 | 92.30 | 92.40 | 87.10 | 87.20 | 0.0M |
| 2024-12-12 | 97.90 | 99.00 | 92.60 | 92.60 | 0.0M |
| 2024-12-11 | 94.80 | 99.40 | 94.80 | 97.60 | 0.0M |
| 2024-12-10 | 93.20 | 94.60 | 93.00 | 93.80 | 0.0M |
| 2024-12-09 | 95.00 | 95.00 | 92.00 | 92.30 | 0.0M |
| 2024-12-06 | 99.90 | 100.00 | 94.40 | 95.00 | 0.0M |
| 2024-12-05 | 101.50 | 102.50 | 99.10 | 99.60 | 0.0M |
| 2024-12-04 | 96.80 | 104.50 | 96.80 | 100.50 | 0.0M |
| 2024-12-03 | 97.20 | 98.30 | 95.60 | 95.70 | 0.0M |
| 2024-12-02 | 98.00 | 99.00 | 95.40 | 96.50 | 0.0M |
| 2024-11-29 | 90.70 | 98.30 | 90.20 | 97.00 | 0.0M |
| 2024-11-28 | 93.30 | 93.30 | 90.20 | 90.60 | 0.0M |
| 2024-11-27 | 95.60 | 96.30 | 93.00 | 93.10 | 0.0M |
| 2024-11-26 | 97.20 | 98.30 | 94.60 | 95.20 | 0.0M |
| 2024-11-25 | 93.40 | 98.50 | 93.40 | 97.40 | 0.0M |
| 2024-11-22 | 93.00 | 93.70 | 92.70 | 92.80 | 0.0M |
| 2024-11-21 | 96.50 | 99.50 | 93.30 | 93.30 | 0.0M |
| 2024-11-20 | 89.60 | 97.20 | 89.50 | 95.90 | 0.0M |
| 2024-11-19 | 88.70 | 89.80 | 88.20 | 88.80 | 0.0M |
| 2024-11-18 | 88.00 | 88.90 | 87.20 | 88.70 | 0.0M |
| 2024-11-15 | 88.40 | 89.10 | 86.00 | 86.90 | 0.0M |
| 2024-11-14 | 89.90 | 91.10 | 88.40 | 88.40 | 0.0M |
| 2024-11-13 | 89.30 | 90.50 | 88.80 | 89.50 | 0.0M |
| 2024-11-12 | 91.60 | 91.70 | 89.10 | 89.10 | 0.0M |
| 2024-11-11 | 93.50 | 93.90 | 91.20 | 92.60 | 0.0M |
| 2024-11-08 | 92.90 | 96.10 | 92.20 | 94.10 | 0.0M |
| 2024-11-07 | 91.20 | 93.00 | 91.20 | 92.60 | 0.0M |
| 2024-11-06 | 92.30 | 92.30 | 90.40 | 91.50 | 0.0M |
| 2024-11-05 | 90.90 | 92.50 | 90.60 | 91.00 | 0.0M |
| 2024-11-04 | 91.30 | 91.70 | 90.10 | 90.80 | 0.0M |
| 2024-11-01 | 91.00 | 92.70 | 90.40 | 91.20 | 0.0M |
| 2024-10-30 | 94.50 | 94.50 | 91.30 | 91.40 | 0.0M |
| 2024-10-29 | 94.00 | 94.10 | 92.20 | 92.50 | 0.2M |
| 2024-10-28 | 95.60 | 95.60 | 93.50 | 93.50 | 0.0M |
| 2024-10-25 | 96.90 | 97.30 | 94.30 | 94.80 | 0.0M |
| 2024-10-24 | 100.50 | 100.50 | 96.10 | 96.20 | 0.0M |
| 2024-10-23 | 97.80 | 102.00 | 96.90 | 99.80 | 0.0M |
| 2024-10-22 | 95.60 | 97.90 | 94.90 | 97.40 | 0.0M |
| 2024-10-21 | 93.30 | 95.10 | 93.20 | 95.10 | 0.0M |
| 2024-10-18 | 94.70 | 95.30 | 93.00 | 93.10 | 0.0M |
| 2024-10-17 | 94.50 | 95.20 | 93.10 | 94.20 | 0.0M |
| 2024-10-16 | 95.00 | 99.30 | 94.10 | 94.50 | 0.0M |
| 2024-10-15 | 92.20 | 94.20 | 92.10 | 92.10 | 0.0M |
| 2024-10-14 | 90.00 | 92.80 | 90.00 | 92.20 | 0.0M |
| 2024-10-11 | 96.30 | 96.30 | 90.90 | 90.90 | 0.0M |
| 2024-10-09 | 98.50 | 98.50 | 95.30 | 96.10 | 0.0M |
| 2024-10-08 | 99.90 | 99.90 | 98.00 | 98.00 | 0.0M |
| 2024-10-07 | 99.00 | 100.50 | 98.10 | 99.40 | 0.0M |
| 2024-10-04 | 103.00 | 103.00 | 97.40 | 98.80 | 0.0M |
| 2024-10-01 | 101.00 | 102.00 | 99.80 | 102.00 | 0.0M |
| 2024-09-30 | 101.00 | 107.00 | 100.00 | 100.00 | 2.0M |
| 2024-09-27 | 99.60 | 100.50 | 98.80 | 98.90 | 0.0M |
| 2024-09-26 | 98.40 | 102.50 | 97.80 | 98.50 | 0.0M |
| 2024-09-25 | 97.00 | 99.10 | 96.80 | 97.60 | 0.0M |
| 2024-09-24 | 100.50 | 100.50 | 96.50 | 96.60 | 0.8M |
| 2024-09-23 | 103.00 | 103.50 | 100.00 | 100.00 | 0.0M |
| 2024-09-20 | 104.50 | 104.50 | 101.00 | 101.00 | 0.0M |
| 2024-09-19 | 110.50 | 113.00 | 102.00 | 102.50 | 0.0M |
| 2024-09-18 | 106.50 | 116.50 | 106.50 | 116.50 | 0.0M |
| 2024-09-16 | 105.00 | 106.50 | 104.50 | 106.00 | 0.0M |
| 2024-09-13 | 106.50 | 106.50 | 102.50 | 105.00 | 0.0M |
| 2024-09-12 | 103.00 | 105.00 | 102.50 | 104.00 | 0.0M |
| 2024-09-11 | 103.50 | 104.50 | 101.50 | 102.00 | 0.0M |
| 2024-09-10 | 106.00 | 106.50 | 102.50 | 103.00 | 0.0M |
| 2024-09-09 | 104.50 | 106.50 | 101.50 | 105.50 | 0.0M |
| 2024-09-06 | 106.00 | 107.00 | 105.00 | 105.50 | 0.0M |
| 2024-09-05 | 111.50 | 111.50 | 105.00 | 105.50 | 0.0M |
| 2024-09-04 | 107.00 | 112.50 | 105.50 | 109.00 | 0.0M |
| 2024-09-03 | 118.00 | 118.00 | 113.50 | 113.50 | 0.0M |
| 2024-09-02 | 117.50 | 118.00 | 115.00 | 116.50 | 0.0M |
| 2024-08-30 | 118.50 | 119.00 | 115.50 | 116.50 | 0.0M |
| 2024-08-29 | 120.00 | 122.00 | 117.00 | 118.00 | 0.0M |
| 2024-08-28 | 122.50 | 123.00 | 119.00 | 119.00 | 0.0M |
| 2024-08-27 | 124.50 | 124.50 | 117.50 | 122.00 | 0.0M |
| 2024-08-26 | 116.50 | 122.00 | 115.00 | 120.50 | 0.0M |
| 2024-08-23 | 113.50 | 116.50 | 113.00 | 115.00 | 0.0M |
| 2024-08-22 | 118.00 | 118.50 | 114.50 | 114.50 | 0.0M |
| 2024-08-21 | 115.50 | 120.00 | 113.50 | 117.00 | 0.0M |
| 2024-08-20 | 113.00 | 122.50 | 113.00 | 116.00 | 0.0M |
| 2024-08-19 | 114.00 | 114.00 | 111.50 | 111.50 | 0.0M |
| 2024-08-16 | 113.50 | 114.00 | 111.00 | 113.00 | 0.0M |
| 2024-08-15 | 112.50 | 115.00 | 111.50 | 113.00 | 0.0M |
| 2024-08-14 | 114.50 | 115.00 | 110.00 | 112.00 | 0.0M |
| 2024-08-13 | 113.00 | 113.50 | 107.00 | 113.50 | 0.0M |
| 2024-08-12 | 110.50 | 117.00 | 110.00 | 112.00 | 0.0M |
| 2024-08-09 | 109.00 | 111.00 | 106.50 | 107.50 | 0.0M |
| 2024-08-08 | 107.00 | 108.50 | 104.00 | 106.00 | 0.0M |
| 2024-08-07 | 103.50 | 110.50 | 102.50 | 108.50 | 0.0M |
| 2024-08-06 | 105.00 | 106.50 | 94.40 | 103.00 | 0.0M |
| 2024-08-05 | 104.00 | 106.00 | 99.50 | 99.50 | 0.0M |
| 2024-08-02 | 114.00 | 119.00 | 110.00 | 110.50 | 0.0M |
| 2024-08-01 | 116.50 | 122.00 | 116.00 | 117.00 | 0.0M |
| 2024-07-31 | 116.50 | 119.00 | 114.00 | 114.50 | 0.0M |
| 2024-07-30 | 113.50 | 120.00 | 109.00 | 116.50 | 0.0M |
| 2024-07-29 | 127.50 | 128.00 | 113.50 | 113.50 | 0.0M |
| 2024-07-26 | 126.00 | 128.00 | 122.50 | 126.00 | 0.0M |
| 2024-07-23 | 139.50 | 142.50 | 130.00 | 132.00 | 0.0M |
| 2024-07-22 | 142.00 | 148.50 | 135.00 | 136.00 | 0.0M |
| 2024-07-19 | 168.00 | 173.50 | 145.50 | 145.50 | 0.0M |
| 2024-07-18 | 151.00 | 161.50 | 151.00 | 161.50 | 0.0M |
| 2024-07-17 | 143.00 | 149.00 | 141.00 | 147.00 | 0.0M |
| 2024-07-16 | 144.00 | 146.00 | 141.50 | 141.50 | 0.0M |
| 2024-07-15 | 138.00 | 145.50 | 138.00 | 143.50 | 0.0M |
| 2024-07-12 | 137.00 | 144.50 | 137.00 | 139.00 | 0.0M |
| 2024-07-11 | 146.00 | 146.00 | 140.00 | 140.00 | 0.0M |
| 2024-07-10 | 145.50 | 147.50 | 141.50 | 147.50 | 0.0M |
| 2024-07-09 | 149.00 | 156.00 | 140.00 | 143.50 | 0.0M |
| 2024-07-08 | 133.00 | 146.00 | 133.00 | 146.00 | 0.0M |
| 2024-07-05 | 134.50 | 137.50 | 132.50 | 133.00 | 0.0M |
| 2024-07-04 | 132.50 | 135.50 | 129.00 | 135.50 | 0.0M |
| 2024-07-03 | 138.50 | 141.50 | 132.50 | 133.00 | 0.0M |
| 2024-07-02 | 138.50 | 142.00 | 130.00 | 140.00 | 0.0M |
| 2024-07-01 | 127.50 | 139.50 | 123.50 | 139.50 | 0.0M |
| 2024-06-28 | 127.00 | 127.00 | 117.50 | 127.00 | 0.0M |
| 2024-06-27 | 115.50 | 115.50 | 115.50 | 115.50 | 0.0M |
| 2024-06-26 | 97.90 | 105.00 | 96.10 | 105.00 | 0.0M |
| 2024-06-25 | 95.00 | 96.30 | 93.70 | 95.60 | 0.0M |
| 2024-06-24 | 93.50 | 96.80 | 93.00 | 94.20 | 0.0M |
| 2024-06-21 | 99.40 | 99.40 | 93.70 | 93.70 | 0.0M |
| 2024-06-20 | 95.00 | 99.70 | 94.80 | 99.40 | 0.0M |
| 2024-06-19 | 98.50 | 99.70 | 93.60 | 94.20 | 0.0M |
| 2024-06-18 | 94.00 | 99.10 | 92.50 | 96.10 | 0.0M |
| 2024-06-17 | 89.60 | 96.00 | 88.00 | 91.50 | 0.0M |
| 2024-06-14 | 86.10 | 89.20 | 84.60 | 87.70 | 0.0M |
| 2024-06-13 | 84.10 | 89.60 | 84.10 | 85.30 | 0.0M |
| 2024-06-12 | 83.00 | 85.10 | 82.00 | 83.40 | 0.0M |
| 2024-06-11 | 83.00 | 87.20 | 82.30 | 82.80 | 0.0M |
| 2024-06-07 | 81.20 | 87.40 | 80.50 | 83.00 | 0.0M |
| 2024-06-06 | 85.30 | 85.80 | 80.50 | 81.20 | 0.0M |
| 2024-06-05 | 82.80 | 87.00 | 79.20 | 87.00 | 0.0M |
| 2024-06-04 | 84.10 | 88.30 | 78.50 | 80.00 | 0.0M |
| 2024-06-03 | 86.00 | 88.40 | 82.10 | 85.00 | 0.0M |
| 2024-05-31 | 77.80 | 85.00 | 76.10 | 82.40 | 0.0M |
| 2024-05-30 | 73.20 | 79.60 | 72.80 | 77.30 | 0.0M |
| 2024-05-29 | 69.00 | 75.60 | 69.00 | 74.00 | 0.0M |
| 2024-05-28 | 69.30 | 69.70 | 68.40 | 68.80 | 0.0M |
| 2024-05-27 | 67.20 | 69.90 | 67.00 | 68.60 | 0.0M |
| 2024-05-24 | 67.00 | 67.80 | 66.70 | 67.20 | 0.0M |
| 2024-05-23 | 69.90 | 70.20 | 67.20 | 67.20 | 0.0M |
| 2024-05-22 | 70.90 | 71.80 | 69.20 | 69.60 | 0.0M |
| 2024-05-21 | 71.60 | 71.70 | 69.90 | 70.00 | 0.0M |
| 2024-05-20 | 70.30 | 73.20 | 68.50 | 71.70 | 0.0M |
| 2024-05-17 | 66.40 | 71.30 | 66.40 | 69.90 | 0.0M |
| 2024-05-16 | 67.10 | 67.30 | 66.00 | 66.20 | 0.0M |
| 2024-05-15 | 66.10 | 67.20 | 65.80 | 66.70 | 0.0M |
| 2024-05-14 | 66.20 | 67.50 | 65.70 | 65.90 | 0.0M |
| 2024-05-13 | 66.30 | 66.80 | 65.00 | 65.50 | 0.0M |
| 2024-05-10 | 66.50 | 67.80 | 66.30 | 66.30 | 0.0M |
| 2024-05-09 | 67.00 | 67.00 | 65.20 | 65.60 | 0.0M |
| 2024-05-08 | 66.00 | 66.70 | 65.30 | 65.60 | 0.0M |
| 2024-05-07 | 66.20 | 66.70 | 64.00 | 65.90 | 0.0M |
| 2024-05-06 | 65.20 | 68.50 | 65.20 | 66.70 | 0.0M |
| 2024-05-03 | 67.20 | 68.30 | 65.50 | 65.90 | 0.0M |
| 2024-05-02 | 64.20 | 68.70 | 64.20 | 66.50 | 0.0M |
| 2024-04-30 | 65.70 | 65.70 | 64.10 | 64.20 | 0.0M |
| 2024-04-29 | 66.80 | 67.20 | 64.80 | 65.10 | 0.0M |
| 2024-04-26 | 74.00 | 74.00 | 65.90 | 66.40 | 0.0M |
| 2024-04-25 | 62.60 | 69.40 | 62.30 | 69.40 | 0.0M |
| 2024-04-24 | 64.60 | 64.80 | 62.90 | 63.10 | 0.0M |
| 2024-04-23 | 61.00 | 65.80 | 60.90 | 64.10 | 0.0M |
| 2024-04-22 | 59.00 | 62.80 | 59.00 | 60.80 | 0.0M |
| 2024-04-19 | 61.30 | 61.30 | 58.00 | 58.80 | 0.0M |
| 2024-04-18 | 61.60 | 61.60 | 61.20 | 61.30 | 0.0M |
| 2024-04-17 | 62.10 | 62.70 | 61.70 | 61.80 | 0.0M |
| 2024-04-16 | 63.60 | 63.60 | 61.20 | 61.40 | 0.0M |
| 2024-04-15 | 63.50 | 63.90 | 62.80 | 63.60 | 0.0M |
| 2024-04-12 | 64.60 | 65.00 | 63.90 | 64.00 | 0.0M |
| 2024-04-11 | 66.20 | 66.80 | 64.50 | 64.50 | 0.0M |
| 2024-04-10 | 66.00 | 66.80 | 65.80 | 66.20 | 0.0M |
| 2024-04-09 | 66.70 | 66.80 | 65.70 | 65.90 | 0.0M |
| 2024-04-08 | 64.90 | 67.90 | 64.90 | 66.50 | 0.0M |
| 2024-04-03 | 65.80 | 65.80 | 63.50 | 64.50 | 0.0M |
| 2024-04-02 | 63.00 | 65.70 | 62.60 | 65.30 | 0.0M |
| 2024-04-01 | 62.70 | 63.50 | 62.10 | 63.00 | 0.0M |
| 2024-03-29 | 64.00 | 64.00 | 62.30 | 62.40 | 0.0M |
| 2024-03-28 | 63.80 | 64.40 | 62.60 | 63.20 | 0.0M |
| 2024-03-27 | 62.20 | 63.30 | 62.10 | 62.50 | 0.0M |
| 2024-03-26 | 63.60 | 63.70 | 61.90 | 62.10 | 0.0M |
| 2024-03-25 | 64.40 | 64.80 | 63.40 | 63.40 | 0.0M |
| 2024-03-22 | 64.50 | 65.20 | 63.70 | 64.20 | 0.0M |
| 2024-03-21 | 67.00 | 67.00 | 64.20 | 64.40 | 0.0M |
| 2024-03-20 | 64.80 | 66.30 | 63.80 | 66.00 | 0.0M |
| 2024-03-19 | 62.90 | 66.20 | 62.90 | 63.80 | 0.0M |
| 2024-03-18 | 61.40 | 62.70 | 61.40 | 62.60 | 0.0M |
| 2024-03-15 | 61.60 | 62.00 | 61.20 | 61.40 | 0.0M |
| 2024-03-14 | 61.80 | 62.40 | 61.20 | 61.40 | 0.0M |
| 2024-03-13 | 63.10 | 63.20 | 61.20 | 61.40 | 0.0M |
| 2024-03-12 | 61.50 | 63.00 | 61.50 | 62.80 | 0.0M |
| 2024-03-11 | 61.00 | 61.90 | 61.00 | 61.30 | 0.0M |
| 2024-03-08 | 63.00 | 63.20 | 60.30 | 61.10 | 0.0M |
| 2024-03-07 | 63.10 | 63.50 | 61.40 | 63.00 | 0.0M |
| 2024-03-06 | 63.10 | 63.60 | 62.80 | 63.00 | 0.0M |
| 2024-03-05 | 62.50 | 63.20 | 62.50 | 62.70 | 0.0M |
| 2024-03-04 | 62.20 | 63.20 | 62.10 | 62.50 | 0.0M |
| 2024-03-01 | 62.90 | 63.20 | 62.00 | 62.00 | 0.0M |
| 2024-02-29 | 62.80 | 63.50 | 62.60 | 62.90 | 0.0M |
| 2024-02-27 | 64.00 | 64.00 | 62.40 | 63.00 | 0.0M |
| 2024-02-26 | 62.00 | 63.80 | 62.00 | 63.70 | 0.0M |
| 2024-02-23 | 62.20 | 62.50 | 61.70 | 61.90 | 0.0M |
| 2024-02-22 | 62.30 | 62.30 | 61.20 | 61.80 | 0.0M |
| 2024-02-21 | 62.80 | 63.40 | 61.50 | 62.00 | 0.0M |
| 2024-02-20 | 61.30 | 63.50 | 61.30 | 62.30 | 0.0M |
| 2024-02-19 | 60.20 | 61.70 | 60.20 | 60.40 | 0.0M |
| 2024-02-16 | 59.50 | 60.40 | 59.10 | 60.20 | 0.0M |
| 2024-02-15 | 58.50 | 60.20 | 58.50 | 59.40 | 0.0M |
| 2024-02-05 | 58.10 | 58.10 | 57.20 | 57.90 | 0.0M |
| 2024-02-02 | 57.90 | 58.00 | 57.40 | 58.00 | 0.0M |
| 2024-02-01 | 58.30 | 58.30 | 57.60 | 57.90 | 0.0M |
| 2024-01-31 | 58.30 | 58.30 | 57.50 | 57.80 | 0.0M |
| 2024-01-30 | 58.70 | 59.50 | 58.20 | 58.30 | 0.0M |
| 2024-01-29 | 59.20 | 59.20 | 58.60 | 58.60 | 0.0M |
| 2024-01-26 | 59.10 | 59.30 | 58.90 | 59.10 | 0.0M |
| 2024-01-25 | 60.10 | 60.80 | 58.90 | 59.40 | 0.0M |
| 2024-01-24 | 60.20 | 60.90 | 60.10 | 60.10 | 0.0M |
| 2024-01-23 | 59.80 | 60.60 | 59.80 | 60.20 | 0.0M |
| 2024-01-22 | 60.00 | 60.20 | 59.20 | 59.90 | 0.0M |
| 2024-01-19 | 59.40 | 59.90 | 58.80 | 59.20 | 0.0M |
| 2024-01-18 | 59.40 | 59.70 | 58.40 | 59.00 | 0.0M |
| 2024-01-17 | 60.20 | 60.30 | 59.00 | 59.20 | 0.0M |
| 2024-01-16 | 62.00 | 62.00 | 60.00 | 60.20 | 0.0M |
| 2024-01-15 | 59.50 | 62.10 | 59.30 | 61.50 | 0.0M |
| 2024-01-12 | 58.90 | 59.40 | 58.50 | 58.50 | 0.0M |
| 2024-01-11 | 57.40 | 59.50 | 57.40 | 58.90 | 0.0M |
| 2024-01-10 | 58.20 | 58.20 | 56.50 | 56.80 | 0.0M |
| 2024-01-09 | 58.80 | 58.80 | 57.70 | 57.80 | 0.0M |
| 2024-01-08 | 58.00 | 58.80 | 57.90 | 58.30 | 0.0M |
| 2024-01-05 | 58.00 | 58.50 | 57.80 | 58.00 | 0.0M |
| 2024-01-04 | 57.80 | 58.30 | 57.50 | 57.50 | 0.0M |
| 2024-01-03 | 59.20 | 59.20 | 57.80 | 57.90 | 0.0M |
| 2024-01-02 | 59.00 | 59.20 | 58.30 | 58.60 | 0.0M |