41.80
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 104.50 | 105.50 | 102.00 | 102.00 | 0.0M |
| 2022-12-29 | 99.00 | 102.00 | 98.60 | 101.00 | 0.0M |
| 2022-12-28 | 104.00 | 106.00 | 100.50 | 101.00 | 0.0M |
| 2022-12-27 | 103.50 | 106.50 | 102.00 | 103.00 | 0.0M |
| 2022-12-26 | 105.00 | 105.00 | 102.00 | 103.50 | 0.0M |
| 2022-12-23 | 99.00 | 106.00 | 98.30 | 104.00 | 0.0M |
| 2022-12-22 | 103.00 | 104.00 | 98.00 | 99.80 | 0.0M |
| 2022-12-21 | 101.50 | 104.50 | 100.00 | 102.00 | 0.0M |
| 2022-12-20 | 108.00 | 109.50 | 100.50 | 101.00 | 0.0M |
| 2022-12-19 | 113.00 | 113.50 | 107.50 | 108.00 | 0.0M |
| 2022-12-16 | 115.00 | 116.50 | 110.50 | 111.00 | 0.0M |
| 2022-12-15 | 122.00 | 122.50 | 117.00 | 117.00 | 0.0M |
| 2022-12-14 | 126.50 | 127.50 | 120.50 | 122.00 | 0.0M |
| 2022-12-13 | 130.00 | 133.50 | 126.50 | 127.50 | 0.0M |
| 2022-12-12 | 126.00 | 130.00 | 123.00 | 127.50 | 0.0M |
| 2022-12-09 | 129.50 | 130.50 | 122.00 | 128.00 | 0.0M |
| 2022-12-08 | 118.50 | 129.00 | 118.50 | 128.00 | 0.0M |
| 2022-12-07 | 117.00 | 124.50 | 115.50 | 118.50 | 0.0M |
| 2022-12-06 | 119.00 | 120.00 | 117.00 | 117.00 | 0.0M |
| 2022-12-05 | 119.00 | 121.50 | 117.50 | 119.00 | 0.0M |
| 2022-12-02 | 125.00 | 125.00 | 119.00 | 119.00 | 0.0M |
| 2022-12-01 | 130.50 | 130.50 | 123.00 | 125.00 | 0.0M |
| 2022-11-30 | 126.50 | 135.50 | 126.50 | 127.00 | 0.0M |
| 2022-11-29 | 124.50 | 128.00 | 123.00 | 124.00 | 0.0M |
| 2022-11-28 | 122.00 | 125.50 | 120.50 | 124.00 | 0.0M |
| 2022-11-25 | 121.50 | 128.00 | 119.50 | 122.50 | 0.0M |
| 2022-11-24 | 121.00 | 122.00 | 119.50 | 121.50 | 0.0M |
| 2022-11-23 | 119.00 | 122.50 | 118.00 | 121.00 | 0.0M |
| 2022-11-22 | 123.50 | 123.50 | 119.00 | 119.00 | 0.0M |
| 2022-11-21 | 117.00 | 125.00 | 117.00 | 123.50 | 0.0M |
| 2022-11-18 | 113.50 | 119.50 | 113.50 | 115.50 | 0.0M |
| 2022-11-17 | 106.00 | 115.50 | 104.50 | 113.50 | 0.0M |
| 2022-11-16 | 105.00 | 107.00 | 104.00 | 105.00 | 0.0M |
| 2022-11-15 | 103.50 | 109.00 | 102.50 | 104.00 | 0.0M |
| 2022-11-14 | 107.00 | 107.00 | 100.50 | 102.00 | 0.0M |
| 2022-11-11 | 109.50 | 110.00 | 103.50 | 105.50 | 0.0M |
| 2022-11-10 | 104.50 | 112.00 | 104.00 | 105.50 | 0.0M |
| 2022-11-09 | 100.00 | 108.50 | 100.00 | 106.00 | 0.0M |
| 2022-11-08 | 106.00 | 106.00 | 98.00 | 98.80 | 0.0M |
| 2022-11-07 | 99.20 | 103.00 | 97.30 | 103.00 | 0.0M |
| 2022-11-04 | 94.00 | 96.80 | 92.70 | 96.60 | 0.0M |
| 2022-11-03 | 92.50 | 95.00 | 92.00 | 94.20 | 0.0M |
| 2022-11-02 | 88.20 | 96.20 | 88.20 | 93.40 | 0.0M |
| 2022-11-01 | 89.00 | 89.30 | 86.00 | 88.10 | 0.0M |
| 2022-10-31 | 88.20 | 90.00 | 85.40 | 88.50 | 0.0M |
| 2022-10-28 | 88.40 | 90.90 | 84.80 | 87.40 | 0.0M |
| 2022-10-27 | 90.00 | 92.30 | 88.40 | 88.50 | 0.0M |
| 2022-10-26 | 91.70 | 92.70 | 85.70 | 91.10 | 0.0M |
| 2022-10-25 | 102.00 | 102.00 | 91.80 | 91.80 | 0.0M |
| 2022-10-24 | 108.00 | 108.00 | 100.00 | 102.00 | 0.0M |
| 2022-10-21 | 111.00 | 111.50 | 103.00 | 105.50 | 0.0M |
| 2022-10-20 | 124.50 | 126.00 | 114.00 | 114.00 | 0.0M |
| 2022-10-19 | 117.00 | 126.50 | 116.50 | 126.50 | 0.0M |
| 2022-10-18 | 115.00 | 115.50 | 112.00 | 115.00 | 0.0M |
| 2022-10-17 | 106.50 | 111.50 | 105.00 | 110.50 | 0.0M |
| 2022-10-14 | 104.00 | 110.50 | 104.00 | 109.00 | 0.0M |
| 2022-10-13 | 111.00 | 113.00 | 103.00 | 103.00 | 0.0M |
| 2022-10-12 | 110.00 | 113.00 | 108.50 | 112.00 | 0.0M |
| 2022-10-11 | 115.00 | 115.00 | 106.50 | 109.00 | 0.0M |
| 2022-10-07 | 117.00 | 118.50 | 115.50 | 117.00 | 0.0M |
| 2022-10-06 | 118.00 | 119.50 | 117.00 | 117.50 | 0.0M |
| 2022-10-05 | 124.50 | 124.50 | 117.50 | 117.50 | 0.0M |
| 2022-10-04 | 117.00 | 124.00 | 115.00 | 120.50 | 0.0M |
| 2022-10-03 | 115.00 | 117.50 | 111.50 | 113.00 | 0.0M |
| 2022-09-30 | 114.00 | 120.00 | 109.50 | 117.00 | 0.0M |
| 2022-09-29 | 124.00 | 124.00 | 114.00 | 114.50 | 0.0M |
| 2022-09-28 | 121.00 | 129.50 | 118.50 | 119.00 | 0.0M |
| 2022-09-27 | 120.00 | 122.50 | 115.00 | 120.50 | 0.0M |
| 2022-09-26 | 120.50 | 123.00 | 117.00 | 120.00 | 0.0M |
| 2022-09-23 | 128.50 | 130.00 | 121.50 | 122.00 | 0.0M |
| 2022-09-22 | 130.50 | 133.50 | 126.00 | 128.50 | 0.0M |
| 2022-09-21 | 132.00 | 142.50 | 128.00 | 128.50 | 0.0M |
| 2022-09-20 | 121.00 | 132.50 | 121.00 | 132.00 | 0.0M |
| 2022-09-19 | 126.50 | 127.00 | 119.50 | 122.00 | 0.0M |
| 2022-09-16 | 123.50 | 126.00 | 122.50 | 124.50 | 0.0M |
| 2022-09-15 | 121.00 | 127.00 | 121.00 | 122.00 | 0.0M |
| 2022-09-14 | 114.50 | 127.00 | 114.50 | 119.50 | 0.0M |
| 2022-09-13 | 112.00 | 119.50 | 111.00 | 117.50 | 0.0M |
| 2022-09-12 | 115.00 | 115.50 | 110.50 | 112.50 | 0.0M |
| 2022-09-08 | 111.50 | 114.50 | 109.00 | 110.50 | 0.0M |
| 2022-09-07 | 107.50 | 113.00 | 105.00 | 110.00 | 0.0M |
| 2022-09-06 | 108.00 | 112.00 | 104.00 | 107.50 | 0.0M |
| 2022-09-05 | 102.50 | 110.50 | 102.50 | 107.00 | 0.0M |
| 2022-09-02 | 97.30 | 103.50 | 97.30 | 101.00 | 0.0M |
| 2022-09-01 | 97.00 | 98.00 | 95.60 | 97.50 | 0.0M |
| 2022-08-31 | 96.10 | 98.10 | 95.00 | 96.60 | 0.0M |
| 2022-08-30 | 96.00 | 96.50 | 94.90 | 95.80 | 0.0M |
| 2022-08-29 | 93.20 | 96.40 | 93.20 | 95.00 | 0.0M |
| 2022-08-26 | 101.50 | 102.00 | 96.60 | 96.60 | 0.0M |
| 2022-08-25 | 97.00 | 98.70 | 92.50 | 97.30 | 0.0M |
| 2022-08-24 | 98.70 | 104.50 | 96.00 | 96.90 | 0.0M |
| 2022-08-23 | 87.50 | 95.30 | 86.50 | 95.30 | 0.0M |
| 2022-08-22 | 83.70 | 88.00 | 83.20 | 86.70 | 0.0M |
| 2022-08-19 | 80.00 | 83.50 | 79.80 | 83.40 | 0.0M |
| 2022-08-18 | 80.00 | 80.10 | 79.10 | 79.70 | 0.0M |
| 2022-08-17 | 79.90 | 80.00 | 79.20 | 79.50 | 0.0M |
| 2022-08-16 | 79.30 | 80.50 | 78.20 | 79.70 | 0.0M |
| 2022-08-15 | 81.50 | 81.50 | 79.80 | 80.10 | 0.0M |
| 2022-08-12 | 83.00 | 83.50 | 80.30 | 80.30 | 0.0M |
| 2022-08-11 | 80.70 | 80.80 | 79.90 | 80.30 | 0.0M |
| 2022-08-10 | 80.20 | 80.20 | 77.70 | 78.00 | 0.0M |
| 2022-08-09 | 83.80 | 83.80 | 78.30 | 79.00 | 0.0M |
| 2022-08-08 | 81.60 | 81.60 | 80.00 | 80.30 | 0.0M |
| 2022-08-05 | 83.00 | 83.00 | 80.80 | 81.60 | 0.0M |
| 2022-08-04 | 80.70 | 81.00 | 80.10 | 80.60 | 0.0M |
| 2022-08-03 | 81.70 | 81.70 | 80.20 | 80.70 | 0.0M |
| 2022-08-02 | 81.50 | 81.90 | 80.30 | 80.40 | 0.0M |
| 2022-08-01 | 82.50 | 82.50 | 81.10 | 81.10 | 0.0M |
| 2022-07-29 | 83.40 | 83.70 | 82.30 | 83.30 | 0.0M |
| 2022-07-28 | 85.10 | 85.10 | 82.00 | 82.30 | 0.0M |
| 2022-07-27 | 85.50 | 85.50 | 83.50 | 83.90 | 0.0M |
| 2022-07-26 | 83.10 | 85.20 | 83.10 | 84.00 | 0.0M |
| 2022-07-25 | 83.40 | 83.40 | 82.20 | 82.20 | 0.0M |
| 2022-07-22 | 83.20 | 83.50 | 82.10 | 82.50 | 0.0M |
| 2022-07-21 | 82.00 | 84.00 | 82.00 | 82.10 | 0.0M |
| 2022-07-20 | 83.00 | 83.50 | 83.00 | 83.00 | 0.0M |
| 2022-07-19 | 84.00 | 84.00 | 83.00 | 83.00 | 0.0M |
| 2022-07-18 | 84.80 | 84.80 | 83.00 | 83.80 | 0.0M |
| 2022-07-15 | 83.60 | 83.60 | 83.00 | 83.20 | 0.0M |
| 2022-07-14 | 83.70 | 83.90 | 82.30 | 83.90 | 0.0M |
| 2022-07-13 | 84.50 | 84.50 | 83.40 | 83.80 | 0.0M |
| 2022-07-12 | 84.50 | 84.50 | 82.90 | 83.40 | 0.0M |
| 2022-07-11 | 85.40 | 85.50 | 83.50 | 84.50 | 0.0M |
| 2022-07-08 | 84.00 | 86.80 | 84.00 | 84.40 | 0.0M |
| 2022-07-07 | 81.50 | 85.80 | 81.50 | 84.10 | 0.0M |
| 2022-07-06 | 81.30 | 82.20 | 81.30 | 81.50 | 0.0M |
| 2022-07-05 | 84.60 | 84.60 | 81.80 | 82.10 | 0.0M |
| 2022-07-04 | 85.00 | 85.00 | 81.90 | 83.20 | 0.0M |
| 2022-07-01 | 86.60 | 86.60 | 82.90 | 84.20 | 0.0M |
| 2022-06-30 | 87.00 | 87.00 | 85.30 | 86.60 | 0.0M |
| 2022-06-29 | 86.70 | 86.70 | 85.80 | 86.60 | 0.0M |
| 2022-06-28 | 86.50 | 87.10 | 86.00 | 86.10 | 0.0M |
| 2022-06-27 | 87.20 | 87.20 | 85.00 | 85.00 | 0.0M |
| 2022-06-24 | 86.40 | 86.50 | 84.50 | 86.10 | 0.0M |
| 2022-06-23 | 86.50 | 87.80 | 84.80 | 86.00 | 0.0M |
| 2022-06-22 | 83.40 | 86.30 | 83.40 | 86.20 | 0.0M |
| 2022-06-21 | 85.60 | 85.60 | 81.50 | 83.30 | 0.0M |
| 2022-06-20 | 80.30 | 81.50 | 80.20 | 80.80 | 0.0M |
| 2022-06-17 | 79.70 | 80.70 | 79.00 | 80.30 | 0.0M |
| 2022-06-16 | 79.20 | 79.80 | 78.10 | 79.20 | 0.0M |
| 2022-06-15 | 79.80 | 79.80 | 78.10 | 78.30 | 0.0M |
| 2022-06-14 | 79.90 | 79.90 | 78.90 | 78.90 | 0.0M |
| 2022-06-13 | 79.00 | 80.00 | 78.80 | 79.80 | 0.0M |
| 2022-06-10 | 80.20 | 80.20 | 79.70 | 79.70 | 0.0M |
| 2022-06-09 | 80.80 | 80.80 | 79.90 | 79.90 | 0.0M |
| 2022-06-08 | 80.60 | 80.60 | 79.90 | 80.20 | 0.0M |
| 2022-06-07 | 80.10 | 80.30 | 80.00 | 80.30 | 0.0M |
| 2022-06-06 | 80.00 | 80.50 | 79.50 | 80.10 | 0.0M |
| 2022-06-02 | 80.00 | 80.00 | 78.80 | 79.60 | 0.0M |
| 2022-06-01 | 80.00 | 80.00 | 78.90 | 79.70 | 0.0M |
| 2022-05-31 | 80.80 | 80.80 | 79.40 | 80.30 | 0.0M |
| 2022-05-30 | 79.80 | 81.00 | 79.50 | 79.90 | 0.0M |
| 2022-05-27 | 79.10 | 79.50 | 79.00 | 79.10 | 0.0M |
| 2022-05-26 | 79.90 | 79.90 | 78.60 | 79.00 | 0.0M |
| 2022-05-25 | 80.40 | 80.40 | 79.10 | 79.10 | 0.0M |
| 2022-05-24 | 78.80 | 80.00 | 78.10 | 79.60 | 0.0M |
| 2022-05-23 | 77.70 | 79.60 | 77.50 | 78.70 | 0.0M |
| 2022-05-20 | 78.10 | 78.10 | 74.80 | 76.20 | 0.0M |
| 2022-05-19 | 79.20 | 79.20 | 76.90 | 77.00 | 0.0M |
| 2022-05-18 | 79.80 | 79.80 | 77.90 | 79.00 | 0.0M |
| 2022-05-17 | 79.90 | 79.90 | 78.50 | 79.20 | 0.0M |
| 2022-05-16 | 80.30 | 80.30 | 77.30 | 78.50 | 0.0M |
| 2022-05-13 | 79.50 | 79.90 | 77.90 | 78.70 | 0.0M |
| 2022-05-12 | 81.40 | 81.40 | 79.10 | 79.10 | 0.0M |
| 2022-05-11 | 80.90 | 81.50 | 80.20 | 80.20 | 0.0M |
| 2022-05-10 | 79.90 | 80.80 | 78.90 | 79.90 | 0.0M |
| 2022-05-09 | 80.50 | 80.50 | 78.50 | 79.80 | 0.0M |
| 2022-05-06 | 78.80 | 80.10 | 78.20 | 79.90 | 0.0M |
| 2022-05-05 | 78.30 | 79.60 | 78.30 | 79.00 | 0.0M |
| 2022-05-04 | 77.90 | 78.20 | 77.00 | 77.70 | 0.0M |
| 2022-05-03 | 78.80 | 78.80 | 76.40 | 77.00 | 0.0M |
| 2022-04-29 | 77.70 | 77.70 | 76.80 | 76.80 | 0.0M |
| 2022-04-26 | 77.50 | 77.50 | 75.50 | 75.90 | 0.0M |
| 2022-04-25 | 78.40 | 78.40 | 72.00 | 76.90 | 0.0M |
| 2022-04-22 | 78.70 | 78.90 | 77.00 | 78.40 | 0.0M |
| 2022-04-21 | 80.30 | 80.30 | 77.30 | 78.10 | 0.0M |
| 2022-04-20 | 81.00 | 81.80 | 80.00 | 80.30 | 0.0M |
| 2022-04-19 | 79.10 | 81.50 | 79.10 | 80.40 | 0.0M |
| 2022-04-18 | 79.10 | 79.10 | 77.30 | 78.30 | 0.0M |
| 2022-04-15 | 76.10 | 78.80 | 75.70 | 77.30 | 0.0M |
| 2022-04-14 | 76.30 | 76.30 | 74.40 | 76.00 | 0.0M |
| 2022-04-13 | 74.00 | 76.50 | 74.00 | 75.10 | 0.0M |
| 2022-04-12 | 71.80 | 75.00 | 71.70 | 74.00 | 0.0M |
| 2022-04-11 | 73.10 | 73.10 | 71.80 | 71.80 | 0.0M |
| 2022-04-08 | 71.80 | 72.90 | 71.00 | 72.90 | 0.0M |
| 2022-04-07 | 72.00 | 72.00 | 70.00 | 70.90 | 0.0M |
| 2022-04-06 | 72.70 | 72.70 | 70.40 | 71.20 | 0.0M |
| 2022-04-01 | 74.50 | 74.80 | 72.70 | 72.70 | 0.0M |
| 2022-03-31 | 75.50 | 75.50 | 74.00 | 74.20 | 0.0M |
| 2022-03-30 | 75.00 | 75.10 | 73.90 | 74.40 | 0.0M |
| 2022-03-29 | 74.30 | 75.90 | 73.80 | 74.20 | 0.0M |
| 2022-03-28 | 75.90 | 75.90 | 73.30 | 74.10 | 0.0M |
| 2022-03-25 | 71.70 | 76.90 | 71.40 | 74.30 | 0.0M |
| 2022-03-24 | 69.60 | 71.80 | 69.50 | 70.20 | 0.0M |
| 2022-03-23 | 68.70 | 70.00 | 68.70 | 69.90 | 0.0M |
| 2022-03-22 | 67.80 | 70.40 | 67.50 | 68.30 | 0.0M |
| 2022-03-21 | 66.80 | 67.50 | 66.50 | 67.50 | 0.0M |
| 2022-03-18 | 64.80 | 67.90 | 63.90 | 66.30 | 0.0M |
| 2022-03-17 | 63.80 | 64.50 | 63.60 | 64.50 | 0.0M |
| 2022-03-16 | 65.80 | 65.80 | 63.60 | 63.60 | 0.0M |
| 2022-03-15 | 66.50 | 66.50 | 63.80 | 64.20 | 0.0M |
| 2022-03-14 | 66.00 | 67.50 | 65.30 | 65.30 | 0.0M |
| 2022-03-11 | 62.60 | 67.90 | 62.00 | 65.70 | 0.0M |
| 2022-03-10 | 61.50 | 62.10 | 60.90 | 62.00 | 0.0M |
| 2022-03-09 | 60.60 | 61.10 | 60.40 | 60.50 | 0.0M |
| 2022-03-08 | 62.00 | 64.00 | 60.30 | 60.30 | 0.0M |
| 2022-03-07 | 64.90 | 64.90 | 61.50 | 62.50 | 0.0M |
| 2022-03-04 | 66.00 | 66.30 | 64.60 | 65.00 | 0.0M |
| 2022-03-03 | 66.70 | 67.90 | 66.00 | 66.00 | 0.0M |
| 2022-03-02 | 66.50 | 68.00 | 66.00 | 67.50 | 0.0M |
| 2022-03-01 | 61.00 | 67.60 | 61.00 | 66.00 | 0.0M |
| 2022-02-25 | 57.60 | 61.60 | 56.00 | 61.60 | 0.0M |
| 2022-02-24 | 56.20 | 56.20 | 55.30 | 56.00 | 0.0M |
| 2022-02-23 | 57.10 | 57.10 | 54.90 | 56.20 | 0.0M |
| 2022-02-22 | 60.80 | 60.80 | 56.00 | 57.00 | 0.0M |
| 2022-02-21 | 60.10 | 60.60 | 59.80 | 59.80 | 0.0M |
| 2022-02-18 | 61.60 | 61.60 | 58.50 | 60.20 | 0.0M |
| 2022-02-17 | 63.70 | 63.70 | 60.10 | 61.40 | 0.0M |
| 2022-02-16 | 64.10 | 64.10 | 62.70 | 62.90 | 0.0M |
| 2022-02-15 | 64.50 | 64.50 | 62.70 | 64.00 | 0.0M |
| 2022-02-14 | 64.50 | 64.50 | 63.50 | 64.50 | 0.0M |
| 2022-02-11 | 65.30 | 65.30 | 63.50 | 64.40 | 0.0M |
| 2022-02-10 | 66.70 | 66.70 | 64.60 | 64.60 | 0.0M |
| 2022-02-09 | 66.40 | 66.90 | 65.20 | 66.40 | 0.0M |
| 2022-02-08 | 66.40 | 66.40 | 64.70 | 65.80 | 0.0M |
| 2022-02-07 | 67.00 | 67.00 | 61.30 | 66.20 | 0.0M |
| 2022-01-26 | 67.10 | 67.90 | 65.50 | 65.90 | 0.0M |
| 2022-01-25 | 65.90 | 65.90 | 64.80 | 65.80 | 0.0M |
| 2022-01-24 | 67.70 | 67.70 | 64.60 | 65.60 | 0.0M |
| 2022-01-21 | 67.70 | 67.90 | 66.00 | 67.00 | 0.0M |
| 2022-01-20 | 65.80 | 70.70 | 65.00 | 67.00 | 0.0M |
| 2022-01-19 | 67.40 | 67.40 | 66.20 | 67.40 | 0.0M |
| 2022-01-18 | 58.10 | 61.30 | 58.10 | 61.30 | 0.0M |
| 2022-01-17 | 53.30 | 55.80 | 53.00 | 55.80 | 0.0M |
| 2022-01-14 | 50.50 | 50.80 | 48.70 | 50.80 | 0.0M |
| 2022-01-13 | 53.80 | 53.80 | 48.95 | 50.00 | 0.0M |
| 2022-01-12 | 56.00 | 57.40 | 51.40 | 53.80 | 0.0M |
| 2022-01-11 | 57.30 | 57.30 | 56.50 | 56.90 | 0.0M |
| 2022-01-10 | 59.50 | 59.50 | 56.80 | 57.30 | 0.0M |
| 2022-01-07 | 59.00 | 59.00 | 57.50 | 58.00 | 0.0M |
| 2022-01-06 | 60.20 | 60.20 | 57.50 | 58.00 | 0.0M |
| 2022-01-05 | 58.50 | 58.80 | 57.40 | 58.70 | 0.0M |
| 2022-01-04 | 60.40 | 60.40 | 58.50 | 58.50 | 0.0M |
| 2022-01-03 | 60.40 | 60.40 | 58.60 | 59.10 | 0.0M |