21.73
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 101.59 | 104.78 | 101.59 | 103.95 | 1.2M |
| 2022-12-29 | 102.81 | 104.50 | 100.90 | 101.57 | 1.1M |
| 2022-12-28 | 102.80 | 104.10 | 100.02 | 103.12 | 1.4M |
| 2022-12-27 | 103.86 | 104.80 | 102.45 | 103.25 | 0.6M |
| 2022-12-26 | 99.92 | 103.00 | 99.91 | 102.44 | 1.0M |
| 2022-12-23 | 101.00 | 103.15 | 98.80 | 100.91 | 1.0M |
| 2022-12-22 | 104.86 | 106.60 | 102.30 | 102.55 | 1.1M |
| 2022-12-21 | 104.26 | 105.66 | 102.83 | 103.78 | 1.1M |
| 2022-12-20 | 107.51 | 109.00 | 102.90 | 104.98 | 1.9M |
| 2022-12-19 | 109.58 | 113.26 | 108.88 | 109.80 | 1.7M |
| 2022-12-16 | 108.60 | 112.49 | 107.87 | 108.69 | 1.5M |
| 2022-12-15 | 108.52 | 110.63 | 104.25 | 110.63 | 2.8M |
| 2022-12-14 | 106.10 | 109.26 | 106.10 | 108.06 | 1.4M |
| 2022-12-13 | 105.35 | 108.50 | 104.24 | 107.99 | 1.5M |
| 2022-12-12 | 108.10 | 110.50 | 105.01 | 105.80 | 2.1M |
| 2022-12-09 | 105.26 | 110.69 | 103.62 | 109.80 | 5.0M |
| 2022-12-08 | 105.24 | 105.24 | 102.23 | 104.25 | 1.4M |
| 2022-12-07 | 105.63 | 105.65 | 102.60 | 103.73 | 2.1M |
| 2022-12-06 | 107.35 | 108.00 | 104.65 | 105.63 | 1.8M |
| 2022-12-05 | 100.00 | 108.00 | 100.00 | 106.85 | 4.2M |
| 2022-12-02 | 103.00 | 103.61 | 97.48 | 99.10 | 4.4M |
| 2022-12-01 | 103.94 | 108.00 | 103.00 | 103.00 | 2.2M |
| 2022-11-30 | 107.00 | 108.00 | 103.73 | 103.93 | 3.1M |
| 2022-11-29 | 109.02 | 113.00 | 103.71 | 107.80 | 6.5M |
| 2022-11-28 | 100.54 | 104.16 | 99.76 | 103.70 | 2.8M |
| 2022-11-25 | 99.98 | 105.00 | 99.00 | 103.60 | 4.0M |
| 2022-11-24 | 100.00 | 101.50 | 97.56 | 99.50 | 2.2M |
| 2022-11-23 | 100.10 | 100.48 | 96.51 | 97.45 | 2.3M |
| 2022-11-22 | 102.00 | 104.43 | 99.50 | 100.37 | 2.7M |
| 2022-11-21 | 101.81 | 101.87 | 97.80 | 101.26 | 3.2M |
| 2022-11-18 | 103.09 | 103.67 | 101.00 | 101.91 | 3.1M |
| 2022-11-17 | 102.50 | 103.90 | 100.14 | 102.99 | 3.1M |
| 2022-11-16 | 100.96 | 104.28 | 99.50 | 102.55 | 4.2M |
| 2022-11-15 | 98.00 | 102.28 | 94.89 | 101.25 | 7.2M |
| 2022-11-14 | 100.77 | 104.13 | 95.72 | 97.82 | 13.1M |
| 2022-11-11 | 88.57 | 94.67 | 87.80 | 94.67 | 4.8M |
| 2022-11-10 | 85.37 | 87.51 | 84.65 | 86.06 | 2.7M |
| 2022-11-09 | 83.98 | 89.00 | 83.97 | 86.67 | 4.8M |
| 2022-11-08 | 84.00 | 85.49 | 82.29 | 83.93 | 2.6M |
| 2022-11-07 | 83.54 | 85.57 | 81.57 | 84.36 | 3.3M |
| 2022-11-04 | 79.55 | 85.00 | 79.00 | 83.66 | 6.4M |
| 2022-11-03 | 81.20 | 81.98 | 77.50 | 79.75 | 5.4M |
| 2022-11-02 | 79.70 | 83.50 | 79.00 | 82.45 | 5.3M |
| 2022-11-01 | 79.72 | 80.88 | 77.24 | 80.05 | 5.0M |
| 2022-10-31 | 79.95 | 81.15 | 77.66 | 79.22 | 4.0M |
| 2022-10-28 | 78.25 | 84.89 | 77.60 | 81.49 | 6.2M |
| 2022-10-27 | 77.30 | 81.58 | 73.61 | 79.63 | 7.1M |
| 2022-10-26 | 80.70 | 80.70 | 76.54 | 77.87 | 5.6M |
| 2022-10-25 | 81.00 | 84.50 | 79.60 | 80.79 | 5.1M |
| 2022-10-24 | 84.50 | 84.82 | 80.82 | 82.25 | 3.9M |
| 2022-10-21 | 88.67 | 89.18 | 84.20 | 85.18 | 3.8M |
| 2022-10-20 | 89.80 | 91.88 | 86.78 | 88.19 | 2.7M |
| 2022-10-19 | 91.64 | 93.99 | 88.50 | 88.88 | 2.9M |
| 2022-10-18 | 93.11 | 94.00 | 91.13 | 91.95 | 2.4M |
| 2022-10-17 | 91.50 | 93.91 | 89.85 | 93.11 | 3.3M |
| 2022-10-14 | 86.66 | 94.16 | 86.00 | 91.88 | 5.3M |
| 2022-10-13 | 85.00 | 87.80 | 83.80 | 86.05 | 2.5M |
| 2022-10-12 | 85.47 | 85.85 | 82.19 | 85.56 | 3.8M |
| 2022-10-11 | 88.90 | 90.62 | 84.50 | 86.04 | 3.7M |
| 2022-10-10 | 88.52 | 93.44 | 87.50 | 89.83 | 4.0M |
| 2022-09-30 | 89.43 | 90.88 | 87.20 | 88.53 | 4.2M |
| 2022-09-29 | 90.50 | 90.55 | 86.03 | 86.58 | 3.4M |
| 2022-09-28 | 88.97 | 94.88 | 87.10 | 89.84 | 5.5M |
| 2022-09-27 | 91.38 | 93.00 | 85.71 | 89.88 | 6.8M |
| 2022-09-26 | 83.07 | 91.37 | 82.56 | 91.37 | 5.7M |
| 2022-09-23 | 86.25 | 87.45 | 82.60 | 83.06 | 3.7M |
| 2022-09-22 | 87.77 | 89.50 | 85.80 | 86.25 | 3.2M |
| 2022-09-21 | 90.00 | 90.75 | 86.58 | 87.53 | 2.7M |
| 2022-09-20 | 91.89 | 92.95 | 87.00 | 89.79 | 4.1M |
| 2022-09-19 | 93.64 | 94.60 | 90.99 | 91.89 | 3.4M |
| 2022-09-16 | 97.40 | 97.92 | 92.60 | 92.75 | 5.5M |
| 2022-09-15 | 96.00 | 99.24 | 94.23 | 98.35 | 5.7M |
| 2022-09-14 | 93.50 | 96.80 | 92.60 | 96.70 | 4.3M |
| 2022-09-13 | 93.00 | 96.63 | 91.57 | 95.32 | 6.1M |
| 2022-09-09 | 82.11 | 91.39 | 82.11 | 91.39 | 6.3M |
| 2022-09-08 | 80.33 | 83.33 | 79.00 | 83.08 | 5.2M |
| 2022-09-07 | 84.83 | 86.30 | 80.08 | 80.32 | 6.6M |
| 2022-09-06 | 82.51 | 85.68 | 80.80 | 83.52 | 6.0M |
| 2022-09-05 | 96.00 | 96.23 | 87.28 | 87.28 | 5.5M |
| 2022-09-02 | 99.50 | 101.52 | 95.59 | 96.98 | 4.9M |
| 2022-09-01 | 95.45 | 102.00 | 93.60 | 100.50 | 6.2M |
| 2022-08-31 | 90.30 | 96.00 | 90.11 | 95.47 | 5.2M |
| 2022-08-30 | 89.03 | 91.55 | 88.31 | 90.74 | 2.6M |
| 2022-08-29 | 88.80 | 90.11 | 86.85 | 89.04 | 2.2M |
| 2022-08-26 | 92.50 | 93.50 | 89.23 | 90.75 | 3.8M |
| 2022-08-25 | 85.28 | 91.42 | 85.28 | 91.20 | 5.9M |
| 2022-08-24 | 87.63 | 89.50 | 84.77 | 86.19 | 4.3M |
| 2022-08-23 | 90.94 | 90.95 | 86.01 | 86.84 | 5.5M |
| 2022-08-22 | 88.12 | 94.33 | 87.00 | 91.33 | 6.4M |
| 2022-08-19 | 85.00 | 89.68 | 83.12 | 88.12 | 8.1M |
| 2022-08-18 | 81.70 | 85.88 | 80.88 | 85.32 | 7.0M |
| 2022-08-17 | 81.49 | 83.77 | 79.42 | 82.35 | 5.7M |
| 2022-08-16 | 77.07 | 83.98 | 76.40 | 81.82 | 8.6M |
| 2022-08-15 | 78.22 | 79.96 | 75.70 | 76.38 | 5.3M |
| 2022-08-12 | 77.20 | 81.31 | 75.72 | 79.70 | 5.4M |
| 2022-08-11 | 74.59 | 78.50 | 74.36 | 77.79 | 4.8M |
| 2022-08-10 | 75.50 | 75.50 | 73.77 | 74.13 | 3.1M |
| 2022-08-09 | 78.17 | 78.59 | 75.00 | 75.51 | 3.3M |
| 2022-08-08 | 79.17 | 81.32 | 76.89 | 77.70 | 5.1M |
| 2022-08-05 | 75.79 | 77.68 | 74.42 | 77.59 | 3.1M |
| 2022-08-04 | 74.41 | 75.90 | 73.98 | 75.09 | 2.8M |
| 2022-08-03 | 75.89 | 77.37 | 74.17 | 74.22 | 3.9M |
| 2022-08-02 | 77.55 | 78.38 | 74.70 | 76.37 | 4.5M |
| 2022-08-01 | 80.18 | 80.49 | 78.55 | 79.06 | 3.5M |
| 2022-07-29 | 83.20 | 83.20 | 79.55 | 80.50 | 4.7M |
| 2022-07-28 | 83.15 | 84.91 | 82.15 | 84.41 | 4.9M |
| 2022-07-27 | 84.48 | 85.70 | 82.72 | 83.15 | 3.9M |
| 2022-07-26 | 84.00 | 86.90 | 82.28 | 84.96 | 7.2M |
| 2022-07-25 | 78.80 | 85.36 | 78.40 | 83.65 | 9.6M |
| 2022-07-22 | 82.25 | 82.73 | 77.45 | 78.50 | 6.1M |
| 2022-07-21 | 84.00 | 84.76 | 82.01 | 82.20 | 3.6M |
| 2022-07-20 | 87.05 | 87.18 | 84.00 | 84.34 | 5.4M |
| 2022-07-19 | 90.60 | 90.79 | 86.06 | 87.50 | 5.3M |
| 2022-07-18 | 89.33 | 91.50 | 86.21 | 90.49 | 6.3M |
| 2022-07-15 | 97.52 | 97.52 | 89.01 | 89.09 | 10.0M |
| 2022-07-14 | 104.93 | 104.93 | 96.48 | 97.72 | 6.9M |
| 2022-07-13 | 105.85 | 108.80 | 104.08 | 105.99 | 2.4M |
| 2022-07-12 | 110.00 | 111.00 | 105.00 | 105.87 | 2.8M |
| 2022-07-11 | 112.80 | 113.00 | 108.25 | 109.88 | 1.9M |
| 2022-07-08 | 115.11 | 116.98 | 111.50 | 112.80 | 1.8M |
| 2022-07-07 | 115.83 | 116.00 | 111.86 | 113.46 | 2.3M |
| 2022-07-06 | 119.79 | 119.87 | 113.95 | 115.05 | 3.3M |
| 2022-07-05 | 121.79 | 123.53 | 115.73 | 118.52 | 4.6M |
| 2022-07-04 | 125.90 | 125.90 | 120.63 | 122.20 | 3.8M |
| 2022-07-01 | 129.03 | 136.00 | 122.00 | 126.84 | 4.7M |
| 2022-06-30 | 119.59 | 131.42 | 118.27 | 129.72 | 4.3M |
| 2022-06-29 | 113.00 | 123.78 | 112.00 | 119.57 | 3.7M |
| 2022-06-28 | 113.18 | 115.58 | 109.68 | 113.68 | 2.9M |
| 2022-06-27 | 106.99 | 116.00 | 106.99 | 114.79 | 5.7M |
| 2022-06-24 | 100.00 | 108.49 | 99.85 | 107.00 | 6.1M |
| 2022-06-23 | 98.04 | 100.60 | 96.45 | 100.60 | 3.6M |
| 2022-06-22 | 104.01 | 104.97 | 97.95 | 98.47 | 4.8M |
| 2022-06-21 | 101.98 | 109.55 | 101.53 | 105.00 | 7.6M |
| 2022-06-20 | 99.80 | 104.56 | 98.22 | 101.97 | 6.4M |
| 2022-06-17 | 94.00 | 95.55 | 92.19 | 95.05 | 2.5M |
| 2022-06-16 | 94.34 | 98.05 | 94.00 | 95.05 | 4.7M |
| 2022-06-15 | 86.03 | 94.53 | 86.01 | 94.53 | 3.4M |
| 2022-06-14 | 86.19 | 86.79 | 83.24 | 85.94 | 1.4M |
| 2022-06-13 | 89.73 | 89.87 | 86.04 | 86.86 | 1.7M |
| 2022-06-10 | 87.75 | 90.38 | 85.08 | 89.98 | 2.2M |
| 2022-06-09 | 90.71 | 91.99 | 86.78 | 87.73 | 2.2M |
| 2022-06-08 | 91.15 | 92.50 | 89.50 | 90.71 | 1.7M |
| 2022-06-07 | 94.00 | 94.00 | 90.60 | 91.58 | 2.0M |
| 2022-06-06 | 93.13 | 94.26 | 92.01 | 93.03 | 2.5M |
| 2022-06-02 | 92.82 | 94.57 | 89.95 | 93.50 | 4.4M |
| 2022-06-01 | 83.95 | 92.35 | 83.10 | 92.35 | 2.5M |
| 2022-05-31 | 81.53 | 84.70 | 79.22 | 83.95 | 2.1M |
| 2022-05-30 | 82.72 | 83.19 | 80.80 | 81.54 | 1.6M |
| 2022-05-27 | 85.19 | 85.89 | 82.43 | 82.70 | 1.1M |
| 2022-05-26 | 85.00 | 85.95 | 81.80 | 85.00 | 1.6M |
| 2022-05-25 | 81.18 | 84.79 | 80.50 | 84.55 | 1.9M |
| 2022-05-24 | 84.01 | 85.40 | 81.18 | 81.49 | 2.3M |
| 2022-05-23 | 89.70 | 89.92 | 83.00 | 83.87 | 3.2M |
| 2022-05-20 | 85.99 | 91.00 | 85.30 | 89.23 | 2.5M |
| 2022-05-19 | 84.50 | 86.02 | 83.53 | 86.00 | 1.2M |
| 2022-05-18 | 86.00 | 87.50 | 85.10 | 85.90 | 1.0M |
| 2022-05-17 | 83.20 | 87.20 | 83.20 | 86.59 | 1.5M |
| 2022-05-16 | 90.00 | 91.00 | 84.50 | 84.97 | 2.3M |
| 2022-05-13 | 87.40 | 87.40 | 84.25 | 86.00 | 1.5M |
| 2022-05-12 | 85.19 | 87.79 | 83.20 | 86.32 | 1.8M |
| 2022-05-11 | 84.66 | 87.88 | 84.00 | 85.25 | 2.1M |
| 2022-05-10 | 82.00 | 85.98 | 81.87 | 85.19 | 1.8M |
| 2022-05-09 | 86.01 | 86.78 | 82.50 | 84.36 | 2.4M |
| 2022-05-06 | 80.00 | 86.18 | 78.81 | 85.78 | 2.8M |
| 2022-05-05 | 78.71 | 83.48 | 77.50 | 82.55 | 5.1M |
| 2022-04-29 | 71.20 | 77.68 | 70.00 | 77.68 | 4.2M |
| 2022-04-28 | 72.99 | 72.99 | 68.12 | 70.62 | 5.3M |
| 2022-04-27 | 71.50 | 74.97 | 71.50 | 72.69 | 8.2M |
| 2022-04-26 | 83.50 | 85.49 | 78.05 | 79.44 | 4.0M |
| 2022-04-25 | 85.00 | 89.94 | 83.37 | 83.51 | 2.0M |
| 2022-04-22 | 88.66 | 90.89 | 87.26 | 89.05 | 2.0M |
| 2022-04-21 | 93.58 | 93.58 | 89.10 | 89.66 | 1.9M |
| 2022-04-20 | 95.87 | 96.49 | 92.78 | 93.58 | 2.2M |
| 2022-04-19 | 100.02 | 100.96 | 95.00 | 95.49 | 2.6M |
| 2022-04-18 | 101.00 | 101.90 | 98.93 | 101.17 | 1.3M |
| 2022-04-15 | 98.96 | 103.36 | 96.66 | 102.50 | 2.3M |
| 2022-04-14 | 96.90 | 103.00 | 96.50 | 99.63 | 2.4M |
| 2022-04-13 | 100.50 | 100.97 | 94.32 | 96.03 | 4.1M |
| 2022-04-12 | 104.00 | 105.44 | 100.70 | 101.85 | 2.4M |
| 2022-04-11 | 107.91 | 107.91 | 103.00 | 104.35 | 2.2M |
| 2022-04-08 | 107.76 | 109.38 | 105.08 | 109.00 | 2.2M |
| 2022-04-07 | 110.54 | 114.00 | 107.38 | 108.00 | 3.0M |
| 2022-04-06 | 107.19 | 113.37 | 106.50 | 111.96 | 4.6M |
| 2022-04-01 | 106.00 | 106.88 | 103.30 | 105.88 | 3.2M |
| 2022-03-31 | 109.00 | 111.00 | 104.16 | 107.27 | 6.9M |
| 2022-03-30 | 95.12 | 104.15 | 94.66 | 104.15 | 3.4M |
| 2022-03-29 | 97.50 | 97.50 | 93.59 | 94.68 | 1.7M |
| 2022-03-28 | 96.89 | 97.90 | 95.00 | 95.60 | 2.4M |
| 2022-03-25 | 99.41 | 100.08 | 97.20 | 98.10 | 2.8M |
| 2022-03-24 | 101.08 | 101.08 | 97.60 | 99.49 | 3.7M |
| 2022-03-23 | 102.40 | 103.75 | 99.23 | 101.20 | 4.0M |
| 2022-03-22 | 96.73 | 104.75 | 95.99 | 103.01 | 6.1M |
| 2022-03-21 | 99.00 | 99.00 | 96.15 | 97.90 | 3.9M |
| 2022-03-18 | 96.67 | 99.64 | 94.80 | 99.01 | 7.4M |
| 2022-03-17 | 89.10 | 95.71 | 89.10 | 95.71 | 3.9M |
| 2022-03-16 | 88.00 | 88.88 | 83.45 | 87.01 | 5.2M |
| 2022-03-15 | 92.00 | 92.00 | 86.38 | 86.58 | 3.8M |
| 2022-03-14 | 95.00 | 95.00 | 92.00 | 92.15 | 2.4M |
| 2022-03-11 | 94.00 | 96.13 | 92.00 | 95.60 | 2.3M |
| 2022-03-10 | 96.00 | 96.98 | 94.55 | 95.40 | 3.0M |
| 2022-03-09 | 96.00 | 97.32 | 90.60 | 94.12 | 3.7M |
| 2022-03-08 | 100.00 | 102.50 | 95.68 | 96.64 | 3.4M |
| 2022-03-07 | 101.50 | 102.00 | 99.00 | 99.75 | 4.1M |
| 2022-03-04 | 103.64 | 106.70 | 101.81 | 102.30 | 4.0M |
| 2022-03-03 | 108.60 | 109.19 | 103.51 | 105.10 | 5.3M |
| 2022-03-02 | 113.08 | 113.15 | 108.00 | 109.01 | 3.4M |
| 2022-03-01 | 107.00 | 112.57 | 106.50 | 111.28 | 6.5M |
| 2022-02-28 | 109.80 | 110.27 | 105.75 | 106.00 | 5.2M |
| 2022-02-25 | 110.00 | 112.47 | 107.51 | 109.50 | 7.5M |
| 2022-02-24 | 119.41 | 121.34 | 113.12 | 113.12 | 9.3M |
| 2022-02-23 | 134.43 | 134.43 | 125.69 | 125.69 | 1.9M |
| 2022-02-22 | 138.34 | 139.80 | 136.33 | 139.65 | 1.4M |
| 2022-02-21 | 142.00 | 144.87 | 137.68 | 140.20 | 3.2M |
| 2022-02-18 | 148.33 | 148.33 | 142.00 | 142.60 | 2.7M |
| 2022-02-17 | 149.46 | 149.46 | 143.90 | 148.05 | 1.9M |
| 2022-02-16 | 146.80 | 150.63 | 144.71 | 149.02 | 1.5M |
| 2022-02-15 | 144.60 | 146.88 | 142.31 | 146.81 | 1.2M |
| 2022-02-14 | 150.00 | 150.00 | 143.28 | 143.90 | 2.1M |
| 2022-02-11 | 146.61 | 155.00 | 144.10 | 151.38 | 3.1M |
| 2022-02-10 | 148.97 | 149.49 | 143.00 | 144.19 | 1.6M |
| 2022-02-09 | 147.31 | 150.20 | 143.28 | 148.34 | 2.2M |
| 2022-02-08 | 158.00 | 158.10 | 145.28 | 146.99 | 2.8M |
| 2022-02-07 | 160.78 | 162.66 | 154.90 | 157.97 | 1.7M |
| 2022-01-28 | 163.80 | 166.00 | 157.75 | 159.29 | 1.5M |
| 2022-01-27 | 168.58 | 168.60 | 161.32 | 162.48 | 1.4M |
| 2022-01-26 | 169.29 | 171.80 | 165.02 | 168.10 | 1.3M |
| 2022-01-25 | 171.99 | 176.95 | 168.45 | 169.25 | 0.9M |
| 2022-01-24 | 172.80 | 174.50 | 169.08 | 172.13 | 0.9M |
| 2022-01-21 | 177.77 | 179.50 | 170.01 | 173.16 | 1.4M |
| 2022-01-20 | 172.68 | 179.77 | 170.13 | 177.35 | 2.6M |
| 2022-01-19 | 168.30 | 177.20 | 167.24 | 172.68 | 2.1M |
| 2022-01-18 | 160.40 | 169.88 | 156.44 | 169.50 | 2.8M |
| 2022-01-17 | 152.78 | 162.89 | 152.78 | 159.70 | 2.7M |
| 2022-01-14 | 154.22 | 158.69 | 153.12 | 155.43 | 2.0M |
| 2022-01-13 | 164.10 | 164.13 | 154.42 | 158.99 | 3.1M |
| 2022-01-12 | 170.13 | 172.45 | 161.71 | 165.49 | 3.2M |
| 2022-01-11 | 179.99 | 180.10 | 170.08 | 170.32 | 1.7M |
| 2022-01-10 | 175.00 | 182.39 | 170.00 | 180.10 | 3.0M |
| 2022-01-07 | 168.56 | 177.99 | 167.20 | 175.00 | 4.2M |
| 2022-01-06 | 169.50 | 180.53 | 168.28 | 169.50 | 3.3M |
| 2022-01-05 | 174.99 | 175.79 | 170.00 | 171.32 | 1.7M |
| 2022-01-04 | 181.00 | 181.99 | 170.65 | 174.54 | 2.5M |