105.00
Last Update: 2025-09-30
| 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 | 85.30 | 86.50 | 84.60 | 85.90 | 0.6M |
| 2024-12-30 | 86.70 | 86.70 | 85.30 | 85.50 | 0.4M |
| 2024-12-27 | 88.00 | 88.00 | 85.90 | 86.20 | 1.0M |
| 2024-12-26 | 87.00 | 88.60 | 86.40 | 87.60 | 1.7M |
| 2024-12-25 | 84.60 | 87.10 | 84.60 | 86.40 | 1.5M |
| 2024-12-24 | 86.20 | 86.40 | 84.40 | 84.50 | 0.9M |
| 2024-12-23 | 84.70 | 87.70 | 84.70 | 85.30 | 1.5M |
| 2024-12-20 | 84.00 | 85.80 | 83.50 | 84.00 | 1.2M |
| 2024-12-19 | 82.60 | 84.40 | 82.60 | 84.00 | 0.8M |
| 2024-12-18 | 83.40 | 84.50 | 82.40 | 84.50 | 0.8M |
| 2024-12-17 | 82.20 | 84.40 | 82.20 | 83.90 | 0.9M |
| 2024-12-16 | 85.20 | 85.50 | 82.10 | 82.10 | 2.1M |
| 2024-12-13 | 85.50 | 86.60 | 84.70 | 85.00 | 1.2M |
| 2024-12-12 | 86.80 | 87.40 | 85.30 | 85.90 | 1.1M |
| 2024-12-11 | 86.50 | 87.30 | 86.00 | 86.10 | 1.2M |
| 2024-12-10 | 89.20 | 89.50 | 86.50 | 86.70 | 1.7M |
| 2024-12-09 | 90.50 | 91.30 | 88.50 | 88.70 | 1.9M |
| 2024-12-06 | 90.90 | 91.20 | 89.20 | 89.70 | 1.8M |
| 2024-12-05 | 93.80 | 93.80 | 90.60 | 90.90 | 5.1M |
| 2024-12-04 | 88.30 | 93.80 | 88.00 | 93.00 | 5.8M |
| 2024-12-03 | 89.00 | 91.00 | 88.10 | 88.20 | 3.6M |
| 2024-12-02 | 86.90 | 87.50 | 85.80 | 87.00 | 1.3M |
| 2024-11-29 | 83.70 | 86.60 | 82.90 | 86.50 | 1.6M |
| 2024-11-28 | 85.90 | 85.90 | 82.50 | 83.80 | 3.0M |
| 2024-11-27 | 89.00 | 89.10 | 85.40 | 85.40 | 2.4M |
| 2024-11-26 | 91.10 | 91.10 | 88.90 | 88.90 | 1.8M |
| 2024-11-25 | 89.50 | 90.80 | 89.00 | 90.10 | 2.8M |
| 2024-11-22 | 88.20 | 89.60 | 87.90 | 88.50 | 1.6M |
| 2024-11-21 | 87.10 | 89.70 | 86.80 | 87.10 | 2.6M |
| 2024-11-20 | 88.50 | 88.80 | 86.60 | 86.70 | 1.7M |
| 2024-11-19 | 88.00 | 89.80 | 86.50 | 87.40 | 4.7M |
| 2024-11-18 | 89.00 | 90.40 | 85.60 | 86.50 | 4.1M |
| 2024-11-15 | 90.50 | 92.60 | 89.30 | 89.60 | 4.1M |
| 2024-11-14 | 94.40 | 95.20 | 89.50 | 89.50 | 9.3M |
| 2024-11-13 | 86.70 | 94.80 | 86.20 | 92.10 | 6.0M |
| 2024-11-12 | 90.00 | 90.00 | 86.70 | 86.80 | 1.4M |
| 2024-11-11 | 90.20 | 91.10 | 89.20 | 90.00 | 1.0M |
| 2024-11-08 | 91.40 | 92.50 | 89.80 | 90.10 | 0.9M |
| 2024-11-07 | 89.60 | 92.80 | 89.60 | 91.50 | 1.7M |
| 2024-11-06 | 89.60 | 90.60 | 89.20 | 89.60 | 0.7M |
| 2024-11-05 | 87.90 | 90.80 | 87.50 | 89.50 | 1.4M |
| 2024-11-04 | 87.90 | 87.90 | 86.30 | 86.80 | 0.6M |
| 2024-11-01 | 86.20 | 87.90 | 85.50 | 87.80 | 0.7M |
| 2024-10-30 | 89.40 | 89.40 | 87.00 | 87.60 | 0.5M |
| 2024-10-29 | 90.00 | 90.00 | 87.70 | 88.20 | 1.2M |
| 2024-10-28 | 90.00 | 90.80 | 88.50 | 89.90 | 0.7M |
| 2024-10-25 | 89.50 | 90.00 | 88.60 | 89.70 | 0.8M |
| 2024-10-24 | 90.50 | 90.50 | 88.30 | 88.90 | 1.4M |
| 2024-10-23 | 91.00 | 91.30 | 89.50 | 90.20 | 1.1M |
| 2024-10-22 | 93.40 | 94.50 | 90.20 | 90.90 | 2.8M |
| 2024-10-21 | 91.80 | 92.40 | 90.20 | 91.20 | 1.0M |
| 2024-10-18 | 91.90 | 92.90 | 90.90 | 90.90 | 1.0M |
| 2024-10-17 | 94.20 | 95.00 | 91.40 | 91.50 | 2.9M |
| 2024-10-16 | 89.90 | 95.00 | 89.90 | 92.60 | 4.0M |
| 2024-10-15 | 91.00 | 92.20 | 90.10 | 90.10 | 1.4M |
| 2024-10-14 | 87.00 | 91.80 | 86.70 | 91.00 | 1.9M |
| 2024-10-11 | 88.80 | 89.40 | 86.40 | 86.70 | 1.1M |
| 2024-10-09 | 88.50 | 90.00 | 87.80 | 88.50 | 1.3M |
| 2024-10-08 | 89.40 | 89.40 | 85.70 | 87.10 | 2.3M |
| 2024-10-07 | 89.80 | 90.30 | 88.90 | 89.40 | 0.9M |
| 2024-10-04 | 92.50 | 92.50 | 88.30 | 88.50 | 2.0M |
| 2024-10-01 | 91.70 | 92.50 | 90.10 | 90.90 | 1.1M |
| 2024-09-30 | 93.10 | 93.30 | 90.80 | 91.00 | 1.5M |
| 2024-09-27 | 94.80 | 94.80 | 92.90 | 92.90 | 1.0M |
| 2024-09-26 | 95.20 | 96.30 | 93.00 | 93.00 | 1.4M |
| 2024-09-25 | 94.20 | 97.30 | 93.50 | 95.00 | 2.3M |
| 2024-09-24 | 94.10 | 94.40 | 91.00 | 92.50 | 2.0M |
| 2024-09-23 | 96.00 | 98.50 | 93.30 | 93.70 | 2.3M |
| 2024-09-20 | 97.50 | 99.10 | 95.20 | 95.90 | 6.5M |
| 2024-09-19 | 93.40 | 98.40 | 91.80 | 97.00 | 2.9M |
| 2024-09-18 | 95.00 | 95.50 | 92.20 | 93.10 | 1.9M |
| 2024-09-16 | 95.50 | 96.50 | 94.20 | 95.30 | 1.0M |
| 2024-09-13 | 96.70 | 96.80 | 95.30 | 96.30 | 0.7M |
| 2024-09-12 | 96.70 | 97.30 | 95.80 | 96.00 | 1.1M |
| 2024-09-11 | 94.50 | 95.90 | 93.90 | 95.00 | 1.1M |
| 2024-09-10 | 98.80 | 99.40 | 93.20 | 96.20 | 2.4M |
| 2024-09-09 | 95.10 | 98.60 | 95.10 | 97.90 | 1.7M |
| 2024-09-06 | 96.20 | 99.60 | 95.50 | 97.90 | 1.6M |
| 2024-09-05 | 100.00 | 100.00 | 95.20 | 95.90 | 3.5M |
| 2024-09-04 | 98.50 | 101.50 | 95.10 | 97.80 | 5.8M |
| 2024-09-03 | 108.00 | 108.50 | 102.50 | 104.00 | 3.4M |
| 2024-09-02 | 108.00 | 110.50 | 106.00 | 106.50 | 2.5M |
| 2024-08-30 | 110.50 | 111.00 | 107.50 | 107.50 | 5.6M |
| 2024-08-29 | 106.00 | 110.50 | 106.00 | 110.00 | 3.5M |
| 2024-08-28 | 108.50 | 108.50 | 106.50 | 107.50 | 2.0M |
| 2024-08-27 | 106.00 | 109.00 | 105.00 | 109.00 | 3.1M |
| 2024-08-26 | 107.50 | 108.00 | 105.00 | 105.50 | 1.8M |
| 2024-08-23 | 105.00 | 106.50 | 104.00 | 106.50 | 1.9M |
| 2024-08-22 | 109.50 | 110.50 | 105.50 | 106.00 | 4.0M |
| 2024-08-21 | 105.00 | 110.50 | 104.00 | 109.50 | 7.7M |
| 2024-08-20 | 104.00 | 108.50 | 103.50 | 105.50 | 6.0M |
| 2024-08-19 | 103.50 | 103.50 | 101.50 | 103.00 | 1.4M |
| 2024-08-16 | 104.50 | 105.50 | 102.00 | 102.50 | 2.5M |
| 2024-08-15 | 102.50 | 104.00 | 102.00 | 102.50 | 1.7M |
| 2024-08-14 | 107.00 | 107.50 | 102.00 | 103.00 | 4.1M |
| 2024-08-13 | 104.50 | 107.00 | 102.50 | 104.50 | 5.3M |
| 2024-08-12 | 103.00 | 106.00 | 101.50 | 104.00 | 5.1M |
| 2024-08-09 | 100.00 | 105.00 | 99.40 | 101.00 | 5.9M |
| 2024-08-08 | 93.00 | 99.50 | 92.90 | 96.60 | 5.2M |
| 2024-08-07 | 86.00 | 95.00 | 86.00 | 92.70 | 4.0M |
| 2024-08-06 | 83.00 | 88.20 | 76.80 | 86.60 | 10.4M |
| 2024-08-05 | 85.70 | 88.60 | 85.20 | 85.20 | 3.6M |
| 2024-08-02 | 97.50 | 98.20 | 94.50 | 94.60 | 2.6M |
| 2024-08-01 | 100.00 | 101.50 | 98.70 | 99.50 | 1.4M |
| 2024-07-31 | 99.00 | 100.50 | 98.50 | 98.60 | 1.2M |
| 2024-07-30 | 96.20 | 100.50 | 96.20 | 100.00 | 3.6M |
| 2024-07-29 | 103.50 | 103.50 | 98.50 | 98.60 | 2.4M |
| 2024-07-26 | 99.50 | 103.00 | 98.30 | 102.00 | 2.3M |
| 2024-07-23 | 104.00 | 104.50 | 101.50 | 103.00 | 1.8M |
| 2024-07-22 | 106.50 | 108.00 | 99.90 | 101.50 | 5.7M |
| 2024-07-19 | 110.00 | 110.00 | 108.00 | 108.50 | 1.7M |
| 2024-07-18 | 109.50 | 110.00 | 107.00 | 110.00 | 2.6M |
| 2024-07-17 | 111.00 | 113.00 | 109.50 | 111.00 | 2.6M |
| 2024-07-16 | 111.50 | 112.00 | 108.00 | 110.00 | 3.1M |
| 2024-07-15 | 113.00 | 114.50 | 110.50 | 111.00 | 2.2M |
| 2024-07-12 | 111.00 | 113.50 | 107.00 | 112.00 | 4.5M |
| 2024-07-11 | 110.50 | 115.50 | 110.50 | 112.00 | 4.1M |
| 2024-07-10 | 110.50 | 113.50 | 109.50 | 110.00 | 2.6M |
| 2024-07-09 | 110.00 | 112.00 | 108.50 | 110.00 | 3.2M |
| 2024-07-08 | 118.00 | 118.00 | 111.00 | 111.00 | 5.6M |
| 2024-07-05 | 110.50 | 119.00 | 110.00 | 117.00 | 11.8M |
| 2024-07-04 | 111.50 | 111.50 | 107.00 | 109.50 | 3.3M |
| 2024-07-03 | 111.00 | 112.50 | 108.50 | 109.50 | 3.8M |
| 2024-07-02 | 113.00 | 113.50 | 109.00 | 109.50 | 3.8M |
| 2024-07-01 | 111.50 | 112.50 | 109.50 | 110.50 | 2.5M |
| 2024-06-28 | 109.50 | 114.00 | 109.50 | 110.50 | 5.0M |
| 2024-06-27 | 109.00 | 111.00 | 107.50 | 109.00 | 3.1M |
| 2024-06-26 | 107.00 | 113.50 | 107.00 | 109.50 | 7.6M |
| 2024-06-25 | 105.50 | 107.00 | 102.50 | 106.50 | 2.7M |
| 2024-06-24 | 106.50 | 107.50 | 104.50 | 105.50 | 2.2M |
| 2024-06-21 | 111.00 | 111.00 | 106.50 | 106.50 | 3.5M |
| 2024-06-20 | 111.00 | 112.00 | 108.50 | 110.00 | 3.2M |
| 2024-06-19 | 115.00 | 116.00 | 108.50 | 109.50 | 8.5M |
| 2024-06-18 | 111.00 | 118.00 | 111.00 | 114.00 | 15.8M |
| 2024-06-17 | 106.50 | 111.00 | 105.00 | 107.50 | 7.0M |
| 2024-06-14 | 107.00 | 108.00 | 104.00 | 105.00 | 5.6M |
| 2024-06-13 | 105.00 | 108.50 | 102.00 | 107.00 | 19.1M |
| 2024-06-12 | 96.80 | 104.50 | 96.50 | 104.50 | 21.4M |
| 2024-06-11 | 95.50 | 97.30 | 93.80 | 95.20 | 7.0M |
| 2024-06-07 | 91.80 | 94.80 | 91.70 | 93.20 | 2.6M |
| 2024-06-06 | 93.10 | 93.70 | 91.60 | 91.80 | 2.1M |
| 2024-06-05 | 94.10 | 94.60 | 91.20 | 91.80 | 3.5M |
| 2024-06-04 | 95.10 | 95.10 | 92.90 | 93.90 | 2.9M |
| 2024-06-03 | 93.80 | 95.40 | 93.00 | 94.30 | 3.3M |
| 2024-05-31 | 94.60 | 97.50 | 93.00 | 93.10 | 6.8M |
| 2024-05-30 | 93.80 | 96.80 | 92.10 | 93.80 | 7.1M |
| 2024-05-29 | 93.30 | 100.00 | 93.30 | 95.30 | 19.1M |
| 2024-05-28 | 91.80 | 94.50 | 91.20 | 93.10 | 7.0M |
| 2024-05-27 | 93.50 | 93.50 | 90.30 | 91.50 | 5.5M |
| 2024-05-24 | 89.20 | 92.40 | 88.90 | 91.80 | 5.3M |
| 2024-05-23 | 90.40 | 90.50 | 88.60 | 89.50 | 3.6M |
| 2024-05-22 | 90.80 | 91.30 | 89.30 | 90.20 | 3.7M |
| 2024-05-21 | 92.40 | 92.40 | 89.30 | 90.10 | 5.4M |
| 2024-05-20 | 93.90 | 93.90 | 90.80 | 91.80 | 6.8M |
| 2024-05-17 | 89.80 | 96.00 | 88.20 | 93.20 | 14.8M |
| 2024-05-16 | 91.90 | 92.80 | 89.30 | 89.80 | 10.0M |
| 2024-05-15 | 89.30 | 93.50 | 88.80 | 90.70 | 25.9M |
| 2024-05-14 | 81.20 | 88.50 | 79.80 | 88.50 | 20.2M |
| 2024-05-13 | 81.50 | 82.60 | 79.00 | 80.50 | 10.0M |
| 2024-05-10 | 77.00 | 80.20 | 76.30 | 79.20 | 8.2M |
| 2024-05-09 | 77.90 | 81.30 | 77.00 | 77.00 | 10.9M |
| 2024-05-08 | 74.50 | 77.00 | 74.50 | 76.50 | 4.1M |
| 2024-05-07 | 74.20 | 74.50 | 72.20 | 73.40 | 1.3M |
| 2024-05-06 | 74.20 | 74.50 | 73.20 | 73.80 | 0.7M |
| 2024-05-03 | 75.00 | 75.40 | 73.30 | 73.80 | 1.1M |
| 2024-05-02 | 74.20 | 74.90 | 73.60 | 74.60 | 0.8M |
| 2024-04-30 | 75.20 | 75.20 | 74.20 | 74.20 | 0.7M |
| 2024-04-29 | 73.50 | 74.60 | 73.20 | 74.30 | 1.0M |
| 2024-04-26 | 73.50 | 74.80 | 72.70 | 72.90 | 1.2M |
| 2024-04-25 | 73.00 | 73.80 | 72.60 | 72.90 | 0.6M |
| 2024-04-24 | 72.20 | 74.00 | 71.70 | 73.60 | 1.0M |
| 2024-04-23 | 72.40 | 72.90 | 70.80 | 71.30 | 1.7M |
| 2024-04-22 | 73.90 | 74.20 | 71.00 | 71.20 | 2.2M |
| 2024-04-19 | 75.00 | 75.00 | 70.40 | 73.40 | 3.5M |
| 2024-04-18 | 73.90 | 75.80 | 73.40 | 75.30 | 1.4M |
| 2024-04-17 | 75.00 | 75.20 | 74.10 | 74.10 | 1.6M |
| 2024-04-16 | 76.10 | 76.50 | 73.00 | 73.50 | 3.9M |
| 2024-04-15 | 78.60 | 78.80 | 76.80 | 77.10 | 2.2M |
| 2024-04-12 | 79.20 | 80.20 | 77.70 | 79.00 | 2.6M |
| 2024-04-11 | 79.70 | 79.70 | 78.00 | 78.30 | 3.1M |
| 2024-04-10 | 80.20 | 83.00 | 79.20 | 79.90 | 8.7M |
| 2024-04-09 | 78.00 | 80.40 | 76.40 | 78.30 | 5.1M |
| 2024-04-08 | 74.60 | 79.30 | 74.60 | 77.70 | 5.4M |
| 2024-04-03 | 75.40 | 76.10 | 74.10 | 74.50 | 1.5M |
| 2024-04-02 | 74.60 | 75.00 | 74.00 | 74.90 | 1.1M |
| 2024-04-01 | 72.80 | 74.50 | 72.80 | 74.20 | 1.7M |
| 2024-03-29 | 73.10 | 73.60 | 72.10 | 72.40 | 1.7M |
| 2024-03-28 | 74.40 | 74.40 | 72.40 | 73.10 | 1.6M |
| 2024-03-27 | 74.90 | 75.60 | 73.60 | 73.80 | 1.4M |
| 2024-03-26 | 77.30 | 77.30 | 73.20 | 74.60 | 3.2M |
| 2024-03-25 | 76.80 | 78.20 | 76.10 | 77.00 | 2.3M |
| 2024-03-22 | 76.50 | 76.50 | 74.60 | 76.20 | 1.1M |
| 2024-03-21 | 76.40 | 77.00 | 75.20 | 76.00 | 1.9M |
| 2024-03-20 | 74.90 | 77.40 | 74.40 | 76.00 | 3.6M |
| 2024-03-19 | 73.20 | 76.40 | 73.10 | 75.10 | 2.7M |
| 2024-03-18 | 72.40 | 74.50 | 71.60 | 73.80 | 2.0M |
| 2024-03-15 | 74.00 | 74.80 | 72.70 | 72.70 | 2.3M |
| 2024-03-14 | 75.20 | 75.50 | 73.40 | 74.30 | 2.1M |
| 2024-03-13 | 77.00 | 77.30 | 73.90 | 75.10 | 4.1M |
| 2024-03-12 | 77.40 | 79.20 | 76.70 | 77.00 | 3.7M |
| 2024-03-11 | 75.70 | 77.60 | 74.80 | 76.20 | 4.0M |
| 2024-03-08 | 80.70 | 81.10 | 75.60 | 75.60 | 9.2M |
| 2024-03-07 | 83.60 | 84.00 | 80.50 | 80.90 | 5.9M |
| 2024-03-06 | 82.70 | 85.00 | 82.70 | 83.10 | 4.2M |
| 2024-03-05 | 83.90 | 84.40 | 82.10 | 83.40 | 2.8M |
| 2024-03-04 | 82.60 | 84.40 | 81.80 | 83.30 | 6.5M |
| 2024-03-01 | 84.40 | 84.50 | 82.60 | 82.60 | 5.8M |
| 2024-02-29 | 82.70 | 84.90 | 81.90 | 84.60 | 6.6M |
| 2024-02-27 | 83.00 | 84.50 | 80.60 | 82.20 | 7.6M |
| 2024-02-26 | 80.00 | 83.40 | 79.20 | 81.30 | 5.2M |
| 2024-02-23 | 80.80 | 81.30 | 78.90 | 79.80 | 5.3M |
| 2024-02-22 | 83.00 | 83.30 | 80.70 | 80.80 | 4.3M |
| 2024-02-21 | 81.70 | 84.60 | 80.50 | 82.60 | 10.9M |
| 2024-02-20 | 79.90 | 81.60 | 78.70 | 80.40 | 4.8M |
| 2024-02-19 | 79.00 | 81.70 | 78.20 | 80.40 | 10.1M |
| 2024-02-16 | 74.60 | 80.30 | 74.40 | 78.70 | 9.9M |
| 2024-02-15 | 71.00 | 74.80 | 70.50 | 74.10 | 5.5M |
| 2024-02-05 | 70.00 | 70.40 | 69.00 | 69.70 | 1.2M |
| 2024-02-02 | 69.30 | 70.70 | 68.40 | 70.20 | 2.3M |
| 2024-02-01 | 71.30 | 71.40 | 68.30 | 69.00 | 3.6M |
| 2024-01-31 | 70.90 | 71.30 | 70.40 | 70.90 | 1.2M |
| 2024-01-30 | 71.50 | 72.30 | 70.90 | 71.20 | 1.1M |
| 2024-01-29 | 70.90 | 71.90 | 70.70 | 71.70 | 1.8M |
| 2024-01-26 | 68.94 | 70.81 | 68.94 | 70.52 | 2.1M |
| 2024-01-25 | 72.49 | 72.49 | 68.45 | 69.04 | 4.8M |
| 2024-01-24 | 75.94 | 75.94 | 72.00 | 72.00 | 4.8M |
| 2024-01-23 | 73.38 | 75.94 | 73.08 | 75.25 | 5.3M |
| 2024-01-22 | 70.91 | 73.67 | 70.91 | 73.38 | 4.1M |
| 2024-01-19 | 71.31 | 71.70 | 70.62 | 70.81 | 1.2M |
| 2024-01-18 | 71.80 | 72.59 | 70.52 | 71.11 | 1.6M |
| 2024-01-17 | 72.88 | 73.57 | 71.50 | 72.09 | 2.9M |
| 2024-01-16 | 72.39 | 74.46 | 71.80 | 73.48 | 5.1M |
| 2024-01-15 | 70.22 | 74.07 | 70.22 | 72.59 | 5.2M |
| 2024-01-12 | 70.32 | 71.70 | 69.63 | 70.12 | 2.0M |
| 2024-01-11 | 69.83 | 71.80 | 69.73 | 70.42 | 2.8M |
| 2024-01-10 | 69.14 | 69.83 | 68.94 | 69.63 | 0.8M |
| 2024-01-09 | 70.60 | 71.20 | 69.50 | 70.60 | 1.8M |
| 2024-01-08 | 71.80 | 71.80 | 69.90 | 70.50 | 1.1M |
| 2024-01-05 | 70.60 | 71.70 | 70.60 | 70.80 | 1.1M |
| 2024-01-04 | 70.70 | 71.70 | 70.10 | 70.40 | 1.6M |
| 2024-01-03 | 71.90 | 72.60 | 70.50 | 71.20 | 1.9M |
| 2024-01-02 | 72.50 | 72.90 | 71.50 | 72.00 | 1.2M |