105.06
Last Update: 2025-09-29
| 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 | 49.32 | 49.60 | 47.00 | 47.00 | 5.0M |
| 2024-12-30 | 48.63 | 50.60 | 48.62 | 48.99 | 4.4M |
| 2024-12-27 | 49.26 | 50.07 | 48.53 | 48.73 | 3.4M |
| 2024-12-26 | 48.59 | 49.60 | 48.50 | 49.23 | 2.7M |
| 2024-12-25 | 50.45 | 50.50 | 48.18 | 48.69 | 5.1M |
| 2024-12-24 | 49.89 | 50.88 | 49.80 | 50.40 | 2.2M |
| 2024-12-23 | 50.76 | 51.31 | 49.68 | 49.89 | 3.4M |
| 2024-12-20 | 50.62 | 51.87 | 50.50 | 50.76 | 3.8M |
| 2024-12-19 | 49.50 | 50.96 | 49.34 | 50.73 | 3.0M |
| 2024-12-18 | 49.46 | 50.80 | 49.03 | 50.25 | 3.9M |
| 2024-12-17 | 49.80 | 50.40 | 49.08 | 49.54 | 3.9M |
| 2024-12-16 | 50.97 | 51.40 | 49.55 | 50.13 | 3.9M |
| 2024-12-13 | 52.25 | 52.27 | 50.81 | 50.97 | 5.2M |
| 2024-12-12 | 52.23 | 52.69 | 51.69 | 52.25 | 4.0M |
| 2024-12-11 | 51.48 | 53.00 | 51.02 | 52.59 | 7.6M |
| 2024-12-10 | 51.30 | 52.18 | 50.15 | 51.47 | 9.6M |
| 2024-12-09 | 50.58 | 51.20 | 49.06 | 49.46 | 7.1M |
| 2024-12-06 | 50.04 | 51.95 | 49.52 | 50.86 | 6.2M |
| 2024-12-05 | 50.10 | 50.66 | 49.70 | 50.04 | 4.1M |
| 2024-12-04 | 51.76 | 52.20 | 50.01 | 50.39 | 6.5M |
| 2024-12-03 | 52.50 | 53.30 | 51.77 | 51.95 | 6.4M |
| 2024-12-02 | 51.20 | 52.60 | 50.98 | 52.51 | 6.8M |
| 2024-11-29 | 47.76 | 52.00 | 47.76 | 51.30 | 9.7M |
| 2024-11-28 | 49.00 | 49.00 | 47.75 | 48.10 | 3.5M |
| 2024-11-27 | 46.06 | 48.87 | 45.88 | 48.87 | 6.4M |
| 2024-11-26 | 46.03 | 46.74 | 45.81 | 46.24 | 2.3M |
| 2024-11-25 | 46.90 | 47.00 | 45.68 | 46.21 | 4.0M |
| 2024-11-22 | 47.76 | 48.47 | 46.60 | 46.85 | 5.0M |
| 2024-11-21 | 48.00 | 48.20 | 47.38 | 47.75 | 3.4M |
| 2024-11-20 | 47.27 | 48.50 | 46.90 | 48.38 | 5.1M |
| 2024-11-19 | 46.35 | 47.52 | 46.13 | 47.27 | 5.5M |
| 2024-11-18 | 47.46 | 47.63 | 45.90 | 46.29 | 5.4M |
| 2024-11-15 | 48.56 | 49.34 | 47.04 | 47.24 | 6.8M |
| 2024-11-14 | 51.05 | 51.43 | 48.80 | 49.10 | 7.5M |
| 2024-11-13 | 51.72 | 51.80 | 50.17 | 51.03 | 5.7M |
| 2024-11-12 | 53.79 | 54.77 | 51.40 | 51.85 | 7.7M |
| 2024-11-11 | 53.00 | 54.10 | 52.00 | 54.04 | 5.6M |
| 2024-11-08 | 54.89 | 55.67 | 53.01 | 53.50 | 6.9M |
| 2024-11-07 | 52.06 | 54.98 | 51.66 | 54.61 | 7.7M |
| 2024-11-06 | 52.22 | 54.77 | 51.60 | 52.39 | 8.4M |
| 2024-11-05 | 51.82 | 52.98 | 50.43 | 52.22 | 10.7M |
| 2024-11-04 | 49.98 | 52.68 | 49.95 | 51.75 | 7.8M |
| 2024-11-01 | 52.00 | 52.53 | 49.85 | 49.89 | 7.7M |
| 2024-10-31 | 51.25 | 52.27 | 50.20 | 52.25 | 11.4M |
| 2024-10-30 | 53.00 | 54.98 | 51.12 | 51.89 | 25.1M |
| 2024-10-29 | 55.41 | 57.36 | 54.71 | 56.80 | 8.8M |
| 2024-10-28 | 54.55 | 56.29 | 53.17 | 55.47 | 10.4M |
| 2024-10-25 | 51.06 | 54.71 | 50.60 | 54.33 | 8.2M |
| 2024-10-24 | 52.16 | 52.61 | 50.81 | 51.06 | 4.4M |
| 2024-10-23 | 51.60 | 53.49 | 51.23 | 52.78 | 6.8M |
| 2024-10-22 | 52.52 | 53.51 | 51.60 | 51.89 | 8.3M |
| 2024-10-21 | 52.35 | 54.55 | 51.29 | 53.05 | 14.2M |
| 2024-10-18 | 46.63 | 51.76 | 46.63 | 51.25 | 16.8M |
| 2024-10-17 | 45.38 | 48.50 | 45.38 | 47.05 | 15.4M |
| 2024-10-16 | 45.28 | 46.29 | 44.66 | 44.71 | 6.2M |
| 2024-10-15 | 47.30 | 47.63 | 45.64 | 45.72 | 6.7M |
| 2024-10-14 | 47.60 | 47.76 | 45.73 | 47.40 | 8.1M |
| 2024-10-11 | 47.34 | 48.87 | 46.01 | 47.59 | 9.4M |
| 2024-10-10 | 47.80 | 49.09 | 46.70 | 47.34 | 8.9M |
| 2024-10-09 | 50.48 | 50.48 | 46.76 | 47.68 | 16.1M |
| 2024-10-08 | 56.33 | 56.33 | 49.87 | 51.95 | 23.4M |
| 2024-09-30 | 49.10 | 51.40 | 46.88 | 51.21 | 16.0M |
| 2024-09-27 | 45.37 | 47.36 | 45.29 | 46.83 | 8.2M |
| 2024-09-26 | 41.03 | 44.55 | 40.66 | 44.48 | 10.0M |
| 2024-09-25 | 42.68 | 43.44 | 41.38 | 41.40 | 10.5M |
| 2024-09-24 | 42.14 | 42.84 | 40.84 | 42.49 | 7.4M |
| 2024-09-23 | 41.00 | 42.66 | 40.80 | 42.14 | 5.6M |
| 2024-09-20 | 41.22 | 41.39 | 39.81 | 41.11 | 4.4M |
| 2024-09-19 | 40.65 | 41.86 | 40.26 | 41.22 | 4.2M |
| 2024-09-18 | 40.22 | 41.05 | 39.81 | 40.60 | 2.9M |
| 2024-09-13 | 40.88 | 41.41 | 40.25 | 40.25 | 2.6M |
| 2024-09-12 | 41.17 | 41.79 | 40.92 | 41.07 | 3.1M |
| 2024-09-11 | 40.68 | 41.52 | 40.45 | 41.38 | 3.4M |
| 2024-09-10 | 40.87 | 41.70 | 40.40 | 40.75 | 3.9M |
| 2024-09-09 | 41.20 | 42.19 | 40.91 | 41.14 | 5.4M |
| 2024-09-06 | 42.48 | 43.65 | 41.75 | 41.83 | 7.9M |
| 2024-09-05 | 42.12 | 42.61 | 41.70 | 42.45 | 4.6M |
| 2024-09-04 | 41.61 | 42.97 | 41.15 | 42.20 | 7.3M |
| 2024-09-03 | 40.15 | 42.35 | 39.94 | 42.00 | 9.8M |
| 2024-09-02 | 40.99 | 41.27 | 39.53 | 40.23 | 9.3M |
| 2024-08-30 | 38.80 | 41.43 | 38.65 | 40.17 | 8.9M |
| 2024-08-29 | 37.36 | 39.35 | 36.73 | 39.16 | 7.0M |
| 2024-08-28 | 37.88 | 38.05 | 37.50 | 37.91 | 2.7M |
| 2024-08-27 | 37.80 | 38.15 | 37.40 | 37.93 | 3.6M |
| 2024-08-26 | 37.30 | 39.18 | 37.30 | 38.20 | 5.0M |
| 2024-08-23 | 36.36 | 38.47 | 36.25 | 37.68 | 6.4M |
| 2024-08-22 | 36.52 | 37.00 | 36.42 | 36.59 | 2.6M |
| 2024-08-21 | 36.69 | 37.35 | 36.45 | 37.07 | 2.7M |
| 2024-08-20 | 37.70 | 37.79 | 36.86 | 36.92 | 3.3M |
| 2024-08-19 | 37.00 | 37.96 | 36.76 | 37.77 | 4.6M |
| 2024-08-16 | 37.36 | 37.59 | 37.00 | 37.05 | 2.9M |
| 2024-08-15 | 37.59 | 38.10 | 37.19 | 37.51 | 4.3M |
| 2024-08-14 | 38.01 | 38.12 | 37.00 | 37.94 | 4.7M |
| 2024-08-13 | 38.13 | 38.28 | 37.35 | 38.10 | 3.7M |
| 2024-08-12 | 37.77 | 38.76 | 37.49 | 38.20 | 5.3M |
| 2024-08-09 | 38.25 | 38.38 | 37.61 | 37.66 | 3.5M |
| 2024-08-08 | 38.17 | 38.35 | 37.33 | 37.89 | 5.9M |
| 2024-08-07 | 39.10 | 39.67 | 38.29 | 38.36 | 6.7M |
| 2024-08-06 | 39.84 | 39.97 | 38.54 | 39.08 | 4.1M |
| 2024-08-05 | 39.40 | 41.23 | 38.88 | 38.91 | 6.0M |
| 2024-08-02 | 40.20 | 41.41 | 39.88 | 39.99 | 5.0M |
| 2024-08-01 | 41.81 | 42.33 | 40.41 | 40.73 | 8.1M |
| 2024-07-31 | 38.54 | 41.36 | 38.17 | 41.16 | 6.9M |
| 2024-07-30 | 38.77 | 38.85 | 38.02 | 38.42 | 3.0M |
| 2024-07-29 | 39.31 | 39.58 | 38.32 | 38.86 | 6.0M |
| 2024-07-26 | 38.01 | 40.75 | 38.01 | 40.20 | 7.7M |
| 2024-07-25 | 37.92 | 38.65 | 37.70 | 37.89 | 3.2M |
| 2024-07-24 | 39.11 | 39.38 | 38.18 | 38.23 | 5.0M |
| 2024-07-23 | 40.99 | 41.03 | 39.15 | 39.21 | 4.0M |
| 2024-07-22 | 40.71 | 41.66 | 40.60 | 41.03 | 4.2M |
| 2024-07-19 | 41.10 | 41.17 | 40.40 | 40.71 | 4.2M |
| 2024-07-18 | 41.18 | 41.33 | 40.55 | 41.05 | 3.1M |
| 2024-07-17 | 41.54 | 42.06 | 40.91 | 41.25 | 4.3M |
| 2024-07-16 | 41.46 | 41.72 | 40.80 | 41.20 | 5.5M |
| 2024-07-15 | 42.06 | 42.17 | 41.09 | 41.57 | 4.5M |
| 2024-07-12 | 42.55 | 42.90 | 42.22 | 42.67 | 3.3M |
| 2024-07-11 | 43.00 | 43.34 | 42.07 | 42.90 | 5.7M |
| 2024-07-10 | 42.69 | 43.35 | 42.12 | 42.48 | 3.4M |
| 2024-07-09 | 42.89 | 43.02 | 41.77 | 42.83 | 4.1M |
| 2024-07-08 | 44.00 | 44.00 | 42.35 | 42.68 | 4.6M |
| 2024-07-05 | 44.08 | 44.42 | 43.21 | 44.11 | 4.9M |
| 2024-07-04 | 44.76 | 45.59 | 44.07 | 44.07 | 4.2M |
| 2024-07-03 | 45.68 | 46.33 | 44.66 | 44.76 | 4.5M |
| 2024-07-02 | 45.92 | 45.92 | 44.90 | 45.39 | 7.7M |
| 2024-07-01 | 46.96 | 47.44 | 45.25 | 45.68 | 10.4M |
| 2024-06-28 | 48.40 | 48.93 | 46.90 | 47.18 | 8.2M |
| 2024-06-27 | 48.29 | 49.54 | 47.35 | 48.91 | 6.2M |
| 2024-06-26 | 48.37 | 48.75 | 47.33 | 48.23 | 5.6M |
| 2024-06-25 | 48.93 | 50.28 | 48.49 | 48.75 | 6.7M |
| 2024-06-24 | 48.30 | 50.55 | 47.88 | 48.92 | 6.5M |
| 2024-06-21 | 48.04 | 48.93 | 47.71 | 48.58 | 3.8M |
| 2024-06-20 | 49.00 | 49.42 | 48.36 | 48.36 | 3.8M |
| 2024-06-19 | 49.58 | 49.78 | 48.90 | 49.23 | 4.3M |
| 2024-06-18 | 50.15 | 50.59 | 49.00 | 49.55 | 6.5M |
| 2024-06-17 | 50.81 | 51.40 | 49.80 | 50.31 | 8.4M |
| 2024-06-14 | 49.20 | 51.66 | 49.20 | 51.55 | 13.2M |
| 2024-06-13 | 50.20 | 50.39 | 49.09 | 49.20 | 6.5M |
| 2024-06-12 | 49.70 | 50.61 | 49.50 | 50.16 | 5.4M |
| 2024-06-11 | 49.36 | 50.15 | 48.79 | 49.70 | 6.7M |
| 2024-06-07 | 50.83 | 51.15 | 49.33 | 49.70 | 6.8M |
| 2024-06-06 | 50.89 | 51.55 | 50.61 | 50.83 | 5.3M |
| 2024-06-05 | 52.10 | 52.75 | 50.87 | 50.87 | 7.0M |
| 2024-06-04 | 53.08 | 53.58 | 51.51 | 52.80 | 9.1M |
| 2024-06-03 | 50.39 | 54.21 | 49.69 | 52.99 | 12.3M |
| 2024-05-31 | 50.88 | 51.18 | 49.88 | 49.89 | 5.6M |
| 2024-05-30 | 51.50 | 51.89 | 50.50 | 50.72 | 5.4M |
| 2024-05-29 | 52.09 | 52.91 | 51.25 | 51.80 | 5.5M |
| 2024-05-28 | 52.15 | 53.00 | 51.20 | 52.76 | 7.5M |
| 2024-05-27 | 52.20 | 53.69 | 50.88 | 52.76 | 9.7M |
| 2024-05-24 | 52.81 | 53.88 | 52.00 | 52.20 | 8.0M |
| 2024-05-23 | 51.89 | 53.58 | 51.75 | 53.11 | 9.9M |
| 2024-05-22 | 54.03 | 54.46 | 52.00 | 52.52 | 12.4M |
| 2024-05-21 | 52.56 | 54.95 | 52.50 | 54.03 | 14.3M |
| 2024-05-20 | 53.86 | 54.50 | 52.54 | 53.04 | 14.0M |
| 2024-05-17 | 54.00 | 55.60 | 52.60 | 54.05 | 17.2M |
| 2024-05-16 | 59.39 | 59.47 | 54.71 | 55.21 | 20.5M |
| 2024-05-15 | 59.88 | 61.09 | 57.88 | 60.60 | 15.4M |
| 2024-05-14 | 60.44 | 61.40 | 58.59 | 59.10 | 14.8M |
| 2024-05-13 | 56.80 | 62.85 | 55.71 | 61.61 | 20.7M |
| 2024-05-10 | 51.60 | 57.42 | 51.20 | 57.42 | 18.5M |
| 2024-05-09 | 49.20 | 52.54 | 48.60 | 52.20 | 14.8M |
| 2024-05-08 | 49.75 | 50.50 | 48.66 | 49.25 | 8.8M |
| 2024-05-07 | 51.00 | 51.55 | 49.56 | 49.87 | 11.1M |
| 2024-05-06 | 49.55 | 52.28 | 49.54 | 50.70 | 17.2M |
| 2024-04-30 | 46.10 | 50.20 | 46.00 | 49.55 | 19.5M |
| 2024-04-29 | 44.00 | 45.68 | 44.00 | 45.68 | 9.1M |
| 2024-04-26 | 42.20 | 42.50 | 41.42 | 41.53 | 9.1M |
| 2024-04-25 | 41.71 | 43.75 | 41.52 | 42.40 | 9.3M |
| 2024-04-24 | 41.56 | 41.80 | 40.80 | 41.80 | 8.7M |
| 2024-04-23 | 41.00 | 42.29 | 40.88 | 41.85 | 10.7M |
| 2024-04-22 | 39.40 | 42.72 | 39.00 | 41.38 | 18.9M |
| 2024-04-19 | 34.79 | 38.84 | 34.45 | 38.84 | 15.0M |
| 2024-04-18 | 34.16 | 36.16 | 33.81 | 35.31 | 7.5M |
| 2024-04-17 | 32.76 | 34.31 | 32.55 | 34.17 | 4.7M |
| 2024-04-16 | 33.23 | 33.48 | 32.26 | 32.42 | 4.0M |
| 2024-04-15 | 34.00 | 34.56 | 33.02 | 33.46 | 4.3M |
| 2024-04-12 | 34.17 | 35.44 | 34.12 | 34.18 | 5.0M |
| 2024-04-11 | 33.48 | 34.60 | 33.11 | 34.17 | 3.7M |
| 2024-04-10 | 34.11 | 34.19 | 33.36 | 33.67 | 3.4M |
| 2024-04-09 | 32.70 | 34.21 | 32.70 | 34.11 | 4.6M |
| 2024-04-08 | 33.99 | 33.99 | 32.75 | 32.76 | 5.0M |
| 2024-04-03 | 35.05 | 35.39 | 33.95 | 33.99 | 5.5M |
| 2024-04-02 | 36.50 | 36.50 | 35.11 | 35.25 | 4.3M |
| 2024-04-01 | 35.83 | 36.68 | 35.83 | 36.42 | 3.5M |
| 2024-03-29 | 35.61 | 35.89 | 35.30 | 35.64 | 2.5M |
| 2024-03-28 | 35.00 | 36.07 | 34.93 | 35.57 | 3.3M |
| 2024-03-27 | 36.46 | 36.47 | 35.00 | 35.04 | 3.6M |
| 2024-03-26 | 36.03 | 36.67 | 35.76 | 36.48 | 4.0M |
| 2024-03-25 | 36.33 | 37.27 | 35.82 | 36.00 | 4.8M |
| 2024-03-22 | 37.15 | 37.47 | 36.45 | 36.45 | 4.1M |
| 2024-03-21 | 37.84 | 37.98 | 36.93 | 37.55 | 5.1M |
| 2024-03-20 | 38.30 | 38.42 | 37.45 | 37.85 | 4.8M |
| 2024-03-19 | 38.60 | 38.60 | 38.12 | 38.13 | 4.8M |
| 2024-03-18 | 39.70 | 39.93 | 38.22 | 38.73 | 7.4M |
| 2024-03-15 | 39.70 | 40.08 | 39.10 | 39.66 | 3.5M |
| 2024-03-14 | 39.82 | 40.84 | 39.52 | 39.80 | 4.6M |
| 2024-03-13 | 40.05 | 40.37 | 39.27 | 40.00 | 4.8M |
| 2024-03-12 | 38.74 | 40.22 | 38.18 | 40.05 | 6.9M |
| 2024-03-11 | 37.79 | 38.56 | 37.60 | 38.55 | 4.0M |
| 2024-03-08 | 37.89 | 38.39 | 37.35 | 37.70 | 4.0M |
| 2024-03-07 | 39.26 | 39.50 | 37.87 | 37.88 | 5.6M |
| 2024-03-06 | 38.16 | 39.40 | 37.90 | 38.91 | 5.8M |
| 2024-03-05 | 38.43 | 38.89 | 38.18 | 38.39 | 5.0M |
| 2024-03-04 | 39.29 | 39.78 | 38.42 | 38.91 | 6.3M |
| 2024-03-01 | 37.40 | 39.18 | 37.40 | 39.06 | 8.7M |
| 2024-02-29 | 35.30 | 37.33 | 35.30 | 37.33 | 5.1M |
| 2024-02-28 | 37.42 | 38.70 | 35.90 | 35.90 | 9.5M |
| 2024-02-27 | 37.14 | 37.48 | 36.72 | 37.44 | 6.6M |
| 2024-02-26 | 36.63 | 38.05 | 36.28 | 37.35 | 8.4M |
| 2024-02-23 | 35.53 | 36.19 | 35.25 | 35.98 | 5.2M |
| 2024-02-22 | 35.39 | 35.68 | 34.95 | 35.47 | 3.9M |
| 2024-02-21 | 33.96 | 36.32 | 33.83 | 35.38 | 5.6M |
| 2024-02-20 | 33.37 | 34.40 | 33.06 | 34.09 | 4.5M |
| 2024-02-19 | 33.51 | 34.20 | 32.97 | 33.57 | 7.3M |
| 2024-02-08 | 32.58 | 33.20 | 31.86 | 33.00 | 8.2M |
| 2024-02-07 | 30.82 | 33.57 | 30.65 | 32.45 | 10.7M |
| 2024-02-06 | 28.52 | 30.88 | 27.76 | 30.73 | 7.5M |
| 2024-02-05 | 30.24 | 30.39 | 27.80 | 28.52 | 6.9M |
| 2024-02-02 | 31.61 | 31.88 | 29.15 | 30.25 | 6.5M |
| 2024-02-01 | 31.95 | 32.33 | 31.26 | 31.60 | 4.9M |
| 2024-01-31 | 33.16 | 33.75 | 31.91 | 31.97 | 5.5M |
| 2024-01-30 | 35.15 | 35.24 | 33.80 | 33.80 | 4.9M |
| 2024-01-29 | 36.74 | 37.03 | 35.42 | 35.44 | 4.3M |
| 2024-01-26 | 37.30 | 38.08 | 36.35 | 36.74 | 4.8M |
| 2024-01-25 | 37.04 | 37.63 | 36.61 | 37.51 | 4.3M |
| 2024-01-24 | 37.09 | 37.45 | 35.90 | 37.02 | 4.3M |
| 2024-01-23 | 35.64 | 37.03 | 35.54 | 36.73 | 4.4M |
| 2024-01-22 | 38.20 | 38.20 | 35.70 | 35.95 | 5.4M |
| 2024-01-19 | 37.91 | 38.90 | 37.82 | 38.24 | 3.7M |
| 2024-01-18 | 37.49 | 38.26 | 36.84 | 38.16 | 5.3M |
| 2024-01-17 | 39.00 | 39.18 | 38.08 | 38.08 | 3.6M |
| 2024-01-16 | 38.71 | 39.46 | 38.40 | 39.19 | 4.1M |
| 2024-01-15 | 38.88 | 39.25 | 38.35 | 38.83 | 3.2M |
| 2024-01-12 | 39.36 | 39.97 | 38.85 | 39.13 | 4.0M |
| 2024-01-11 | 38.58 | 39.88 | 38.24 | 39.65 | 4.7M |
| 2024-01-10 | 38.18 | 39.55 | 37.94 | 38.80 | 4.5M |
| 2024-01-09 | 37.86 | 39.58 | 37.84 | 38.59 | 4.8M |
| 2024-01-08 | 39.08 | 39.08 | 37.74 | 37.77 | 3.9M |
| 2024-01-05 | 38.71 | 39.92 | 38.50 | 38.90 | 5.7M |
| 2024-01-04 | 40.00 | 40.10 | 38.38 | 38.80 | 6.4M |
| 2024-01-03 | 40.55 | 40.63 | 39.64 | 40.13 | 4.1M |
| 2024-01-02 | 41.50 | 41.61 | 40.61 | 40.64 | 3.4M |