190.21
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 | 114.00 | 114.08 | 106.80 | 106.80 | 36.7M |
| 2024-12-30 | 113.21 | 115.76 | 110.29 | 113.82 | 32.1M |
| 2024-12-27 | 114.99 | 117.50 | 111.49 | 111.96 | 40.4M |
| 2024-12-26 | 108.50 | 115.88 | 107.99 | 115.00 | 48.4M |
| 2024-12-25 | 109.00 | 114.00 | 107.96 | 109.76 | 49.5M |
| 2024-12-24 | 108.00 | 108.99 | 102.82 | 108.00 | 56.9M |
| 2024-12-23 | 116.66 | 117.00 | 107.25 | 107.25 | 59.9M |
| 2024-12-20 | 110.70 | 114.60 | 109.55 | 113.20 | 66.8M |
| 2024-12-19 | 106.50 | 113.36 | 105.00 | 112.15 | 104.8M |
| 2024-12-18 | 93.30 | 103.05 | 93.30 | 103.05 | 57.6M |
| 2024-12-17 | 95.20 | 97.00 | 93.16 | 93.68 | 39.1M |
| 2024-12-16 | 91.58 | 100.00 | 91.09 | 96.66 | 89.9M |
| 2024-12-13 | 84.00 | 92.98 | 83.82 | 92.98 | 80.4M |
| 2024-12-12 | 84.22 | 85.06 | 83.38 | 84.53 | 15.5M |
| 2024-12-11 | 83.30 | 85.00 | 83.08 | 84.21 | 13.7M |
| 2024-12-10 | 85.88 | 86.24 | 83.33 | 83.69 | 22.8M |
| 2024-12-09 | 85.11 | 85.78 | 82.80 | 83.32 | 22.0M |
| 2024-12-06 | 85.05 | 86.20 | 84.31 | 85.98 | 15.6M |
| 2024-12-05 | 85.88 | 86.15 | 84.55 | 85.08 | 15.4M |
| 2024-12-04 | 85.82 | 87.60 | 85.36 | 85.87 | 31.3M |
| 2024-12-03 | 85.06 | 85.11 | 83.01 | 83.72 | 16.6M |
| 2024-12-02 | 84.00 | 85.30 | 83.43 | 84.78 | 24.0M |
| 2024-11-29 | 84.81 | 87.32 | 83.91 | 85.78 | 16.1M |
| 2024-11-28 | 85.29 | 86.45 | 84.50 | 85.24 | 14.3M |
| 2024-11-27 | 83.02 | 85.00 | 81.90 | 85.00 | 13.9M |
| 2024-11-26 | 83.20 | 84.37 | 83.12 | 83.22 | 8.8M |
| 2024-11-25 | 85.00 | 85.44 | 82.20 | 83.91 | 14.2M |
| 2024-11-22 | 88.33 | 88.98 | 84.30 | 84.38 | 17.1M |
| 2024-11-21 | 88.32 | 89.17 | 87.38 | 88.32 | 12.2M |
| 2024-11-20 | 88.31 | 88.92 | 87.51 | 88.31 | 12.4M |
| 2024-11-19 | 87.07 | 88.95 | 85.89 | 88.76 | 16.3M |
| 2024-11-18 | 89.50 | 90.33 | 85.89 | 86.46 | 20.3M |
| 2024-11-15 | 92.26 | 94.23 | 89.15 | 89.59 | 21.2M |
| 2024-11-14 | 95.90 | 95.90 | 92.00 | 92.22 | 19.4M |
| 2024-11-13 | 95.93 | 96.80 | 93.90 | 96.31 | 21.2M |
| 2024-11-12 | 99.22 | 99.49 | 96.05 | 96.86 | 29.7M |
| 2024-11-11 | 95.68 | 99.69 | 95.66 | 99.14 | 40.2M |
| 2024-11-08 | 97.64 | 99.29 | 95.00 | 95.48 | 36.7M |
| 2024-11-07 | 94.68 | 97.18 | 94.01 | 96.64 | 29.9M |
| 2024-11-06 | 101.26 | 101.26 | 93.75 | 94.52 | 49.9M |
| 2024-11-05 | 90.20 | 92.74 | 89.51 | 92.08 | 28.8M |
| 2024-11-04 | 86.60 | 90.89 | 86.30 | 90.00 | 24.7M |
| 2024-11-01 | 89.48 | 89.90 | 86.18 | 86.30 | 22.2M |
| 2024-10-31 | 88.75 | 90.80 | 87.20 | 90.17 | 28.0M |
| 2024-10-30 | 88.08 | 90.44 | 87.74 | 88.76 | 20.0M |
| 2024-10-29 | 91.00 | 91.84 | 88.60 | 88.60 | 25.8M |
| 2024-10-28 | 89.14 | 91.64 | 88.28 | 90.76 | 24.5M |
| 2024-10-25 | 88.55 | 90.30 | 87.20 | 89.15 | 21.6M |
| 2024-10-24 | 87.52 | 89.55 | 87.01 | 88.30 | 18.7M |
| 2024-10-23 | 88.00 | 89.55 | 87.76 | 88.00 | 19.9M |
| 2024-10-22 | 88.83 | 90.48 | 87.80 | 88.80 | 25.4M |
| 2024-10-21 | 92.49 | 93.09 | 89.68 | 89.92 | 48.8M |
| 2024-10-18 | 82.20 | 90.00 | 82.01 | 87.74 | 36.1M |
| 2024-10-17 | 83.68 | 85.20 | 82.38 | 82.39 | 17.3M |
| 2024-10-16 | 83.00 | 84.47 | 82.15 | 83.08 | 18.4M |
| 2024-10-15 | 86.13 | 88.45 | 84.55 | 85.00 | 24.7M |
| 2024-10-14 | 84.00 | 86.28 | 81.48 | 86.12 | 28.7M |
| 2024-10-11 | 86.50 | 87.89 | 82.87 | 84.00 | 26.8M |
| 2024-10-10 | 93.51 | 94.77 | 86.52 | 88.08 | 43.0M |
| 2024-10-09 | 97.10 | 101.14 | 92.00 | 93.10 | 60.8M |
| 2024-10-08 | 97.21 | 97.21 | 91.45 | 97.21 | 42.3M |
| 2024-09-30 | 85.35 | 88.44 | 82.01 | 88.37 | 41.9M |
| 2024-09-27 | 76.40 | 80.43 | 75.74 | 80.40 | 18.3M |
| 2024-09-26 | 69.98 | 75.28 | 69.81 | 75.27 | 28.9M |
| 2024-09-25 | 69.21 | 71.54 | 68.93 | 69.45 | 21.7M |
| 2024-09-24 | 65.81 | 68.41 | 65.00 | 68.40 | 19.2M |
| 2024-09-23 | 65.29 | 66.46 | 64.84 | 65.13 | 7.6M |
| 2024-09-20 | 65.67 | 66.02 | 64.60 | 65.29 | 8.1M |
| 2024-09-19 | 65.30 | 66.35 | 64.44 | 65.51 | 10.7M |
| 2024-09-18 | 65.35 | 66.00 | 64.13 | 64.78 | 8.7M |
| 2024-09-13 | 66.80 | 67.08 | 65.30 | 65.30 | 10.4M |
| 2024-09-12 | 68.00 | 68.46 | 66.80 | 66.80 | 7.2M |
| 2024-09-11 | 67.60 | 68.09 | 67.00 | 67.64 | 7.7M |
| 2024-09-10 | 67.88 | 68.40 | 66.40 | 67.93 | 10.2M |
| 2024-09-09 | 67.37 | 68.79 | 67.26 | 67.64 | 6.2M |
| 2024-09-06 | 69.44 | 69.59 | 67.88 | 67.88 | 7.4M |
| 2024-09-05 | 69.00 | 70.05 | 68.82 | 69.39 | 7.6M |
| 2024-09-04 | 69.03 | 69.88 | 68.57 | 68.84 | 9.8M |
| 2024-09-03 | 69.21 | 70.67 | 68.92 | 70.02 | 9.5M |
| 2024-09-02 | 72.38 | 72.38 | 68.52 | 68.54 | 15.0M |
| 2024-08-30 | 70.00 | 72.93 | 69.88 | 72.38 | 17.1M |
| 2024-08-29 | 69.70 | 71.05 | 68.77 | 70.00 | 10.7M |
| 2024-08-28 | 70.23 | 70.74 | 69.65 | 69.95 | 7.6M |
| 2024-08-27 | 71.27 | 71.56 | 70.00 | 70.23 | 9.2M |
| 2024-08-26 | 72.62 | 72.88 | 71.02 | 71.28 | 10.1M |
| 2024-08-23 | 73.00 | 73.50 | 72.02 | 72.36 | 11.2M |
| 2024-08-22 | 74.38 | 74.74 | 72.61 | 73.65 | 14.7M |
| 2024-08-21 | 78.57 | 78.57 | 73.97 | 73.99 | 27.9M |
| 2024-08-20 | 79.47 | 79.80 | 78.35 | 79.23 | 8.3M |
| 2024-08-19 | 78.60 | 79.79 | 78.32 | 78.98 | 6.8M |
| 2024-08-16 | 79.08 | 80.09 | 78.66 | 78.90 | 8.4M |
| 2024-08-15 | 78.20 | 80.27 | 77.82 | 78.75 | 9.9M |
| 2024-08-14 | 79.00 | 79.31 | 78.11 | 78.23 | 6.3M |
| 2024-08-13 | 78.60 | 79.16 | 77.58 | 78.96 | 7.0M |
| 2024-08-12 | 77.77 | 78.65 | 77.55 | 78.19 | 6.0M |
| 2024-08-09 | 78.80 | 79.50 | 78.00 | 78.12 | 11.7M |
| 2024-08-08 | 76.27 | 78.15 | 75.08 | 77.57 | 14.5M |
| 2024-08-07 | 78.05 | 78.40 | 76.66 | 76.95 | 9.3M |
| 2024-08-06 | 78.98 | 79.48 | 76.93 | 78.18 | 12.7M |
| 2024-08-05 | 81.03 | 82.50 | 77.61 | 77.66 | 23.3M |
| 2024-08-02 | 85.24 | 86.07 | 82.91 | 83.06 | 13.2M |
| 2024-08-01 | 86.30 | 87.67 | 85.60 | 86.74 | 13.6M |
| 2024-07-31 | 82.40 | 86.05 | 82.00 | 85.98 | 16.0M |
| 2024-07-30 | 82.22 | 83.66 | 80.60 | 82.99 | 12.4M |
| 2024-07-29 | 84.41 | 85.17 | 82.50 | 82.55 | 12.6M |
| 2024-07-26 | 84.70 | 85.52 | 83.26 | 84.41 | 11.9M |
| 2024-07-25 | 86.25 | 86.25 | 83.70 | 84.40 | 12.7M |
| 2024-07-24 | 88.70 | 90.01 | 86.00 | 86.30 | 17.0M |
| 2024-07-23 | 94.38 | 94.66 | 88.88 | 88.88 | 19.5M |
| 2024-07-22 | 96.07 | 96.71 | 93.58 | 94.37 | 12.2M |
| 2024-07-19 | 93.01 | 97.29 | 92.90 | 96.00 | 16.0M |
| 2024-07-18 | 94.31 | 95.90 | 90.00 | 94.00 | 20.6M |
| 2024-07-17 | 98.00 | 98.19 | 95.91 | 96.00 | 10.3M |
| 2024-07-16 | 96.70 | 98.60 | 95.32 | 97.99 | 14.1M |
| 2024-07-15 | 97.00 | 98.35 | 96.55 | 97.20 | 7.9M |
| 2024-07-12 | 96.61 | 98.20 | 95.30 | 97.35 | 10.5M |
| 2024-07-11 | 98.30 | 99.86 | 95.52 | 97.82 | 15.8M |
| 2024-07-10 | 96.46 | 97.92 | 95.78 | 97.04 | 14.5M |
| 2024-07-09 | 92.00 | 97.00 | 90.70 | 96.42 | 20.8M |
| 2024-07-08 | 92.97 | 93.59 | 91.67 | 91.96 | 11.9M |
| 2024-07-05 | 91.60 | 92.50 | 88.58 | 91.84 | 14.5M |
| 2024-07-04 | 91.64 | 93.99 | 91.30 | 91.60 | 11.4M |
| 2024-07-03 | 90.02 | 92.50 | 89.41 | 91.69 | 13.0M |
| 2024-07-02 | 94.01 | 94.01 | 89.81 | 90.21 | 18.4M |
| 2024-07-01 | 95.06 | 95.99 | 90.55 | 94.41 | 15.8M |
| 2024-06-28 | 93.05 | 96.24 | 93.01 | 95.62 | 16.1M |
| 2024-06-27 | 92.11 | 96.46 | 92.00 | 94.20 | 20.6M |
| 2024-06-26 | 90.66 | 93.80 | 89.36 | 93.20 | 15.5M |
| 2024-06-25 | 92.00 | 93.50 | 88.97 | 89.95 | 21.1M |
| 2024-06-24 | 94.20 | 96.62 | 92.23 | 92.45 | 18.4M |
| 2024-06-21 | 91.08 | 95.00 | 90.50 | 94.50 | 17.1M |
| 2024-06-20 | 94.00 | 95.60 | 92.75 | 93.00 | 16.6M |
| 2024-06-19 | 95.20 | 97.15 | 93.65 | 94.71 | 21.2M |
| 2024-06-18 | 94.20 | 95.49 | 92.43 | 93.60 | 19.5M |
| 2024-06-17 | 90.30 | 94.99 | 89.99 | 94.28 | 24.3M |
| 2024-06-14 | 88.50 | 90.68 | 86.85 | 90.66 | 19.2M |
| 2024-06-13 | 87.90 | 91.33 | 87.55 | 89.00 | 27.2M |
| 2024-06-12 | 87.02 | 88.68 | 86.30 | 86.60 | 18.9M |
| 2024-06-11 | 84.00 | 87.58 | 83.60 | 87.56 | 23.3M |
| 2024-06-07 | 83.57 | 85.30 | 82.40 | 83.46 | 13.7M |
| 2024-06-06 | 85.62 | 86.20 | 82.88 | 83.15 | 18.5M |
| 2024-06-05 | 84.95 | 86.84 | 84.72 | 84.77 | 12.7M |
| 2024-06-04 | 86.17 | 86.78 | 84.18 | 85.30 | 14.4M |
| 2024-06-03 | 84.01 | 87.02 | 83.50 | 86.17 | 24.9M |
| 2024-05-31 | 82.49 | 84.99 | 82.03 | 83.11 | 16.7M |
| 2024-05-30 | 80.38 | 82.98 | 79.35 | 82.38 | 15.4M |
| 2024-05-29 | 81.02 | 81.98 | 80.00 | 80.44 | 10.7M |
| 2024-05-28 | 81.39 | 85.16 | 81.02 | 81.69 | 22.1M |
| 2024-05-27 | 78.84 | 81.52 | 77.01 | 81.48 | 18.4M |
| 2024-05-24 | 81.09 | 81.88 | 78.31 | 78.60 | 18.0M |
| 2024-05-23 | 82.53 | 83.60 | 81.22 | 81.26 | 12.1M |
| 2024-05-22 | 82.92 | 83.42 | 81.27 | 82.53 | 12.4M |
| 2024-05-21 | 82.50 | 84.33 | 82.10 | 82.92 | 10.6M |
| 2024-05-20 | 82.85 | 83.39 | 81.52 | 82.68 | 12.3M |
| 2024-05-17 | 81.65 | 83.00 | 80.80 | 82.87 | 13.7M |
| 2024-05-16 | 84.00 | 84.50 | 81.00 | 81.55 | 18.2M |
| 2024-05-15 | 86.71 | 86.79 | 83.04 | 83.42 | 17.1M |
| 2024-05-14 | 86.62 | 87.20 | 85.10 | 86.62 | 18.1M |
| 2024-05-13 | 81.00 | 87.57 | 80.77 | 86.32 | 27.0M |
| 2024-05-10 | 82.80 | 85.50 | 81.89 | 82.49 | 23.4M |
| 2024-05-09 | 81.51 | 83.50 | 81.44 | 82.59 | 16.7M |
| 2024-05-08 | 84.00 | 84.00 | 81.52 | 81.99 | 18.7M |
| 2024-05-07 | 81.98 | 86.99 | 81.79 | 84.03 | 27.9M |
| 2024-05-06 | 80.02 | 82.93 | 80.02 | 81.94 | 24.1M |
| 2024-04-30 | 78.71 | 80.60 | 78.22 | 78.75 | 17.9M |
| 2024-04-29 | 78.70 | 80.97 | 78.47 | 78.75 | 28.8M |
| 2024-04-26 | 77.10 | 79.68 | 76.93 | 78.70 | 25.0M |
| 2024-04-25 | 77.11 | 79.27 | 77.01 | 77.11 | 21.5M |
| 2024-04-24 | 75.25 | 78.32 | 75.25 | 77.90 | 29.4M |
| 2024-04-23 | 75.70 | 76.30 | 74.08 | 74.50 | 19.5M |
| 2024-04-22 | 70.35 | 76.17 | 69.09 | 75.96 | 36.9M |
| 2024-04-19 | 75.30 | 75.50 | 72.65 | 74.09 | 22.3M |
| 2024-04-18 | 76.51 | 77.40 | 75.43 | 76.00 | 27.6M |
| 2024-04-17 | 70.50 | 75.76 | 69.80 | 75.76 | 34.3M |
| 2024-04-16 | 72.68 | 72.68 | 68.80 | 68.87 | 18.1M |
| 2024-04-15 | 73.00 | 73.78 | 72.07 | 73.20 | 21.0M |
| 2024-04-12 | 69.80 | 76.24 | 69.60 | 73.85 | 35.8M |
| 2024-04-11 | 66.60 | 72.33 | 66.60 | 70.18 | 33.6M |
| 2024-04-10 | 70.00 | 70.26 | 66.21 | 66.42 | 17.4M |
| 2024-04-09 | 69.80 | 70.89 | 69.00 | 69.85 | 12.0M |
| 2024-04-08 | 71.40 | 72.00 | 69.74 | 69.74 | 15.8M |
| 2024-04-03 | 71.36 | 73.87 | 69.38 | 71.61 | 23.8M |
| 2024-04-02 | 73.89 | 74.01 | 71.45 | 71.90 | 16.5M |
| 2024-04-01 | 71.95 | 72.67 | 71.00 | 72.44 | 17.9M |
| 2024-03-29 | 72.74 | 72.74 | 70.45 | 71.87 | 14.5M |
| 2024-03-28 | 70.75 | 73.46 | 69.68 | 72.75 | 17.0M |
| 2024-03-27 | 75.96 | 76.23 | 70.52 | 70.75 | 24.3M |
| 2024-03-26 | 74.65 | 79.66 | 74.40 | 76.47 | 30.2M |
| 2024-03-25 | 77.02 | 77.42 | 73.34 | 73.53 | 26.7M |
| 2024-03-22 | 81.00 | 82.43 | 78.29 | 78.38 | 31.6M |
| 2024-03-21 | 79.34 | 82.32 | 78.30 | 80.15 | 37.8M |
| 2024-03-20 | 76.77 | 77.85 | 75.77 | 77.10 | 15.4M |
| 2024-03-19 | 77.90 | 79.95 | 76.90 | 77.21 | 22.4M |
| 2024-03-18 | 77.65 | 78.50 | 76.66 | 77.89 | 21.3M |
| 2024-03-15 | 77.00 | 77.76 | 75.38 | 77.42 | 18.2M |
| 2024-03-14 | 77.55 | 78.62 | 76.36 | 77.18 | 17.8M |
| 2024-03-13 | 80.00 | 80.40 | 77.30 | 78.35 | 29.5M |
| 2024-03-12 | 74.97 | 82.09 | 74.49 | 79.00 | 44.9M |
| 2024-03-11 | 70.72 | 74.80 | 70.05 | 74.63 | 19.4M |
| 2024-03-08 | 71.03 | 72.48 | 70.47 | 71.60 | 12.3M |
| 2024-03-07 | 72.97 | 74.20 | 70.50 | 70.52 | 15.2M |
| 2024-03-06 | 74.00 | 74.25 | 72.08 | 72.83 | 14.8M |
| 2024-03-05 | 74.10 | 75.69 | 73.79 | 74.26 | 16.7M |
| 2024-03-04 | 76.18 | 76.66 | 74.15 | 74.93 | 19.3M |
| 2024-03-01 | 73.37 | 76.66 | 73.16 | 75.76 | 24.5M |
| 2024-02-29 | 69.30 | 73.30 | 69.11 | 73.27 | 23.0M |
| 2024-02-28 | 74.30 | 75.60 | 69.81 | 69.90 | 24.2M |
| 2024-02-27 | 70.92 | 74.63 | 70.26 | 74.19 | 23.4M |
| 2024-02-26 | 72.00 | 72.82 | 70.80 | 71.36 | 18.6M |
| 2024-02-23 | 72.55 | 73.31 | 70.99 | 71.98 | 26.2M |
| 2024-02-22 | 68.00 | 73.04 | 67.80 | 72.54 | 30.1M |
| 2024-02-21 | 67.50 | 71.60 | 67.35 | 69.27 | 34.1M |
| 2024-02-20 | 66.19 | 72.02 | 64.43 | 70.15 | 30.2M |
| 2024-02-19 | 68.55 | 68.99 | 64.77 | 66.95 | 26.2M |
| 2024-02-08 | 62.78 | 68.53 | 62.75 | 68.53 | 21.0M |
| 2024-02-07 | 62.15 | 63.57 | 61.38 | 62.30 | 17.7M |
| 2024-02-06 | 57.63 | 62.00 | 57.00 | 61.96 | 17.3M |
| 2024-02-05 | 59.99 | 60.00 | 55.20 | 57.92 | 18.3M |
| 2024-02-02 | 63.70 | 64.07 | 58.00 | 60.18 | 18.2M |
| 2024-02-01 | 62.42 | 65.69 | 61.91 | 63.31 | 15.3M |
| 2024-01-31 | 65.00 | 65.81 | 62.41 | 62.50 | 14.2M |
| 2024-01-30 | 66.52 | 67.29 | 65.05 | 65.35 | 9.9M |
| 2024-01-29 | 67.90 | 69.30 | 65.71 | 66.68 | 19.4M |
| 2024-01-26 | 72.00 | 72.00 | 68.00 | 68.73 | 29.9M |
| 2024-01-25 | 71.87 | 74.30 | 71.36 | 74.16 | 11.9M |
| 2024-01-24 | 73.80 | 73.94 | 69.90 | 72.10 | 13.1M |
| 2024-01-23 | 72.30 | 74.00 | 72.00 | 73.23 | 9.9M |
| 2024-01-22 | 75.10 | 75.50 | 71.30 | 72.29 | 12.6M |
| 2024-01-19 | 75.55 | 76.49 | 75.00 | 75.28 | 8.2M |
| 2024-01-18 | 73.87 | 76.18 | 72.81 | 75.93 | 13.8M |
| 2024-01-17 | 76.00 | 76.78 | 74.32 | 74.33 | 8.1M |
| 2024-01-16 | 76.40 | 76.92 | 74.76 | 76.48 | 11.1M |
| 2024-01-15 | 76.15 | 78.30 | 75.50 | 76.55 | 9.7M |
| 2024-01-12 | 77.37 | 77.67 | 76.33 | 76.60 | 8.0M |
| 2024-01-11 | 76.16 | 78.16 | 76.13 | 77.86 | 10.2M |
| 2024-01-10 | 77.13 | 77.88 | 75.85 | 76.58 | 9.5M |
| 2024-01-09 | 78.00 | 78.79 | 76.36 | 77.70 | 12.3M |
| 2024-01-08 | 79.00 | 79.88 | 76.69 | 77.61 | 17.1M |
| 2024-01-05 | 80.65 | 82.25 | 78.39 | 79.70 | 17.2M |
| 2024-01-04 | 85.72 | 85.86 | 80.00 | 81.30 | 21.2M |
| 2024-01-03 | 89.80 | 89.90 | 84.86 | 86.06 | 16.6M |
| 2024-01-02 | 92.40 | 92.40 | 89.85 | 89.98 | 8.9M |