262.80
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 | 76.35 | 78.45 | 75.50 | 77.50 | 0.1M |
| 2022-12-29 | 72.65 | 77.75 | 72.65 | 76.10 | 0.0M |
| 2022-12-28 | 75.85 | 79.15 | 75.85 | 78.35 | 0.1M |
| 2022-12-23 | 78.95 | 78.95 | 75.85 | 75.85 | 0.1M |
| 2022-12-22 | 78.00 | 78.50 | 76.05 | 76.35 | 0.1M |
| 2022-12-21 | 71.20 | 76.35 | 71.20 | 76.35 | 0.1M |
| 2022-12-20 | 73.60 | 73.85 | 70.65 | 71.90 | 0.1M |
| 2022-12-19 | 77.00 | 77.45 | 73.35 | 73.50 | 0.1M |
| 2022-12-16 | 76.95 | 77.00 | 73.30 | 77.00 | 0.1M |
| 2022-12-15 | 78.95 | 78.95 | 76.40 | 77.00 | 0.0M |
| 2022-12-14 | 79.30 | 79.30 | 77.10 | 79.00 | 0.1M |
| 2022-12-13 | 79.20 | 79.70 | 77.00 | 78.50 | 0.1M |
| 2022-12-12 | 78.00 | 80.00 | 78.00 | 79.55 | 0.1M |
| 2022-12-09 | 77.35 | 80.00 | 76.35 | 79.15 | 0.3M |
| 2022-12-08 | 71.15 | 77.25 | 71.15 | 77.25 | 0.2M |
| 2022-12-07 | 76.60 | 78.00 | 71.00 | 71.15 | 0.2M |
| 2022-12-06 | 78.80 | 78.80 | 73.90 | 76.60 | 0.2M |
| 2022-12-05 | 75.35 | 79.50 | 73.00 | 79.00 | 0.6M |
| 2022-12-02 | 75.00 | 75.50 | 72.00 | 74.50 | 0.1M |
| 2022-12-01 | 74.65 | 77.70 | 74.65 | 75.30 | 0.1M |
| 2022-11-30 | 70.70 | 75.00 | 70.15 | 73.90 | 0.2M |
| 2022-11-29 | 68.40 | 72.00 | 68.35 | 70.80 | 0.1M |
| 2022-11-28 | 66.85 | 68.80 | 63.50 | 68.20 | 0.1M |
| 2022-11-25 | 66.50 | 67.50 | 65.00 | 66.50 | 0.1M |
| 2022-11-24 | 65.00 | 71.00 | 65.00 | 67.50 | 0.1M |
| 2022-11-23 | 63.60 | 68.70 | 62.70 | 68.70 | 0.2M |
| 2022-11-22 | 71.50 | 71.50 | 63.60 | 63.60 | 0.1M |
| 2022-11-21 | 70.00 | 71.50 | 65.70 | 71.50 | 0.0M |
| 2022-11-18 | 72.00 | 75.00 | 67.65 | 72.00 | 0.2M |
| 2022-11-17 | 71.00 | 71.00 | 64.60 | 68.75 | 0.2M |
| 2022-11-16 | 69.50 | 84.80 | 66.00 | 70.90 | 0.8M |
| 2022-11-15 | 57.85 | 66.80 | 57.80 | 62.65 | 0.2M |
| 2022-11-14 | 58.00 | 59.50 | 57.70 | 58.15 | 0.1M |
| 2022-11-11 | 56.50 | 58.90 | 54.95 | 56.00 | 0.1M |
| 2022-11-10 | 55.00 | 56.50 | 53.15 | 54.50 | 0.0M |
| 2022-11-09 | 55.95 | 57.20 | 54.05 | 54.15 | 0.1M |
| 2022-11-08 | 58.40 | 58.40 | 55.50 | 55.95 | 0.0M |
| 2022-11-07 | 55.50 | 59.00 | 55.50 | 57.55 | 0.1M |
| 2022-11-04 | 54.80 | 58.00 | 54.80 | 56.50 | 0.1M |
| 2022-11-03 | 54.85 | 57.05 | 53.15 | 53.15 | 0.0M |
| 2022-11-02 | 54.00 | 55.75 | 53.00 | 55.00 | 0.0M |
| 2022-11-01 | 53.75 | 56.00 | 52.15 | 54.80 | 0.0M |
| 2022-10-31 | 54.05 | 56.75 | 50.65 | 53.20 | 0.0M |
| 2022-10-28 | 54.70 | 56.80 | 54.15 | 54.80 | 0.0M |
| 2022-10-27 | 58.00 | 59.55 | 54.05 | 56.20 | 0.1M |
| 2022-10-26 | 58.50 | 58.50 | 57.20 | 57.95 | 0.0M |
| 2022-10-25 | 58.00 | 60.50 | 56.85 | 57.65 | 0.0M |
| 2022-10-24 | 65.00 | 65.00 | 59.40 | 61.00 | 0.0M |
| 2022-10-21 | 68.20 | 68.50 | 65.50 | 65.50 | 0.0M |
| 2022-10-20 | 65.10 | 68.05 | 65.10 | 67.80 | 0.0M |
| 2022-10-19 | 67.45 | 68.60 | 67.40 | 68.60 | 0.0M |
| 2022-10-18 | 68.50 | 68.75 | 65.10 | 67.70 | 0.0M |
| 2022-10-17 | 67.50 | 69.00 | 65.05 | 68.50 | 0.0M |
| 2022-10-14 | 68.00 | 68.00 | 66.25 | 66.50 | 0.0M |
| 2022-10-13 | 68.80 | 68.80 | 67.00 | 67.55 | 0.0M |
| 2022-10-12 | 65.10 | 67.85 | 64.05 | 67.85 | 0.0M |
| 2022-10-11 | 63.50 | 65.65 | 63.50 | 65.10 | 0.0M |
| 2022-10-10 | 63.50 | 67.80 | 63.50 | 65.70 | 0.0M |
| 2022-10-07 | 69.40 | 69.40 | 69.40 | 69.40 | 0.0M |
| 2022-10-06 | 69.55 | 69.55 | 69.55 | 69.50 | 0.0M |
| 2022-10-05 | 65.60 | 69.50 | 65.55 | 69.55 | 0.0M |
| 2022-10-03 | 64.40 | 65.80 | 64.40 | 65.80 | 0.0M |
| 2022-09-30 | 66.00 | 66.00 | 64.05 | 64.40 | 0.0M |
| 2022-09-29 | 67.00 | 67.00 | 65.95 | 66.00 | 0.0M |
| 2022-09-28 | 69.50 | 69.70 | 65.50 | 66.40 | 0.0M |
| 2022-09-27 | 69.60 | 69.60 | 69.00 | 69.50 | 0.0M |
| 2022-09-26 | 70.00 | 70.45 | 68.50 | 70.00 | 0.0M |
| 2022-09-23 | 71.00 | 71.35 | 70.50 | 71.30 | 0.0M |
| 2022-09-22 | 71.50 | 72.05 | 70.60 | 71.65 | 0.0M |
| 2022-09-21 | 75.00 | 75.00 | 71.50 | 72.50 | 0.0M |
| 2022-09-20 | 78.80 | 78.80 | 76.60 | 76.90 | 0.0M |
| 2022-09-19 | 78.00 | 80.00 | 77.00 | 80.00 | 0.0M |
| 2022-09-16 | 82.15 | 84.45 | 79.40 | 79.40 | 0.1M |
| 2022-09-15 | 80.00 | 85.00 | 78.10 | 82.30 | 0.1M |
| 2022-09-14 | 73.95 | 92.75 | 72.50 | 82.45 | 0.1M |
| 2022-09-13 | 72.00 | 74.80 | 71.85 | 74.75 | 0.1M |
| 2022-09-09 | 70.35 | 71.15 | 70.00 | 71.15 | 0.0M |
| 2022-09-08 | 71.50 | 71.50 | 69.50 | 70.40 | 0.0M |
| 2022-09-07 | 70.50 | 71.50 | 69.50 | 71.50 | 0.0M |
| 2022-09-06 | 70.65 | 71.60 | 69.10 | 70.50 | 0.0M |
| 2022-09-05 | 72.00 | 72.00 | 68.95 | 70.30 | 0.0M |
| 2022-09-02 | 72.20 | 72.75 | 71.00 | 72.20 | 0.0M |
| 2022-09-01 | 72.50 | 73.50 | 71.50 | 71.65 | 0.0M |
| 2022-08-31 | 72.20 | 73.00 | 71.00 | 72.50 | 0.0M |
| 2022-08-30 | 71.15 | 73.00 | 71.15 | 72.50 | 0.0M |
| 2022-08-29 | 71.00 | 71.50 | 70.60 | 71.00 | 0.0M |
| 2022-08-26 | 73.00 | 73.50 | 69.80 | 71.00 | 0.1M |
| 2022-08-25 | 73.00 | 73.55 | 72.55 | 73.50 | 0.1M |
| 2022-08-24 | 72.50 | 73.50 | 72.10 | 73.00 | 0.0M |
| 2022-08-23 | 73.00 | 73.50 | 72.50 | 72.50 | 0.0M |
| 2022-08-22 | 70.20 | 73.80 | 70.10 | 73.00 | 0.1M |
| 2022-08-19 | 73.00 | 73.00 | 67.70 | 70.20 | 0.0M |
| 2022-08-18 | 71.40 | 71.40 | 68.85 | 70.50 | 0.0M |
| 2022-08-17 | 68.30 | 70.80 | 68.00 | 70.55 | 0.0M |
| 2022-08-16 | 69.65 | 70.60 | 67.50 | 68.30 | 0.0M |
| 2022-08-15 | 67.00 | 69.70 | 67.00 | 69.70 | 0.0M |
| 2022-08-12 | 70.90 | 71.00 | 69.35 | 69.35 | 0.0M |
| 2022-08-11 | 71.80 | 71.80 | 67.30 | 68.65 | 0.0M |
| 2022-08-10 | 70.55 | 73.00 | 67.50 | 67.50 | 0.0M |
| 2022-08-09 | 67.90 | 70.05 | 67.70 | 70.05 | 0.0M |
| 2022-08-08 | 66.60 | 68.00 | 65.65 | 68.00 | 0.0M |
| 2022-08-05 | 67.20 | 67.35 | 65.80 | 66.60 | 0.0M |
| 2022-08-04 | 63.55 | 66.00 | 63.55 | 65.10 | 0.0M |
| 2022-08-03 | 64.30 | 66.30 | 64.30 | 64.30 | 0.0M |
| 2022-08-02 | 66.55 | 66.55 | 60.35 | 64.30 | 0.0M |
| 2022-08-01 | 67.95 | 68.00 | 65.70 | 66.70 | 0.0M |
| 2022-07-29 | 71.70 | 71.70 | 66.50 | 66.80 | 0.0M |
| 2022-07-28 | 69.65 | 72.80 | 69.65 | 70.95 | 0.0M |
| 2022-07-27 | 70.80 | 72.05 | 68.20 | 68.95 | 0.0M |
| 2022-07-26 | 71.05 | 71.15 | 69.20 | 69.95 | 0.0M |
| 2022-07-25 | 71.60 | 72.50 | 70.05 | 70.15 | 0.0M |
| 2022-07-22 | 71.65 | 72.65 | 70.40 | 71.45 | 0.0M |
| 2022-07-21 | 72.40 | 72.40 | 70.75 | 70.90 | 0.0M |
| 2022-07-20 | 72.45 | 74.00 | 71.70 | 72.35 | 0.0M |
| 2022-07-19 | 71.50 | 72.85 | 69.80 | 70.90 | 0.0M |
| 2022-07-18 | 71.70 | 71.90 | 68.00 | 70.75 | 0.0M |
| 2022-07-15 | 76.20 | 76.20 | 69.00 | 70.55 | 0.0M |
| 2022-07-14 | 75.70 | 75.70 | 75.00 | 75.70 | 0.0M |
| 2022-07-13 | 75.65 | 79.25 | 75.65 | 77.00 | 0.0M |
| 2022-07-12 | 80.20 | 80.20 | 74.55 | 78.70 | 0.0M |
| 2022-07-11 | 80.00 | 80.00 | 77.95 | 79.85 | 0.0M |
| 2022-07-08 | 83.75 | 83.80 | 79.85 | 80.65 | 0.0M |
| 2022-07-07 | 79.45 | 80.75 | 77.65 | 79.75 | 0.0M |
| 2022-07-06 | 81.00 | 84.60 | 76.95 | 79.45 | 0.0M |
| 2022-07-05 | 82.90 | 85.70 | 78.90 | 80.30 | 0.0M |
| 2022-07-04 | 85.70 | 91.50 | 79.70 | 81.35 | 0.0M |
| 2022-06-30 | 90.05 | 90.50 | 85.15 | 85.40 | 0.1M |
| 2022-06-29 | 90.80 | 90.80 | 88.00 | 90.50 | 0.1M |
| 2022-06-28 | 84.30 | 92.00 | 84.00 | 90.90 | 0.2M |
| 2022-06-27 | 83.00 | 85.00 | 82.50 | 84.35 | 0.1M |
| 2022-06-24 | 81.50 | 81.65 | 78.50 | 80.95 | 0.1M |
| 2022-06-23 | 77.05 | 83.80 | 77.00 | 82.00 | 0.1M |
| 2022-06-22 | 73.80 | 78.70 | 73.80 | 77.10 | 0.1M |
| 2022-06-21 | 74.30 | 75.00 | 73.00 | 73.80 | 0.1M |
| 2022-06-20 | 76.00 | 76.00 | 72.75 | 74.25 | 0.0M |
| 2022-06-17 | 73.50 | 76.00 | 71.35 | 76.00 | 0.1M |
| 2022-06-16 | 75.00 | 75.00 | 71.45 | 73.50 | 0.2M |
| 2022-06-15 | 75.00 | 78.00 | 74.85 | 75.00 | 0.1M |
| 2022-06-14 | 75.00 | 75.00 | 72.00 | 73.60 | 0.1M |
| 2022-06-13 | 72.50 | 80.10 | 71.35 | 76.00 | 0.3M |
| 2022-06-10 | 70.05 | 73.00 | 70.00 | 72.45 | 0.2M |
| 2022-06-09 | 73.00 | 73.00 | 70.00 | 70.75 | 0.1M |
| 2022-06-08 | 71.00 | 72.95 | 70.15 | 72.05 | 0.2M |
| 2022-06-07 | 71.35 | 71.35 | 69.55 | 70.50 | 0.1M |
| 2022-06-06 | 73.95 | 76.00 | 70.00 | 71.35 | 0.1M |
| 2022-06-02 | 88.00 | 88.00 | 69.50 | 73.95 | 0.6M |
| 2022-06-01 | 85.20 | 88.95 | 85.20 | 88.35 | 0.0M |
| 2022-05-31 | 87.00 | 87.00 | 83.30 | 85.20 | 0.0M |
| 2022-05-30 | 81.85 | 88.35 | 81.85 | 85.25 | 0.1M |
| 2022-05-27 | 81.10 | 89.95 | 81.10 | 81.70 | 0.1M |
| 2022-05-26 | 59.10 | 92.55 | 59.10 | 81.10 | 0.2M |
| 2022-05-25 | 57.50 | 59.50 | 56.10 | 58.70 | 0.0M |
| 2022-05-24 | 63.00 | 63.00 | 57.00 | 57.50 | 0.0M |
| 2022-05-23 | 62.00 | 62.00 | 58.15 | 58.75 | 0.0M |
| 2022-05-20 | 59.50 | 62.85 | 59.50 | 61.95 | 0.0M |
| 2022-05-19 | 62.80 | 62.90 | 59.40 | 59.40 | 0.0M |
| 2022-05-18 | 63.80 | 64.05 | 61.90 | 63.25 | 0.0M |
| 2022-05-17 | 60.20 | 64.00 | 60.20 | 64.00 | 0.0M |
| 2022-05-16 | 57.40 | 64.75 | 55.80 | 60.20 | 0.0M |
| 2022-05-13 | 57.40 | 59.40 | 57.00 | 57.05 | 0.0M |
| 2022-05-12 | 58.55 | 58.55 | 56.60 | 57.40 | 0.0M |
| 2022-05-11 | 59.00 | 60.15 | 58.00 | 59.60 | 0.0M |
| 2022-05-10 | 60.90 | 61.00 | 54.10 | 59.40 | 0.0M |
| 2022-05-06 | 63.80 | 64.00 | 60.00 | 60.90 | 0.0M |
| 2022-05-05 | 69.55 | 69.55 | 63.70 | 65.15 | 0.0M |
| 2022-05-04 | 63.60 | 63.90 | 63.45 | 63.45 | 0.0M |
| 2022-05-03 | 63.10 | 63.80 | 63.10 | 63.50 | 0.0M |
| 2022-04-29 | 63.00 | 63.85 | 61.60 | 63.10 | 0.0M |
| 2022-04-28 | 63.00 | 63.10 | 59.20 | 60.55 | 0.0M |
| 2022-04-27 | 63.25 | 64.10 | 63.25 | 63.80 | 0.0M |
| 2022-04-26 | 66.40 | 66.40 | 62.20 | 63.25 | 0.0M |
| 2022-04-25 | 60.30 | 66.25 | 60.30 | 62.15 | 0.0M |
| 2022-04-22 | 67.65 | 67.75 | 65.00 | 66.40 | 0.0M |
| 2022-04-21 | 70.05 | 70.05 | 65.70 | 67.65 | 0.0M |
| 2022-04-20 | 72.40 | 73.20 | 70.00 | 70.00 | 0.0M |
| 2022-04-19 | 71.95 | 74.50 | 70.05 | 72.40 | 0.0M |
| 2022-04-14 | 71.30 | 76.15 | 71.30 | 72.70 | 0.0M |
| 2022-04-13 | 72.00 | 74.35 | 70.00 | 71.50 | 0.0M |
| 2022-04-12 | 76.25 | 76.75 | 70.20 | 72.15 | 0.0M |
| 2022-04-11 | 83.75 | 83.75 | 74.90 | 76.15 | 0.0M |
| 2022-04-08 | 79.10 | 83.75 | 74.90 | 80.90 | 0.0M |
| 2022-04-07 | 77.90 | 85.00 | 77.90 | 79.10 | 0.0M |
| 2022-04-06 | 77.15 | 86.00 | 77.15 | 81.85 | 0.0M |
| 2022-04-04 | 81.80 | 81.80 | 77.60 | 80.00 | 0.0M |
| 2022-04-01 | 89.80 | 89.80 | 81.80 | 81.80 | 0.0M |
| 2022-03-31 | 90.05 | 95.00 | 89.50 | 92.00 | 0.0M |
| 2022-03-30 | 88.00 | 99.00 | 87.25 | 90.50 | 0.1M |
| 2022-03-29 | 80.00 | 88.80 | 80.00 | 87.00 | 0.0M |
| 2022-03-28 | 75.00 | 80.00 | 75.00 | 79.75 | 0.0M |
| 2022-03-25 | 77.45 | 80.00 | 74.05 | 74.50 | 0.0M |
| 2022-03-24 | 72.00 | 78.90 | 72.00 | 77.45 | 0.0M |
| 2022-03-23 | 72.80 | 79.00 | 72.80 | 73.50 | 0.0M |
| 2022-03-22 | 70.90 | 74.25 | 69.80 | 71.50 | 0.0M |
| 2022-03-21 | 73.80 | 74.00 | 67.80 | 71.50 | 0.0M |
| 2022-03-18 | 73.35 | 77.75 | 69.75 | 72.00 | 0.0M |
| 2022-03-17 | 69.00 | 80.75 | 65.00 | 73.35 | 0.1M |
| 2022-03-16 | 56.95 | 70.00 | 56.95 | 64.10 | 0.0M |
| 2022-03-15 | 64.65 | 64.65 | 55.80 | 56.50 | 0.1M |
| 2022-03-14 | 77.55 | 77.55 | 65.35 | 65.35 | 0.0M |
| 2022-03-11 | 79.40 | 79.45 | 75.80 | 76.05 | 0.0M |
| 2022-03-10 | 79.00 | 86.00 | 79.00 | 79.40 | 0.0M |
| 2022-03-09 | 80.00 | 81.00 | 76.80 | 78.40 | 0.0M |
| 2022-03-08 | 91.45 | 92.00 | 79.10 | 80.00 | 0.1M |
| 2022-03-07 | 105.70 | 105.90 | 90.10 | 92.00 | 0.0M |
| 2022-03-04 | 112.00 | 112.00 | 109.10 | 109.10 | 0.0M |
| 2022-03-03 | 112.00 | 114.40 | 112.00 | 112.50 | 0.0M |
| 2022-03-02 | 112.10 | 112.60 | 112.10 | 112.60 | 0.0M |
| 2022-03-01 | 107.40 | 119.00 | 107.40 | 116.70 | 0.0M |
| 2022-02-28 | 116.70 | 116.70 | 99.95 | 107.40 | 0.0M |
| 2022-02-25 | 118.50 | 118.50 | 117.00 | 117.00 | 0.0M |
| 2022-02-24 | 120.40 | 120.50 | 115.50 | 115.50 | 0.0M |
| 2022-02-23 | 123.00 | 125.00 | 119.20 | 120.40 | 0.0M |
| 2022-02-22 | 127.40 | 129.30 | 121.20 | 125.80 | 0.0M |
| 2022-02-21 | 125.50 | 130.00 | 124.50 | 127.50 | 0.0M |
| 2022-02-18 | 122.70 | 127.50 | 122.20 | 127.50 | 0.0M |
| 2022-02-17 | 125.10 | 125.10 | 117.30 | 123.00 | 0.0M |
| 2022-02-16 | 120.00 | 126.50 | 117.80 | 118.70 | 0.0M |
| 2022-02-15 | 116.20 | 120.00 | 116.20 | 120.00 | 0.0M |
| 2022-02-14 | 125.00 | 125.00 | 116.20 | 116.20 | 0.0M |
| 2022-02-11 | 135.90 | 135.90 | 127.00 | 127.00 | 0.0M |
| 2022-02-10 | 126.80 | 137.80 | 124.00 | 137.80 | 0.0M |
| 2022-02-09 | 123.30 | 133.50 | 123.30 | 133.50 | 0.0M |
| 2022-02-08 | 123.40 | 130.00 | 121.00 | 127.10 | 0.0M |
| 2022-02-07 | 128.50 | 136.00 | 123.60 | 130.20 | 0.0M |
| 2022-02-04 | 123.00 | 132.20 | 122.10 | 126.00 | 0.0M |
| 2022-01-31 | 112.00 | 125.30 | 111.90 | 123.00 | 0.0M |
| 2022-01-28 | 115.00 | 118.80 | 111.60 | 112.10 | 0.0M |
| 2022-01-27 | 128.70 | 129.10 | 119.10 | 120.00 | 0.0M |
| 2022-01-26 | 128.40 | 138.50 | 128.40 | 130.80 | 0.0M |
| 2022-01-25 | 131.10 | 131.10 | 126.00 | 128.40 | 0.0M |
| 2022-01-24 | 130.70 | 134.40 | 130.70 | 131.10 | 0.0M |
| 2022-01-21 | 134.80 | 137.80 | 133.80 | 137.00 | 0.0M |
| 2022-01-20 | 130.00 | 138.90 | 130.00 | 135.80 | 0.0M |
| 2022-01-19 | 133.00 | 133.20 | 130.00 | 130.80 | 0.0M |
| 2022-01-18 | 135.00 | 135.90 | 133.00 | 133.90 | 0.0M |
| 2022-01-17 | 138.40 | 139.80 | 132.70 | 134.10 | 0.0M |
| 2022-01-14 | 140.00 | 145.00 | 138.00 | 144.00 | 0.0M |
| 2022-01-13 | 145.70 | 145.70 | 140.20 | 140.50 | 0.0M |
| 2022-01-12 | 143.90 | 148.70 | 142.80 | 145.70 | 0.0M |
| 2022-01-11 | 143.30 | 144.00 | 140.70 | 140.70 | 0.0M |
| 2022-01-10 | 140.40 | 145.00 | 140.40 | 144.90 | 0.0M |
| 2022-01-07 | 142.10 | 150.00 | 142.10 | 142.20 | 0.0M |
| 2022-01-06 | 138.90 | 142.80 | 138.70 | 142.00 | 0.0M |
| 2022-01-05 | 146.00 | 146.20 | 139.00 | 139.00 | 0.0M |
| 2022-01-04 | 147.70 | 150.00 | 144.60 | 146.20 | 0.0M |
| 2022-01-03 | 147.50 | 154.90 | 147.50 | 149.60 | 0.0M |