212.01
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 | 69.45 | 70.29 | 67.69 | 68.81 | 1.2M |
| 2022-12-29 | 69.31 | 70.55 | 69.01 | 69.33 | 1.0M |
| 2022-12-28 | 71.00 | 71.00 | 69.40 | 69.80 | 1.1M |
| 2022-12-27 | 70.60 | 71.70 | 68.75 | 71.00 | 1.9M |
| 2022-12-26 | 69.03 | 71.34 | 68.82 | 69.93 | 1.7M |
| 2022-12-23 | 68.64 | 69.66 | 68.11 | 69.16 | 1.3M |
| 2022-12-22 | 71.30 | 71.40 | 69.09 | 69.20 | 1.4M |
| 2022-12-21 | 72.66 | 73.13 | 70.52 | 70.86 | 1.2M |
| 2022-12-20 | 72.16 | 73.66 | 71.42 | 72.66 | 1.2M |
| 2022-12-19 | 74.00 | 75.05 | 72.12 | 72.27 | 1.5M |
| 2022-12-16 | 75.50 | 75.50 | 74.00 | 74.40 | 1.5M |
| 2022-12-15 | 76.33 | 77.25 | 73.80 | 75.70 | 2.6M |
| 2022-12-14 | 77.50 | 78.20 | 74.69 | 74.70 | 2.7M |
| 2022-12-13 | 78.51 | 78.65 | 74.91 | 75.02 | 2.2M |
| 2022-12-12 | 75.28 | 80.00 | 73.69 | 77.67 | 4.1M |
| 2022-12-09 | 74.72 | 76.03 | 74.10 | 76.03 | 4.7M |
| 2022-12-08 | 77.00 | 77.43 | 74.27 | 74.72 | 2.7M |
| 2022-12-07 | 79.99 | 79.99 | 76.60 | 77.00 | 3.1M |
| 2022-12-06 | 80.38 | 83.66 | 80.36 | 80.75 | 2.4M |
| 2022-12-05 | 78.91 | 80.36 | 78.60 | 80.36 | 1.6M |
| 2022-12-02 | 79.15 | 80.55 | 78.75 | 79.26 | 1.4M |
| 2022-12-01 | 78.30 | 80.85 | 78.00 | 79.57 | 2.4M |
| 2022-11-30 | 77.80 | 78.94 | 76.50 | 77.25 | 1.4M |
| 2022-11-29 | 77.60 | 79.61 | 76.36 | 78.20 | 2.2M |
| 2022-11-28 | 79.20 | 81.15 | 75.60 | 77.36 | 2.9M |
| 2022-11-25 | 79.30 | 82.00 | 78.90 | 80.85 | 1.9M |
| 2022-11-24 | 80.03 | 81.27 | 78.95 | 79.34 | 1.3M |
| 2022-11-23 | 80.89 | 81.50 | 78.35 | 79.32 | 2.0M |
| 2022-11-22 | 81.15 | 82.50 | 79.60 | 81.44 | 2.3M |
| 2022-11-21 | 83.00 | 83.00 | 80.10 | 81.12 | 2.4M |
| 2022-11-18 | 84.79 | 87.09 | 83.70 | 83.89 | 3.4M |
| 2022-11-17 | 83.00 | 87.20 | 79.60 | 85.66 | 6.2M |
| 2022-11-16 | 84.04 | 86.29 | 81.61 | 81.67 | 5.5M |
| 2022-11-15 | 75.66 | 83.16 | 75.00 | 83.16 | 5.9M |
| 2022-11-14 | 75.19 | 77.59 | 74.01 | 75.60 | 2.2M |
| 2022-11-11 | 76.50 | 77.00 | 74.53 | 75.19 | 2.7M |
| 2022-11-10 | 75.06 | 76.50 | 73.05 | 73.25 | 1.8M |
| 2022-11-09 | 75.05 | 76.28 | 74.51 | 75.05 | 1.6M |
| 2022-11-08 | 77.06 | 77.06 | 74.07 | 75.12 | 2.3M |
| 2022-11-07 | 78.00 | 79.11 | 76.01 | 76.57 | 3.2M |
| 2022-11-04 | 74.00 | 78.54 | 72.50 | 78.29 | 6.4M |
| 2022-11-03 | 72.71 | 75.80 | 72.00 | 74.45 | 6.5M |
| 2022-11-02 | 67.46 | 72.74 | 67.46 | 72.74 | 2.5M |
| 2022-11-01 | 65.00 | 66.50 | 63.83 | 66.13 | 2.0M |
| 2022-10-31 | 63.84 | 66.87 | 63.00 | 65.39 | 1.9M |
| 2022-10-28 | 67.24 | 68.44 | 64.46 | 64.90 | 3.3M |
| 2022-10-27 | 69.71 | 70.30 | 68.11 | 68.78 | 2.1M |
| 2022-10-26 | 66.77 | 69.68 | 66.05 | 69.21 | 2.6M |
| 2022-10-25 | 67.50 | 68.40 | 65.87 | 66.73 | 1.7M |
| 2022-10-24 | 67.42 | 69.92 | 67.03 | 67.94 | 2.3M |
| 2022-10-21 | 68.50 | 68.50 | 66.02 | 67.00 | 1.6M |
| 2022-10-20 | 65.79 | 70.45 | 65.28 | 68.30 | 2.8M |
| 2022-10-19 | 66.74 | 67.58 | 65.40 | 66.48 | 1.5M |
| 2022-10-18 | 68.26 | 68.33 | 66.35 | 66.76 | 1.2M |
| 2022-10-17 | 66.50 | 68.21 | 65.80 | 67.48 | 1.9M |
| 2022-10-14 | 66.13 | 66.80 | 64.80 | 66.66 | 1.6M |
| 2022-10-13 | 64.60 | 67.35 | 63.66 | 65.08 | 2.0M |
| 2022-10-12 | 62.03 | 64.75 | 60.45 | 64.59 | 2.3M |
| 2022-10-11 | 62.66 | 62.66 | 59.51 | 60.81 | 2.3M |
| 2022-10-10 | 66.00 | 66.00 | 62.65 | 62.76 | 1.8M |
| 2022-09-30 | 68.69 | 69.58 | 67.50 | 67.50 | 1.0M |
| 2022-09-29 | 69.31 | 70.60 | 68.37 | 68.79 | 1.1M |
| 2022-09-28 | 70.97 | 71.00 | 69.15 | 69.15 | 1.0M |
| 2022-09-27 | 70.56 | 71.28 | 69.38 | 70.96 | 1.4M |
| 2022-09-26 | 69.00 | 70.59 | 68.08 | 69.60 | 1.7M |
| 2022-09-23 | 71.63 | 71.96 | 68.85 | 69.02 | 1.9M |
| 2022-09-22 | 71.67 | 73.13 | 71.40 | 71.46 | 1.2M |
| 2022-09-21 | 72.91 | 73.17 | 71.23 | 72.30 | 1.5M |
| 2022-09-20 | 74.12 | 74.48 | 72.30 | 73.07 | 1.5M |
| 2022-09-19 | 76.00 | 76.50 | 72.88 | 73.78 | 1.6M |
| 2022-09-16 | 75.14 | 76.80 | 74.70 | 75.00 | 1.7M |
| 2022-09-15 | 78.98 | 79.38 | 75.79 | 75.98 | 2.0M |
| 2022-09-14 | 78.00 | 79.96 | 76.54 | 79.00 | 1.5M |
| 2022-09-13 | 78.95 | 82.60 | 78.90 | 79.50 | 2.2M |
| 2022-09-09 | 77.54 | 79.00 | 76.70 | 78.95 | 1.5M |
| 2022-09-08 | 80.00 | 80.00 | 78.01 | 78.36 | 1.7M |
| 2022-09-07 | 79.50 | 81.68 | 79.19 | 80.16 | 3.3M |
| 2022-09-06 | 79.95 | 80.30 | 77.83 | 79.26 | 2.8M |
| 2022-09-05 | 82.91 | 82.91 | 76.76 | 79.47 | 4.5M |
| 2022-09-02 | 82.99 | 84.86 | 82.53 | 83.21 | 1.5M |
| 2022-09-01 | 83.08 | 84.96 | 81.89 | 83.47 | 1.6M |
| 2022-08-31 | 84.76 | 85.71 | 81.78 | 82.17 | 1.9M |
| 2022-08-30 | 87.00 | 88.10 | 83.97 | 85.50 | 1.9M |
| 2022-08-29 | 85.86 | 88.76 | 85.51 | 86.62 | 1.4M |
| 2022-08-26 | 88.00 | 89.50 | 86.90 | 87.04 | 1.3M |
| 2022-08-25 | 89.60 | 90.97 | 86.75 | 87.68 | 1.5M |
| 2022-08-24 | 93.00 | 93.10 | 88.65 | 89.52 | 2.3M |
| 2022-08-23 | 94.18 | 94.70 | 92.48 | 93.33 | 1.5M |
| 2022-08-22 | 92.34 | 95.81 | 90.75 | 94.66 | 1.7M |
| 2022-08-19 | 96.09 | 98.42 | 92.49 | 92.63 | 2.9M |
| 2022-08-18 | 99.21 | 99.80 | 96.30 | 97.08 | 2.8M |
| 2022-08-17 | 97.50 | 100.67 | 95.76 | 100.40 | 2.7M |
| 2022-08-16 | 98.96 | 99.77 | 97.50 | 97.78 | 2.1M |
| 2022-08-15 | 100.00 | 100.91 | 97.54 | 99.91 | 2.9M |
| 2022-08-12 | 107.00 | 108.99 | 100.89 | 100.91 | 3.7M |
| 2022-08-11 | 102.20 | 109.00 | 102.20 | 108.08 | 4.6M |
| 2022-08-10 | 98.74 | 103.59 | 98.09 | 101.31 | 3.2M |
| 2022-08-09 | 101.16 | 103.32 | 98.00 | 102.32 | 3.5M |
| 2022-08-08 | 106.00 | 107.01 | 101.82 | 103.10 | 3.5M |
| 2022-08-05 | 100.99 | 109.00 | 99.29 | 107.69 | 4.9M |
| 2022-08-04 | 99.30 | 102.58 | 97.88 | 101.20 | 3.5M |
| 2022-08-03 | 96.30 | 103.99 | 95.09 | 99.30 | 4.7M |
| 2022-08-02 | 92.51 | 98.98 | 89.10 | 96.28 | 4.0M |
| 2022-08-01 | 92.77 | 94.50 | 88.50 | 93.48 | 2.2M |
| 2022-07-29 | 93.40 | 95.80 | 91.47 | 94.31 | 3.1M |
| 2022-07-28 | 88.40 | 94.50 | 88.40 | 94.50 | 4.3M |
| 2022-07-27 | 87.78 | 88.62 | 87.00 | 87.29 | 1.4M |
| 2022-07-26 | 87.12 | 88.70 | 85.63 | 88.29 | 1.7M |
| 2022-07-25 | 89.42 | 89.93 | 87.05 | 87.50 | 1.9M |
| 2022-07-22 | 94.79 | 94.80 | 89.16 | 90.08 | 4.1M |
| 2022-07-21 | 92.60 | 97.98 | 90.25 | 95.37 | 4.8M |
| 2022-07-20 | 92.77 | 94.43 | 91.50 | 92.31 | 2.6M |
| 2022-07-19 | 95.40 | 96.18 | 91.06 | 92.06 | 3.3M |
| 2022-07-18 | 97.44 | 97.44 | 92.30 | 95.28 | 2.9M |
| 2022-07-15 | 97.56 | 100.14 | 96.00 | 96.00 | 2.6M |
| 2022-07-14 | 97.60 | 99.97 | 96.50 | 97.54 | 3.0M |
| 2022-07-13 | 100.15 | 101.66 | 95.90 | 97.55 | 3.6M |
| 2022-07-12 | 106.40 | 108.99 | 100.13 | 100.15 | 4.4M |
| 2022-07-11 | 104.48 | 110.15 | 102.45 | 108.00 | 4.0M |
| 2022-07-08 | 104.34 | 113.75 | 102.01 | 107.59 | 5.8M |
| 2022-07-07 | 106.12 | 113.80 | 96.50 | 104.34 | 7.8M |
| 2022-07-06 | 98.56 | 106.73 | 96.36 | 106.73 | 6.6M |
| 2022-07-05 | 94.28 | 99.00 | 93.63 | 97.03 | 4.3M |
| 2022-07-04 | 94.78 | 99.11 | 87.01 | 96.52 | 7.6M |
| 2022-07-01 | 94.13 | 99.66 | 93.70 | 96.62 | 9.5M |
| 2022-06-30 | 83.16 | 90.94 | 83.16 | 90.94 | 5.3M |
| 2022-06-29 | 83.67 | 87.01 | 82.59 | 82.67 | 5.3M |
| 2022-06-28 | 81.60 | 84.88 | 78.40 | 83.95 | 3.9M |
| 2022-06-27 | 82.13 | 83.88 | 81.24 | 81.90 | 2.2M |
| 2022-06-24 | 79.90 | 83.00 | 78.48 | 81.83 | 2.9M |
| 2022-06-23 | 77.70 | 79.75 | 77.08 | 79.31 | 2.4M |
| 2022-06-22 | 80.97 | 82.30 | 77.90 | 77.99 | 2.1M |
| 2022-06-21 | 81.66 | 83.33 | 80.20 | 80.97 | 2.1M |
| 2022-06-20 | 82.18 | 84.20 | 80.80 | 81.97 | 2.4M |
| 2022-06-17 | 80.02 | 82.20 | 79.01 | 81.96 | 2.3M |
| 2022-06-16 | 81.00 | 82.82 | 79.66 | 81.52 | 3.2M |
| 2022-06-15 | 74.96 | 80.50 | 74.50 | 79.48 | 3.7M |
| 2022-06-14 | 77.68 | 78.50 | 73.23 | 75.23 | 3.1M |
| 2022-06-13 | 79.80 | 79.80 | 77.05 | 78.96 | 2.8M |
| 2022-06-10 | 79.51 | 80.97 | 78.02 | 80.14 | 4.5M |
| 2022-06-09 | 83.84 | 84.80 | 79.28 | 80.28 | 2.2M |
| 2022-06-08 | 85.00 | 85.85 | 82.88 | 84.16 | 2.0M |
| 2022-06-07 | 87.50 | 87.98 | 84.15 | 85.41 | 2.1M |
| 2022-06-06 | 82.06 | 88.88 | 82.06 | 86.25 | 4.5M |
| 2022-06-02 | 80.85 | 83.25 | 79.89 | 83.05 | 2.5M |
| 2022-06-01 | 79.79 | 81.45 | 79.00 | 80.68 | 2.6M |
| 2022-05-31 | 75.12 | 82.53 | 72.88 | 81.50 | 4.2M |
| 2022-05-30 | 73.30 | 75.62 | 72.10 | 75.03 | 1.7M |
| 2022-05-27 | 74.35 | 76.52 | 72.30 | 73.03 | 2.0M |
| 2022-05-26 | 75.11 | 75.50 | 72.01 | 73.65 | 2.6M |
| 2022-05-25 | 74.43 | 76.99 | 74.15 | 75.11 | 1.5M |
| 2022-05-24 | 79.52 | 79.52 | 74.02 | 74.44 | 1.9M |
| 2022-05-23 | 79.90 | 80.08 | 77.41 | 79.56 | 1.8M |
| 2022-05-20 | 77.29 | 81.81 | 76.39 | 79.67 | 2.9M |
| 2022-05-19 | 74.75 | 78.36 | 74.38 | 77.30 | 2.1M |
| 2022-05-18 | 77.50 | 78.50 | 76.03 | 76.35 | 1.7M |
| 2022-05-17 | 76.21 | 77.87 | 75.25 | 77.12 | 2.1M |
| 2022-05-16 | 77.91 | 79.10 | 75.75 | 76.00 | 1.5M |
| 2022-05-13 | 77.99 | 78.78 | 76.27 | 77.17 | 1.7M |
| 2022-05-12 | 79.89 | 79.89 | 76.27 | 77.46 | 3.6M |
| 2022-05-11 | 73.00 | 79.92 | 71.88 | 79.92 | 2.7M |
| 2022-05-10 | 68.60 | 73.81 | 68.00 | 72.65 | 2.9M |
| 2022-05-09 | 69.50 | 70.55 | 67.89 | 69.70 | 2.0M |
| 2022-05-06 | 67.00 | 70.50 | 65.90 | 69.42 | 2.6M |
| 2022-05-05 | 68.50 | 69.57 | 67.01 | 68.60 | 2.1M |
| 2022-04-29 | 67.28 | 69.24 | 65.51 | 68.77 | 2.7M |
| 2022-04-28 | 68.12 | 68.50 | 64.57 | 66.00 | 4.0M |
| 2022-04-27 | 64.58 | 71.60 | 64.10 | 70.91 | 2.5M |
| 2022-04-26 | 70.00 | 70.40 | 65.65 | 66.12 | 2.4M |
| 2022-04-25 | 73.00 | 73.00 | 67.81 | 68.14 | 2.6M |
| 2022-04-22 | 78.12 | 78.50 | 74.10 | 74.56 | 2.5M |
| 2022-04-21 | 80.48 | 82.06 | 77.30 | 77.88 | 1.5M |
| 2022-04-20 | 81.95 | 82.80 | 80.05 | 80.08 | 1.0M |
| 2022-04-19 | 83.95 | 83.95 | 81.65 | 81.95 | 1.4M |
| 2022-04-18 | 81.00 | 84.30 | 80.00 | 83.95 | 1.9M |
| 2022-04-15 | 79.07 | 83.50 | 78.99 | 82.12 | 2.0M |
| 2022-04-14 | 78.89 | 82.04 | 76.97 | 80.68 | 2.7M |
| 2022-04-13 | 81.91 | 81.91 | 78.00 | 78.43 | 1.8M |
| 2022-04-12 | 81.71 | 82.85 | 81.10 | 82.05 | 2.0M |
| 2022-04-11 | 86.44 | 86.49 | 81.30 | 82.04 | 1.9M |
| 2022-04-08 | 87.30 | 88.80 | 85.42 | 86.77 | 1.5M |
| 2022-04-07 | 88.25 | 90.88 | 87.36 | 87.36 | 2.0M |
| 2022-04-06 | 92.48 | 92.48 | 88.50 | 89.19 | 2.3M |
| 2022-04-01 | 90.71 | 93.88 | 88.90 | 92.48 | 2.7M |
| 2022-03-31 | 90.05 | 91.28 | 88.30 | 90.13 | 2.3M |
| 2022-03-30 | 88.04 | 90.58 | 86.62 | 90.05 | 2.6M |
| 2022-03-29 | 89.60 | 90.78 | 86.15 | 86.97 | 1.9M |
| 2022-03-28 | 90.08 | 91.48 | 88.13 | 89.99 | 2.3M |
| 2022-03-25 | 94.53 | 95.95 | 90.00 | 90.83 | 2.4M |
| 2022-03-24 | 97.30 | 97.35 | 92.88 | 93.98 | 2.7M |
| 2022-03-23 | 99.44 | 100.23 | 97.00 | 97.39 | 2.3M |
| 2022-03-22 | 102.16 | 102.66 | 98.32 | 99.11 | 2.1M |
| 2022-03-21 | 101.70 | 103.28 | 99.81 | 102.16 | 2.0M |
| 2022-03-18 | 104.30 | 104.58 | 100.42 | 101.65 | 2.3M |
| 2022-03-17 | 105.60 | 109.39 | 104.70 | 104.73 | 2.8M |
| 2022-03-16 | 103.00 | 106.21 | 97.32 | 105.58 | 2.8M |
| 2022-03-15 | 103.50 | 106.66 | 100.02 | 101.08 | 2.2M |
| 2022-03-14 | 105.98 | 107.60 | 103.20 | 103.83 | 2.3M |
| 2022-03-11 | 104.37 | 107.25 | 102.13 | 106.70 | 1.7M |
| 2022-03-10 | 112.01 | 114.42 | 106.20 | 106.50 | 2.6M |
| 2022-03-09 | 109.89 | 111.32 | 104.13 | 109.66 | 2.8M |
| 2022-03-08 | 108.41 | 111.99 | 106.00 | 108.41 | 2.4M |
| 2022-03-07 | 114.00 | 115.50 | 107.32 | 108.57 | 2.5M |
| 2022-03-04 | 107.63 | 116.76 | 107.00 | 114.52 | 2.8M |
| 2022-03-03 | 109.51 | 113.20 | 108.00 | 108.72 | 2.3M |
| 2022-03-02 | 112.10 | 112.50 | 108.01 | 109.23 | 2.8M |
| 2022-03-01 | 117.56 | 118.68 | 114.49 | 115.86 | 1.6M |
| 2022-02-28 | 117.44 | 118.96 | 115.53 | 116.79 | 1.9M |
| 2022-02-25 | 117.54 | 121.90 | 114.28 | 118.52 | 3.1M |
| 2022-02-24 | 116.17 | 117.70 | 114.00 | 115.54 | 2.4M |
| 2022-02-23 | 110.39 | 117.47 | 110.39 | 116.90 | 3.3M |
| 2022-02-22 | 107.88 | 112.74 | 106.02 | 109.87 | 1.8M |
| 2022-02-21 | 108.43 | 110.08 | 107.00 | 108.80 | 1.1M |
| 2022-02-18 | 108.88 | 109.85 | 107.23 | 108.82 | 0.9M |
| 2022-02-17 | 106.46 | 110.50 | 105.67 | 109.34 | 1.8M |
| 2022-02-16 | 109.05 | 109.77 | 106.30 | 106.67 | 1.3M |
| 2022-02-15 | 106.74 | 111.88 | 106.54 | 108.69 | 2.2M |
| 2022-02-14 | 105.24 | 108.59 | 103.38 | 106.80 | 2.1M |
| 2022-02-11 | 100.19 | 108.79 | 98.50 | 105.79 | 4.1M |
| 2022-02-10 | 100.88 | 101.88 | 99.20 | 100.69 | 1.7M |
| 2022-02-09 | 102.20 | 103.49 | 99.93 | 100.70 | 2.6M |
| 2022-02-08 | 105.30 | 105.34 | 99.89 | 102.95 | 2.0M |
| 2022-02-07 | 108.74 | 110.10 | 104.02 | 104.96 | 1.8M |
| 2022-01-28 | 110.71 | 111.36 | 104.25 | 106.50 | 1.9M |
| 2022-01-27 | 112.10 | 113.98 | 107.00 | 107.37 | 1.8M |
| 2022-01-26 | 109.55 | 112.55 | 107.56 | 111.22 | 2.3M |
| 2022-01-25 | 113.00 | 113.63 | 107.70 | 107.72 | 1.9M |
| 2022-01-24 | 111.28 | 114.13 | 110.66 | 113.58 | 1.7M |
| 2022-01-21 | 113.85 | 113.85 | 108.88 | 112.10 | 2.3M |
| 2022-01-20 | 115.00 | 117.78 | 113.30 | 113.91 | 2.6M |
| 2022-01-19 | 115.58 | 116.80 | 114.10 | 115.22 | 1.9M |
| 2022-01-18 | 113.00 | 118.34 | 110.20 | 117.17 | 3.4M |
| 2022-01-17 | 113.01 | 115.26 | 111.79 | 112.59 | 2.0M |
| 2022-01-14 | 112.44 | 115.24 | 112.40 | 113.00 | 1.6M |
| 2022-01-13 | 115.61 | 116.58 | 111.48 | 113.27 | 1.8M |
| 2022-01-12 | 114.95 | 115.42 | 112.13 | 115.00 | 2.2M |
| 2022-01-11 | 116.26 | 116.37 | 112.98 | 113.65 | 2.0M |
| 2022-01-10 | 117.99 | 118.13 | 114.55 | 116.53 | 1.9M |
| 2022-01-07 | 120.31 | 121.50 | 114.82 | 118.29 | 3.5M |
| 2022-01-06 | 121.28 | 123.96 | 118.50 | 120.31 | 2.5M |
| 2022-01-05 | 129.50 | 129.94 | 120.50 | 122.06 | 3.0M |
| 2022-01-04 | 137.16 | 137.38 | 128.41 | 130.50 | 2.8M |