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 |
|---|---|---|---|---|---|
| 2024-12-31 | 114.10 | 115.90 | 113.40 | 114.20 | 0.2M |
| 2024-12-30 | 116.70 | 118.20 | 115.00 | 115.40 | 0.9M |
| 2024-12-27 | 116.90 | 119.00 | 114.50 | 116.90 | 0.9M |
| 2024-12-24 | 116.70 | 119.90 | 115.50 | 117.30 | 0.1M |
| 2024-12-23 | 116.90 | 119.20 | 116.00 | 116.90 | 0.2M |
| 2024-12-20 | 120.70 | 122.30 | 115.20 | 116.60 | 0.4M |
| 2024-12-19 | 123.00 | 125.60 | 119.60 | 122.60 | 0.1M |
| 2024-12-18 | 117.30 | 124.50 | 117.30 | 123.00 | 0.3M |
| 2024-12-17 | 123.60 | 124.70 | 117.20 | 117.20 | 0.3M |
| 2024-12-16 | 124.50 | 129.40 | 121.60 | 123.50 | 0.7M |
| 2024-12-13 | 132.00 | 132.00 | 126.60 | 126.60 | 4.9M |
| 2024-12-12 | 129.40 | 134.70 | 129.30 | 132.20 | 1.0M |
| 2024-12-11 | 128.10 | 131.50 | 128.10 | 129.80 | 1.1M |
| 2024-12-10 | 130.00 | 133.50 | 125.00 | 129.50 | 0.6M |
| 2024-12-09 | 129.40 | 130.00 | 125.80 | 129.40 | 0.4M |
| 2024-12-06 | 125.20 | 130.00 | 125.20 | 129.40 | 0.9M |
| 2024-12-05 | 124.30 | 129.70 | 124.30 | 125.50 | 5.7M |
| 2024-12-04 | 125.90 | 132.60 | 125.90 | 130.20 | 0.6M |
| 2024-12-03 | 123.90 | 128.30 | 123.20 | 127.60 | 0.5M |
| 2024-12-02 | 117.90 | 126.00 | 117.90 | 125.60 | 0.8M |
| 2024-11-29 | 113.70 | 119.10 | 113.70 | 118.00 | 0.2M |
| 2024-11-28 | 116.80 | 116.80 | 113.00 | 114.10 | 0.2M |
| 2024-11-27 | 112.70 | 117.50 | 112.00 | 117.00 | 0.1M |
| 2024-11-26 | 112.60 | 116.20 | 112.60 | 113.10 | 0.0M |
| 2024-11-25 | 114.80 | 129.80 | 114.20 | 115.20 | 0.5M |
| 2024-11-22 | 117.20 | 118.70 | 113.90 | 115.00 | 0.3M |
| 2024-11-21 | 114.80 | 119.60 | 114.20 | 117.90 | 0.2M |
| 2024-11-20 | 113.60 | 117.20 | 112.30 | 116.20 | 0.2M |
| 2024-11-19 | 113.60 | 114.50 | 110.80 | 113.60 | 0.2M |
| 2024-11-18 | 115.80 | 118.50 | 111.50 | 113.60 | 0.2M |
| 2024-11-15 | 115.80 | 116.70 | 110.10 | 115.60 | 0.2M |
| 2024-11-14 | 114.00 | 117.10 | 111.80 | 113.80 | 0.4M |
| 2024-11-13 | 114.80 | 115.20 | 112.40 | 114.30 | 0.2M |
| 2024-11-12 | 121.00 | 125.90 | 112.00 | 115.00 | 0.5M |
| 2024-11-11 | 119.10 | 123.70 | 115.30 | 121.60 | 0.3M |
| 2024-11-08 | 125.60 | 127.80 | 123.30 | 123.70 | 0.5M |
| 2024-11-07 | 125.20 | 125.60 | 118.70 | 125.20 | 0.3M |
| 2024-11-06 | 126.90 | 129.20 | 125.70 | 126.50 | 0.2M |
| 2024-11-05 | 122.20 | 128.90 | 122.20 | 126.90 | 0.3M |
| 2024-11-04 | 124.50 | 129.40 | 124.50 | 129.00 | 0.1M |
| 2024-11-01 | 122.50 | 128.70 | 122.50 | 124.90 | 0.1M |
| 2024-10-31 | 124.80 | 126.90 | 123.00 | 125.00 | 0.2M |
| 2024-10-30 | 125.90 | 129.90 | 125.60 | 127.60 | 0.2M |
| 2024-10-29 | 122.10 | 128.40 | 122.10 | 126.10 | 0.3M |
| 2024-10-28 | 128.20 | 128.20 | 123.30 | 124.90 | 0.3M |
| 2024-10-25 | 135.00 | 135.00 | 127.60 | 129.00 | 0.1M |
| 2024-10-24 | 131.50 | 131.60 | 128.50 | 128.90 | 0.3M |
| 2024-10-23 | 140.40 | 140.40 | 127.80 | 131.50 | 0.5M |
| 2024-10-22 | 127.00 | 131.30 | 125.20 | 127.60 | 0.4M |
| 2024-10-21 | 130.50 | 133.00 | 127.50 | 129.00 | 0.5M |
| 2024-10-18 | 135.00 | 135.00 | 124.40 | 130.50 | 0.6M |
| 2024-10-17 | 128.70 | 129.40 | 125.00 | 126.40 | 0.4M |
| 2024-10-16 | 125.00 | 126.00 | 122.90 | 125.50 | 0.3M |
| 2024-10-15 | 133.60 | 133.60 | 124.80 | 126.60 | 0.7M |
| 2024-10-14 | 134.30 | 135.80 | 127.90 | 133.00 | 0.5M |
| 2024-10-10 | 133.90 | 139.40 | 128.90 | 135.20 | 1.4M |
| 2024-10-09 | 132.00 | 137.40 | 129.30 | 130.10 | 1.9M |
| 2024-10-08 | 135.00 | 143.90 | 131.10 | 132.00 | 2.6M |
| 2024-10-07 | 141.70 | 143.20 | 135.40 | 136.00 | 1.3M |
| 2024-10-04 | 138.00 | 140.00 | 134.50 | 134.50 | 0.4M |
| 2024-10-03 | 139.00 | 144.70 | 127.60 | 134.10 | 1.1M |
| 2024-10-02 | 133.00 | 143.90 | 131.40 | 140.00 | 1.2M |
| 2024-09-30 | 121.00 | 135.00 | 121.00 | 133.00 | 2.0M |
| 2024-09-27 | 104.00 | 123.40 | 104.00 | 121.50 | 2.5M |
| 2024-09-26 | 99.35 | 105.00 | 97.75 | 104.00 | 1.7M |
| 2024-09-25 | 97.00 | 106.70 | 97.00 | 99.35 | 6.7M |
| 2024-09-24 | 92.00 | 95.20 | 91.60 | 95.00 | 1.1M |
| 2024-09-23 | 93.00 | 96.75 | 91.50 | 92.45 | 0.9M |
| 2024-09-20 | 92.55 | 93.00 | 90.15 | 92.40 | 0.6M |
| 2024-09-19 | 91.10 | 92.30 | 88.15 | 92.05 | 0.5M |
| 2024-09-17 | 90.20 | 93.15 | 88.70 | 90.75 | 0.2M |
| 2024-09-16 | 91.00 | 92.15 | 89.10 | 91.05 | 0.1M |
| 2024-09-13 | 92.00 | 95.00 | 91.05 | 91.95 | 0.1M |
| 2024-09-12 | 93.75 | 96.95 | 93.30 | 93.85 | 0.2M |
| 2024-09-11 | 91.95 | 97.90 | 91.95 | 94.35 | 0.3M |
| 2024-09-10 | 91.30 | 95.00 | 90.50 | 92.80 | 0.3M |
| 2024-09-09 | 94.75 | 94.75 | 87.85 | 91.15 | 0.1M |
| 2024-09-05 | 94.10 | 97.05 | 93.90 | 96.45 | 0.1M |
| 2024-09-04 | 94.30 | 97.00 | 92.60 | 94.90 | 0.1M |
| 2024-09-03 | 96.40 | 98.55 | 91.95 | 95.30 | 0.1M |
| 2024-09-02 | 98.75 | 99.00 | 94.35 | 97.20 | 0.0M |
| 2024-08-30 | 95.75 | 99.20 | 95.25 | 97.70 | 0.2M |
| 2024-08-29 | 95.00 | 98.20 | 90.00 | 95.75 | 0.0M |
| 2024-08-28 | 96.40 | 98.45 | 93.75 | 95.00 | 0.0M |
| 2024-08-27 | 97.80 | 97.80 | 95.45 | 96.40 | 0.0M |
| 2024-08-26 | 93.65 | 99.80 | 93.35 | 95.65 | 0.1M |
| 2024-08-23 | 95.05 | 95.05 | 92.05 | 92.85 | 0.0M |
| 2024-08-22 | 93.55 | 94.15 | 91.75 | 93.05 | 0.0M |
| 2024-08-21 | 94.00 | 96.35 | 92.05 | 93.55 | 0.0M |
| 2024-08-20 | 93.60 | 94.20 | 91.90 | 93.75 | 0.0M |
| 2024-08-19 | 93.80 | 95.50 | 92.75 | 94.25 | 0.1M |
| 2024-08-16 | 90.30 | 92.45 | 90.30 | 91.60 | 0.0M |
| 2024-08-15 | 89.80 | 91.85 | 89.80 | 90.80 | 0.0M |
| 2024-08-14 | 90.00 | 93.95 | 89.75 | 90.50 | 0.1M |
| 2024-08-13 | 91.05 | 94.00 | 90.35 | 92.05 | 0.0M |
| 2024-08-12 | 91.80 | 92.15 | 90.00 | 91.65 | 0.0M |
| 2024-08-09 | 91.00 | 92.45 | 89.60 | 92.25 | 0.1M |
| 2024-08-08 | 89.95 | 91.75 | 89.95 | 91.00 | 0.0M |
| 2024-08-07 | 89.15 | 92.55 | 88.30 | 91.15 | 0.0M |
| 2024-08-06 | 90.40 | 94.00 | 90.40 | 91.00 | 0.0M |
| 2024-08-05 | 91.75 | 92.30 | 88.80 | 89.75 | 0.0M |
| 2024-08-02 | 93.45 | 94.95 | 92.00 | 92.65 | 0.0M |
| 2024-08-01 | 94.20 | 95.95 | 94.20 | 95.00 | 0.0M |
| 2024-07-31 | 93.10 | 97.00 | 93.00 | 94.95 | 0.0M |
| 2024-07-30 | 94.30 | 94.70 | 93.40 | 93.50 | 0.0M |
| 2024-07-29 | 95.05 | 98.85 | 94.70 | 95.00 | 0.1M |
| 2024-07-26 | 97.00 | 97.00 | 94.85 | 95.40 | 0.0M |
| 2024-07-25 | 95.70 | 107.90 | 95.35 | 97.55 | 0.0M |
| 2024-07-24 | 94.30 | 98.45 | 94.25 | 97.95 | 0.1M |
| 2024-07-23 | 98.00 | 100.90 | 95.20 | 95.65 | 0.0M |
| 2024-07-22 | 95.80 | 99.55 | 95.80 | 98.00 | 0.0M |
| 2024-07-19 | 94.70 | 99.45 | 94.05 | 96.05 | 0.2M |
| 2024-07-18 | 94.65 | 99.00 | 94.65 | 97.70 | 0.1M |
| 2024-07-17 | 94.40 | 96.25 | 92.90 | 94.65 | 0.2M |
| 2024-07-16 | 97.95 | 97.95 | 93.70 | 94.80 | 0.1M |
| 2024-07-15 | 95.35 | 98.90 | 95.35 | 96.50 | 0.1M |
| 2024-07-12 | 95.80 | 98.55 | 95.05 | 96.00 | 0.1M |
| 2024-07-11 | 97.60 | 97.70 | 95.20 | 95.95 | 0.1M |
| 2024-07-10 | 98.00 | 98.00 | 96.00 | 96.50 | 0.2M |
| 2024-07-09 | 99.50 | 99.50 | 97.55 | 97.65 | 0.1M |
| 2024-07-08 | 99.00 | 100.10 | 98.50 | 98.95 | 0.1M |
| 2024-07-05 | 99.00 | 100.10 | 99.00 | 99.50 | 4.2M |
| 2024-07-04 | 98.05 | 99.80 | 98.05 | 99.00 | 0.2M |
| 2024-07-03 | 98.20 | 101.00 | 98.20 | 98.35 | 0.1M |
| 2024-07-02 | 95.50 | 100.50 | 93.55 | 98.80 | 0.2M |
| 2024-06-28 | 98.40 | 101.60 | 98.40 | 100.50 | 0.1M |
| 2024-06-27 | 97.95 | 101.30 | 97.95 | 99.30 | 0.1M |
| 2024-06-26 | 98.50 | 100.00 | 97.65 | 98.80 | 0.1M |
| 2024-06-25 | 99.95 | 100.50 | 98.00 | 99.25 | 0.0M |
| 2024-06-24 | 99.95 | 100.60 | 98.45 | 100.50 | 0.1M |
| 2024-06-21 | 98.25 | 101.00 | 97.15 | 101.00 | 0.1M |
| 2024-06-20 | 99.45 | 101.20 | 98.70 | 98.90 | 0.0M |
| 2024-06-19 | 97.55 | 100.10 | 97.55 | 100.00 | 0.0M |
| 2024-06-18 | 100.40 | 100.50 | 94.50 | 97.95 | 0.1M |
| 2024-06-17 | 103.00 | 103.70 | 100.40 | 100.50 | 0.1M |
| 2024-06-14 | 102.50 | 103.70 | 101.90 | 103.00 | 0.1M |
| 2024-06-13 | 103.00 | 105.00 | 102.10 | 103.30 | 0.1M |
| 2024-06-12 | 102.50 | 104.10 | 102.10 | 103.30 | 0.1M |
| 2024-06-11 | 105.00 | 105.00 | 102.00 | 102.50 | 0.1M |
| 2024-06-07 | 106.50 | 106.70 | 103.80 | 105.50 | 0.1M |
| 2024-06-06 | 107.20 | 109.50 | 107.10 | 107.30 | 0.1M |
| 2024-06-05 | 107.30 | 107.30 | 105.50 | 107.20 | 0.1M |
| 2024-06-04 | 107.00 | 108.50 | 106.80 | 107.30 | 3.0M |
| 2024-06-03 | 110.00 | 110.00 | 104.40 | 107.70 | 0.2M |
| 2024-05-31 | 102.40 | 110.10 | 102.10 | 110.10 | 0.6M |
| 2024-05-30 | 103.90 | 106.00 | 102.00 | 102.40 | 0.1M |
| 2024-05-29 | 104.00 | 105.10 | 103.20 | 104.20 | 0.3M |
| 2024-05-28 | 103.00 | 105.00 | 102.70 | 105.00 | 0.2M |
| 2024-05-27 | 103.30 | 105.70 | 102.00 | 105.20 | 0.3M |
| 2024-05-24 | 102.40 | 108.50 | 102.40 | 106.10 | 0.5M |
| 2024-05-23 | 104.70 | 107.00 | 102.30 | 102.40 | 0.0M |
| 2024-05-22 | 102.00 | 106.80 | 102.00 | 105.80 | 0.0M |
| 2024-05-21 | 107.00 | 107.00 | 102.00 | 102.00 | 0.3M |
| 2024-05-20 | 105.00 | 107.50 | 104.40 | 107.00 | 0.2M |
| 2024-05-17 | 105.10 | 106.80 | 102.60 | 105.00 | 0.3M |
| 2024-05-16 | 100.00 | 106.70 | 100.00 | 105.70 | 0.9M |
| 2024-05-14 | 95.80 | 99.85 | 95.80 | 99.35 | 0.5M |
| 2024-05-13 | 93.05 | 95.95 | 93.05 | 95.80 | 0.1M |
| 2024-05-10 | 93.00 | 95.50 | 93.00 | 94.00 | 0.1M |
| 2024-05-09 | 92.00 | 95.95 | 92.00 | 94.25 | 0.1M |
| 2024-05-08 | 95.35 | 96.60 | 91.30 | 92.50 | 0.1M |
| 2024-05-07 | 96.35 | 97.60 | 93.85 | 95.95 | 0.2M |
| 2024-05-06 | 96.70 | 98.30 | 95.95 | 97.00 | 0.2M |
| 2024-05-03 | 96.55 | 97.35 | 96.00 | 97.15 | 0.1M |
| 2024-05-02 | 96.30 | 97.80 | 95.65 | 96.65 | 0.1M |
| 2024-04-30 | 93.35 | 97.35 | 93.05 | 97.00 | 0.1M |
| 2024-04-29 | 93.90 | 95.05 | 92.00 | 93.70 | 0.1M |
| 2024-04-26 | 94.60 | 94.80 | 92.05 | 94.45 | 0.1M |
| 2024-04-25 | 90.80 | 95.10 | 89.35 | 95.10 | 0.1M |
| 2024-04-24 | 88.95 | 93.10 | 86.50 | 91.60 | 0.1M |
| 2024-04-23 | 90.30 | 91.80 | 87.75 | 89.00 | 0.1M |
| 2024-04-22 | 88.95 | 92.90 | 88.30 | 90.75 | 0.1M |
| 2024-04-19 | 89.65 | 90.35 | 87.40 | 89.30 | 0.1M |
| 2024-04-18 | 92.00 | 93.35 | 90.30 | 90.50 | 0.1M |
| 2024-04-17 | 92.30 | 94.50 | 92.30 | 92.95 | 0.0M |
| 2024-04-16 | 95.00 | 96.05 | 91.70 | 92.95 | 0.1M |
| 2024-04-15 | 96.85 | 97.80 | 95.60 | 95.80 | 0.1M |
| 2024-04-12 | 98.00 | 98.50 | 96.15 | 96.85 | 0.1M |
| 2024-04-11 | 96.60 | 98.50 | 96.55 | 97.80 | 0.1M |
| 2024-04-10 | 100.00 | 100.00 | 96.45 | 97.05 | 0.1M |
| 2024-04-09 | 97.55 | 100.10 | 96.80 | 97.35 | 0.2M |
| 2024-04-08 | 95.90 | 97.60 | 95.50 | 97.15 | 0.5M |
| 2024-04-05 | 98.50 | 99.85 | 95.70 | 96.50 | 0.1M |
| 2024-04-03 | 96.00 | 99.00 | 95.80 | 97.90 | 0.2M |
| 2024-04-02 | 92.35 | 96.45 | 92.35 | 95.25 | 0.3M |
| 2024-03-28 | 90.05 | 93.40 | 87.65 | 92.45 | 0.1M |
| 2024-03-27 | 90.00 | 92.50 | 89.65 | 90.05 | 0.1M |
| 2024-03-26 | 90.00 | 93.50 | 90.00 | 91.25 | 0.1M |
| 2024-03-25 | 90.00 | 92.00 | 87.05 | 91.00 | 0.1M |
| 2024-03-22 | 88.00 | 89.00 | 84.00 | 88.00 | 0.2M |
| 2024-03-21 | 93.00 | 95.00 | 86.40 | 86.40 | 0.2M |
| 2024-03-20 | 91.00 | 93.45 | 90.70 | 93.45 | 0.1M |
| 2024-03-19 | 90.35 | 91.80 | 89.20 | 91.00 | 0.1M |
| 2024-03-18 | 90.75 | 92.55 | 89.80 | 90.10 | 0.1M |
| 2024-03-15 | 91.25 | 95.10 | 86.55 | 90.20 | 2.0M |
| 2024-03-14 | 90.15 | 93.65 | 89.40 | 91.80 | 0.3M |
| 2024-03-13 | 89.90 | 90.00 | 88.70 | 89.70 | 0.1M |
| 2024-03-12 | 86.95 | 89.75 | 86.70 | 88.70 | 0.1M |
| 2024-03-11 | 90.00 | 91.55 | 84.75 | 86.95 | 0.2M |
| 2024-03-08 | 86.50 | 90.45 | 86.50 | 90.45 | 0.1M |
| 2024-03-07 | 87.80 | 87.80 | 82.65 | 84.80 | 0.2M |
| 2024-03-06 | 88.75 | 89.60 | 83.45 | 87.80 | 0.1M |
| 2024-03-05 | 92.45 | 93.10 | 82.65 | 88.35 | 0.2M |
| 2024-03-04 | 90.00 | 93.15 | 89.40 | 93.15 | 0.2M |
| 2024-03-01 | 89.05 | 91.50 | 89.05 | 90.45 | 0.1M |
| 2024-02-29 | 89.10 | 90.45 | 87.45 | 88.20 | 0.1M |
| 2024-02-28 | 90.45 | 90.50 | 88.25 | 89.10 | 0.0M |
| 2024-02-27 | 90.45 | 91.45 | 90.10 | 90.40 | 0.0M |
| 2024-02-26 | 90.40 | 91.00 | 90.00 | 91.00 | 0.1M |
| 2024-02-23 | 89.90 | 92.50 | 88.20 | 90.95 | 0.1M |
| 2024-02-22 | 89.60 | 90.95 | 88.30 | 89.90 | 0.1M |
| 2024-02-21 | 90.00 | 92.95 | 89.30 | 90.45 | 0.1M |
| 2024-02-20 | 88.60 | 90.55 | 85.55 | 88.40 | 0.0M |
| 2024-02-19 | 87.40 | 89.70 | 85.10 | 87.40 | 0.1M |
| 2024-02-16 | 83.20 | 89.00 | 83.20 | 87.40 | 0.1M |
| 2024-02-15 | 83.05 | 87.95 | 83.05 | 84.40 | 0.0M |
| 2024-02-14 | 84.95 | 85.65 | 82.00 | 85.35 | 0.0M |
| 2024-02-09 | 90.35 | 90.35 | 84.90 | 85.00 | 0.0M |
| 2024-02-08 | 91.90 | 91.90 | 87.90 | 90.40 | 0.0M |
| 2024-02-07 | 91.50 | 92.00 | 87.55 | 90.40 | 0.0M |
| 2024-02-06 | 86.20 | 90.75 | 83.25 | 90.40 | 0.1M |
| 2024-02-05 | 86.85 | 86.85 | 81.50 | 85.65 | 0.0M |
| 2024-02-02 | 86.55 | 88.85 | 82.20 | 82.75 | 0.0M |
| 2024-02-01 | 86.95 | 89.95 | 85.05 | 86.55 | 0.0M |
| 2024-01-31 | 87.05 | 87.05 | 84.70 | 86.95 | 0.0M |
| 2024-01-30 | 88.65 | 88.65 | 85.65 | 87.05 | 0.0M |
| 2024-01-29 | 89.40 | 90.20 | 87.30 | 88.65 | 0.0M |
| 2024-01-26 | 92.50 | 92.50 | 87.75 | 88.25 | 0.0M |
| 2024-01-25 | 90.00 | 93.50 | 88.45 | 92.50 | 0.1M |
| 2024-01-24 | 83.90 | 91.50 | 83.90 | 91.00 | 0.1M |
| 2024-01-23 | 88.30 | 88.30 | 86.45 | 86.45 | 0.0M |
| 2024-01-22 | 89.10 | 90.20 | 82.90 | 85.05 | 0.0M |
| 2024-01-19 | 86.60 | 89.75 | 85.70 | 89.50 | 0.0M |
| 2024-01-18 | 88.25 | 90.45 | 85.95 | 87.40 | 0.1M |
| 2024-01-17 | 92.00 | 92.00 | 87.35 | 87.75 | 0.1M |
| 2024-01-16 | 94.65 | 94.65 | 89.95 | 92.00 | 0.1M |
| 2024-01-15 | 92.15 | 94.50 | 88.90 | 94.50 | 0.1M |
| 2024-01-12 | 88.45 | 92.65 | 85.55 | 91.50 | 0.3M |
| 2024-01-11 | 88.35 | 89.95 | 86.45 | 88.20 | 0.1M |
| 2024-01-10 | 87.35 | 89.00 | 85.95 | 87.90 | 0.0M |
| 2024-01-09 | 89.30 | 89.30 | 83.05 | 87.05 | 0.0M |
| 2024-01-08 | 89.90 | 89.90 | 87.85 | 89.30 | 0.0M |
| 2024-01-05 | 85.50 | 89.90 | 85.30 | 89.90 | 0.1M |
| 2024-01-04 | 86.65 | 86.65 | 83.75 | 85.50 | 0.0M |
| 2024-01-03 | 89.05 | 90.00 | 86.20 | 86.20 | 0.0M |
| 2024-01-02 | 90.00 | 90.00 | 86.30 | 89.90 | 0.0M |