92.88
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 | 88.98 | 89.99 | 87.01 | 87.35 | 1.3M |
| 2022-12-29 | 91.00 | 91.80 | 88.28 | 88.36 | 1.5M |
| 2022-12-28 | 91.85 | 92.90 | 90.03 | 91.00 | 1.0M |
| 2022-12-27 | 90.81 | 93.25 | 90.20 | 92.35 | 2.1M |
| 2022-12-26 | 85.00 | 91.18 | 84.50 | 90.75 | 2.5M |
| 2022-12-23 | 86.45 | 87.56 | 84.50 | 85.00 | 1.3M |
| 2022-12-22 | 90.86 | 92.88 | 86.30 | 87.41 | 2.2M |
| 2022-12-21 | 90.18 | 95.37 | 90.18 | 90.80 | 2.7M |
| 2022-12-20 | 87.70 | 93.50 | 86.68 | 91.32 | 3.1M |
| 2022-12-19 | 87.75 | 89.74 | 87.40 | 87.69 | 0.9M |
| 2022-12-16 | 90.00 | 90.12 | 87.32 | 88.09 | 1.2M |
| 2022-12-15 | 89.33 | 90.69 | 88.60 | 90.42 | 1.1M |
| 2022-12-14 | 89.03 | 89.85 | 88.80 | 89.33 | 0.7M |
| 2022-12-13 | 90.88 | 90.88 | 88.86 | 89.02 | 1.1M |
| 2022-12-12 | 91.29 | 91.50 | 89.08 | 90.88 | 1.1M |
| 2022-12-09 | 93.14 | 93.93 | 90.28 | 90.90 | 2.2M |
| 2022-12-08 | 93.24 | 96.00 | 91.90 | 93.20 | 1.7M |
| 2022-12-07 | 93.76 | 96.90 | 93.33 | 93.47 | 2.1M |
| 2022-12-06 | 92.74 | 96.20 | 90.70 | 93.68 | 2.5M |
| 2022-12-05 | 96.98 | 97.31 | 90.31 | 92.59 | 3.5M |
| 2022-12-02 | 97.00 | 98.88 | 95.58 | 97.06 | 2.3M |
| 2022-12-01 | 94.70 | 99.72 | 94.24 | 97.22 | 2.7M |
| 2022-11-30 | 95.00 | 96.50 | 93.40 | 94.62 | 2.0M |
| 2022-11-29 | 93.68 | 94.30 | 92.52 | 93.87 | 1.5M |
| 2022-11-28 | 88.01 | 95.99 | 87.60 | 93.74 | 2.8M |
| 2022-11-25 | 90.52 | 92.53 | 89.21 | 89.90 | 1.2M |
| 2022-11-24 | 91.01 | 94.58 | 90.99 | 91.09 | 2.4M |
| 2022-11-23 | 88.57 | 92.85 | 86.00 | 92.36 | 2.9M |
| 2022-11-22 | 92.59 | 92.59 | 88.51 | 89.00 | 2.2M |
| 2022-11-21 | 94.77 | 96.37 | 91.62 | 92.68 | 2.4M |
| 2022-11-18 | 90.66 | 96.50 | 89.75 | 95.98 | 4.4M |
| 2022-11-17 | 89.44 | 92.28 | 87.00 | 91.61 | 2.4M |
| 2022-11-16 | 94.09 | 94.65 | 88.90 | 89.90 | 3.6M |
| 2022-11-15 | 91.71 | 94.95 | 91.60 | 94.14 | 1.8M |
| 2022-11-14 | 94.90 | 96.50 | 91.46 | 92.38 | 2.1M |
| 2022-11-11 | 98.00 | 98.47 | 94.01 | 94.90 | 2.6M |
| 2022-11-10 | 94.31 | 99.79 | 94.00 | 94.99 | 2.9M |
| 2022-11-09 | 98.51 | 98.96 | 95.01 | 95.55 | 2.6M |
| 2022-11-08 | 95.80 | 102.50 | 95.62 | 98.21 | 4.8M |
| 2022-11-07 | 105.16 | 106.00 | 93.89 | 95.49 | 7.2M |
| 2022-11-04 | 101.17 | 107.53 | 101.07 | 105.81 | 3.4M |
| 2022-11-03 | 101.30 | 106.66 | 100.75 | 103.62 | 2.8M |
| 2022-11-02 | 104.21 | 104.81 | 100.85 | 103.00 | 3.3M |
| 2022-11-01 | 105.06 | 106.83 | 101.00 | 106.00 | 2.9M |
| 2022-10-31 | 105.19 | 110.56 | 104.08 | 105.80 | 3.1M |
| 2022-10-28 | 94.50 | 109.60 | 94.50 | 105.70 | 5.1M |
| 2022-10-27 | 105.30 | 105.94 | 100.70 | 101.00 | 3.9M |
| 2022-10-26 | 108.00 | 110.00 | 104.02 | 105.30 | 3.8M |
| 2022-10-25 | 108.00 | 113.00 | 106.77 | 110.30 | 2.3M |
| 2022-10-24 | 112.00 | 113.77 | 107.77 | 109.69 | 3.9M |
| 2022-10-21 | 110.18 | 114.00 | 109.63 | 113.01 | 5.7M |
| 2022-10-20 | 106.68 | 108.48 | 102.65 | 106.29 | 2.5M |
| 2022-10-19 | 107.50 | 109.21 | 105.12 | 106.08 | 2.5M |
| 2022-10-18 | 103.11 | 110.20 | 102.00 | 109.20 | 3.7M |
| 2022-10-17 | 100.00 | 105.80 | 99.00 | 103.67 | 3.1M |
| 2022-10-14 | 99.17 | 101.51 | 98.00 | 100.30 | 3.5M |
| 2022-10-13 | 93.00 | 100.98 | 92.20 | 99.07 | 4.9M |
| 2022-10-12 | 84.00 | 94.17 | 82.80 | 93.67 | 4.8M |
| 2022-10-11 | 82.01 | 84.31 | 80.18 | 83.00 | 1.4M |
| 2022-10-10 | 84.71 | 85.98 | 80.31 | 81.54 | 1.5M |
| 2022-09-30 | 89.50 | 89.65 | 84.39 | 84.60 | 2.2M |
| 2022-09-29 | 88.50 | 91.38 | 86.50 | 90.08 | 2.6M |
| 2022-09-28 | 92.00 | 92.80 | 86.30 | 88.00 | 2.5M |
| 2022-09-27 | 89.50 | 94.99 | 89.50 | 92.15 | 4.4M |
| 2022-09-26 | 84.37 | 91.00 | 84.00 | 87.50 | 3.2M |
| 2022-09-23 | 87.70 | 89.31 | 84.31 | 85.49 | 2.0M |
| 2022-09-22 | 84.59 | 89.79 | 83.58 | 87.97 | 2.6M |
| 2022-09-21 | 86.00 | 87.20 | 83.58 | 85.50 | 1.8M |
| 2022-09-20 | 83.91 | 87.49 | 83.25 | 86.58 | 2.6M |
| 2022-09-19 | 82.91 | 84.60 | 82.22 | 83.12 | 1.9M |
| 2022-09-16 | 83.60 | 85.30 | 82.00 | 83.05 | 2.4M |
| 2022-09-15 | 91.60 | 92.25 | 82.61 | 83.63 | 5.1M |
| 2022-09-14 | 93.50 | 95.49 | 91.00 | 91.78 | 3.4M |
| 2022-09-13 | 99.03 | 99.64 | 94.97 | 95.25 | 2.9M |
| 2022-09-09 | 98.06 | 99.75 | 95.90 | 99.34 | 1.7M |
| 2022-09-08 | 104.89 | 105.33 | 97.00 | 98.03 | 2.8M |
| 2022-09-07 | 100.04 | 104.68 | 99.00 | 103.95 | 3.2M |
| 2022-09-06 | 97.51 | 101.10 | 93.56 | 100.38 | 3.5M |
| 2022-09-05 | 93.80 | 100.50 | 92.90 | 96.67 | 2.8M |
| 2022-09-02 | 98.31 | 99.88 | 93.12 | 93.95 | 2.8M |
| 2022-09-01 | 97.88 | 101.96 | 96.84 | 99.30 | 2.7M |
| 2022-08-31 | 104.02 | 105.35 | 95.72 | 95.78 | 3.8M |
| 2022-08-30 | 107.00 | 108.88 | 103.99 | 104.11 | 2.6M |
| 2022-08-29 | 99.67 | 107.64 | 97.10 | 106.30 | 2.7M |
| 2022-08-26 | 100.52 | 106.66 | 100.52 | 102.99 | 2.8M |
| 2022-08-25 | 103.63 | 105.52 | 99.00 | 100.81 | 3.3M |
| 2022-08-24 | 108.00 | 110.99 | 103.60 | 105.63 | 3.6M |
| 2022-08-23 | 108.32 | 113.50 | 108.32 | 109.00 | 3.2M |
| 2022-08-22 | 112.00 | 115.38 | 108.07 | 109.40 | 2.9M |
| 2022-08-19 | 115.00 | 116.91 | 111.59 | 113.90 | 3.5M |
| 2022-08-18 | 110.26 | 118.54 | 109.17 | 115.55 | 5.0M |
| 2022-08-17 | 113.70 | 115.00 | 110.00 | 110.25 | 4.1M |
| 2022-08-16 | 106.84 | 115.62 | 106.79 | 113.42 | 6.3M |
| 2022-08-15 | 103.30 | 106.68 | 102.31 | 105.93 | 3.0M |
| 2022-08-12 | 108.50 | 110.48 | 103.09 | 103.30 | 4.4M |
| 2022-08-11 | 112.89 | 112.90 | 107.16 | 109.54 | 3.2M |
| 2022-08-10 | 109.01 | 112.90 | 107.00 | 110.22 | 4.0M |
| 2022-08-09 | 100.50 | 111.30 | 99.56 | 110.45 | 6.5M |
| 2022-08-08 | 96.67 | 103.84 | 95.09 | 102.01 | 4.0M |
| 2022-08-05 | 100.00 | 100.07 | 96.00 | 97.66 | 3.5M |
| 2022-08-04 | 106.53 | 107.64 | 98.00 | 100.07 | 6.7M |
| 2022-08-03 | 105.30 | 110.20 | 104.96 | 106.00 | 4.6M |
| 2022-08-02 | 107.30 | 109.80 | 104.70 | 104.76 | 3.7M |
| 2022-08-01 | 110.47 | 112.90 | 107.45 | 109.00 | 4.0M |
| 2022-07-29 | 106.97 | 115.99 | 106.90 | 112.60 | 6.5M |
| 2022-07-28 | 114.00 | 114.60 | 106.00 | 106.89 | 6.0M |
| 2022-07-27 | 110.57 | 112.50 | 105.00 | 112.10 | 6.1M |
| 2022-07-26 | 111.31 | 116.00 | 109.58 | 110.58 | 4.7M |
| 2022-07-25 | 118.00 | 118.00 | 107.00 | 110.53 | 6.6M |
| 2022-07-22 | 115.20 | 121.57 | 114.01 | 120.70 | 6.2M |
| 2022-07-21 | 113.00 | 122.60 | 111.01 | 116.02 | 8.7M |
| 2022-07-20 | 100.30 | 116.60 | 100.30 | 112.40 | 7.6M |
| 2022-07-19 | 105.32 | 112.19 | 101.17 | 102.30 | 6.7M |
| 2022-07-18 | 100.86 | 108.28 | 98.88 | 107.48 | 6.4M |
| 2022-07-15 | 97.31 | 101.30 | 94.59 | 99.60 | 6.6M |
| 2022-07-14 | 95.85 | 102.00 | 93.18 | 96.58 | 8.8M |
| 2022-07-13 | 90.50 | 97.86 | 89.32 | 95.39 | 9.4M |
| 2022-07-12 | 85.00 | 92.88 | 84.35 | 89.31 | 7.5M |
| 2022-07-11 | 83.00 | 86.88 | 81.86 | 85.86 | 3.6M |
| 2022-07-08 | 87.15 | 88.49 | 83.00 | 83.36 | 3.8M |
| 2022-07-07 | 83.00 | 87.68 | 82.88 | 85.92 | 4.1M |
| 2022-07-06 | 87.39 | 91.06 | 83.20 | 84.68 | 5.6M |
| 2022-07-05 | 88.29 | 88.29 | 84.33 | 86.02 | 3.7M |
| 2022-07-04 | 86.60 | 89.58 | 82.98 | 88.45 | 4.4M |
| 2022-07-01 | 89.53 | 92.19 | 88.00 | 88.46 | 3.9M |
| 2022-06-30 | 86.62 | 93.83 | 86.62 | 91.00 | 6.4M |
| 2022-06-29 | 92.75 | 92.75 | 86.75 | 86.75 | 6.6M |
| 2022-06-28 | 92.00 | 95.63 | 90.20 | 92.75 | 6.7M |
| 2022-06-27 | 90.00 | 97.18 | 87.70 | 93.70 | 10.3M |
| 2022-06-24 | 82.00 | 93.79 | 81.61 | 89.88 | 10.1M |
| 2022-06-23 | 81.60 | 83.00 | 79.01 | 82.47 | 7.1M |
| 2022-06-22 | 86.00 | 87.50 | 82.28 | 82.30 | 9.0M |
| 2022-06-21 | 86.89 | 89.88 | 81.99 | 87.67 | 14.0M |
| 2022-06-20 | 74.01 | 86.00 | 74.01 | 86.00 | 10.9M |
| 2022-06-17 | 66.00 | 75.55 | 65.78 | 71.67 | 11.0M |
| 2022-06-16 | 66.23 | 67.50 | 65.55 | 66.48 | 3.3M |
| 2022-06-15 | 67.85 | 68.35 | 66.00 | 66.00 | 3.8M |
| 2022-06-14 | 69.13 | 69.52 | 66.00 | 67.76 | 4.3M |
| 2022-06-13 | 65.50 | 72.80 | 65.34 | 69.82 | 7.2M |
| 2022-06-10 | 62.15 | 65.73 | 62.01 | 65.45 | 4.0M |
| 2022-06-09 | 65.86 | 65.86 | 62.59 | 62.63 | 3.5M |
| 2022-06-08 | 65.68 | 67.10 | 64.10 | 65.66 | 3.7M |
| 2022-06-07 | 68.04 | 68.20 | 65.40 | 65.79 | 4.5M |
| 2022-06-06 | 67.21 | 68.65 | 67.01 | 68.01 | 5.2M |
| 2022-06-02 | 67.80 | 69.45 | 66.87 | 68.73 | 5.6M |
| 2022-06-01 | 64.96 | 67.80 | 64.33 | 66.82 | 5.5M |
| 2022-05-31 | 65.01 | 66.80 | 63.20 | 65.50 | 6.2M |
| 2022-05-30 | 62.21 | 63.50 | 61.13 | 62.86 | 3.2M |
| 2022-05-27 | 64.60 | 65.57 | 62.18 | 62.32 | 4.4M |
| 2022-05-26 | 64.79 | 67.37 | 62.98 | 64.97 | 6.2M |
| 2022-05-25 | 65.44 | 65.82 | 61.50 | 65.28 | 7.9M |
| 2022-05-24 | 63.00 | 67.76 | 63.00 | 66.10 | 11.7M |
| 2022-05-23 | 63.30 | 63.80 | 61.50 | 62.99 | 3.5M |
| 2022-05-20 | 63.50 | 64.01 | 62.11 | 62.97 | 4.6M |
| 2022-05-19 | 59.50 | 65.85 | 59.02 | 63.55 | 8.0M |
| 2022-05-18 | 59.61 | 60.63 | 59.24 | 60.06 | 2.3M |
| 2022-05-17 | 59.12 | 60.26 | 57.87 | 59.95 | 2.4M |
| 2022-05-16 | 58.86 | 60.33 | 58.68 | 59.15 | 1.9M |
| 2022-05-13 | 60.20 | 60.36 | 58.65 | 59.06 | 2.4M |
| 2022-05-12 | 59.30 | 61.42 | 58.70 | 60.14 | 3.8M |
| 2022-05-11 | 57.16 | 63.09 | 56.99 | 59.36 | 6.3M |
| 2022-05-10 | 54.07 | 58.20 | 53.90 | 57.21 | 4.5M |
| 2022-05-09 | 54.29 | 56.10 | 53.80 | 55.01 | 2.6M |
| 2022-05-06 | 53.49 | 55.47 | 52.76 | 53.70 | 3.0M |
| 2022-05-05 | 54.05 | 55.69 | 52.82 | 54.60 | 4.0M |
| 2022-04-29 | 50.11 | 54.32 | 49.50 | 53.79 | 7.1M |
| 2022-04-28 | 54.89 | 57.39 | 51.29 | 51.29 | 8.6M |
| 2022-04-27 | 58.00 | 65.04 | 57.53 | 64.11 | 3.6M |
| 2022-04-26 | 62.00 | 62.68 | 59.10 | 59.31 | 2.3M |
| 2022-04-25 | 67.49 | 67.58 | 61.60 | 61.60 | 3.4M |
| 2022-04-22 | 68.71 | 70.30 | 68.34 | 69.25 | 2.4M |
| 2022-04-21 | 73.50 | 74.29 | 68.58 | 68.95 | 3.4M |
| 2022-04-20 | 76.33 | 76.95 | 73.56 | 73.70 | 1.7M |
| 2022-04-19 | 76.31 | 79.40 | 75.53 | 76.20 | 2.4M |
| 2022-04-18 | 73.95 | 76.64 | 73.27 | 76.20 | 2.3M |
| 2022-04-15 | 76.40 | 76.58 | 73.61 | 74.46 | 2.3M |
| 2022-04-14 | 76.95 | 78.28 | 76.24 | 77.09 | 1.9M |
| 2022-04-13 | 79.00 | 79.00 | 76.39 | 76.39 | 1.9M |
| 2022-04-12 | 79.00 | 79.62 | 77.43 | 79.53 | 1.7M |
| 2022-04-11 | 82.07 | 82.94 | 77.77 | 79.20 | 2.7M |
| 2022-04-08 | 85.91 | 86.00 | 81.88 | 82.96 | 2.2M |
| 2022-04-07 | 86.50 | 86.50 | 83.63 | 83.68 | 2.0M |
| 2022-04-06 | 87.08 | 87.66 | 85.61 | 86.65 | 2.0M |
| 2022-04-01 | 88.40 | 89.14 | 86.80 | 88.26 | 1.9M |
| 2022-03-31 | 90.10 | 90.90 | 88.80 | 88.80 | 2.2M |
| 2022-03-30 | 91.60 | 92.66 | 90.61 | 91.51 | 2.3M |
| 2022-03-29 | 91.95 | 92.45 | 88.70 | 88.80 | 2.0M |
| 2022-03-28 | 91.00 | 92.54 | 90.20 | 91.05 | 1.8M |
| 2022-03-25 | 95.46 | 95.46 | 93.01 | 93.05 | 2.5M |
| 2022-03-24 | 96.63 | 98.28 | 95.01 | 95.36 | 3.2M |
| 2022-03-23 | 96.10 | 102.83 | 96.10 | 98.67 | 5.6M |
| 2022-03-22 | 96.30 | 96.37 | 93.41 | 93.73 | 2.7M |
| 2022-03-21 | 93.92 | 98.80 | 93.06 | 97.26 | 3.8M |
| 2022-03-18 | 93.02 | 95.30 | 91.80 | 94.44 | 2.4M |
| 2022-03-17 | 94.18 | 96.65 | 93.63 | 94.19 | 3.6M |
| 2022-03-16 | 94.88 | 95.50 | 88.30 | 93.24 | 4.3M |
| 2022-03-15 | 102.80 | 102.80 | 93.00 | 93.00 | 4.4M |
| 2022-03-14 | 106.16 | 106.85 | 103.20 | 103.30 | 2.9M |
| 2022-03-11 | 109.00 | 110.50 | 105.52 | 108.41 | 3.4M |
| 2022-03-10 | 114.00 | 114.90 | 110.88 | 111.05 | 4.2M |
| 2022-03-09 | 108.80 | 110.99 | 104.00 | 110.99 | 3.4M |
| 2022-03-08 | 109.00 | 110.93 | 106.20 | 107.58 | 2.9M |
| 2022-03-07 | 111.61 | 111.61 | 107.90 | 108.14 | 2.5M |
| 2022-03-04 | 111.00 | 114.40 | 110.11 | 112.29 | 2.6M |
| 2022-03-03 | 116.01 | 117.00 | 113.33 | 113.52 | 3.7M |
| 2022-03-02 | 112.88 | 114.45 | 110.40 | 112.82 | 3.1M |
| 2022-03-01 | 114.01 | 117.98 | 112.52 | 114.76 | 4.9M |
| 2022-02-28 | 113.90 | 114.82 | 109.55 | 113.22 | 3.1M |
| 2022-02-25 | 110.85 | 113.88 | 110.85 | 111.86 | 3.3M |
| 2022-02-24 | 113.59 | 115.78 | 106.00 | 108.53 | 4.8M |
| 2022-02-23 | 112.02 | 115.13 | 112.02 | 114.19 | 3.5M |
| 2022-02-22 | 119.00 | 119.00 | 111.15 | 111.75 | 5.0M |
| 2022-02-21 | 122.50 | 123.50 | 119.08 | 119.78 | 3.7M |
| 2022-02-18 | 124.18 | 124.70 | 122.21 | 122.90 | 3.4M |
| 2022-02-17 | 122.80 | 128.79 | 122.11 | 126.15 | 5.8M |
| 2022-02-16 | 125.00 | 125.78 | 121.60 | 121.61 | 3.9M |
| 2022-02-15 | 122.00 | 127.58 | 120.55 | 125.37 | 4.9M |
| 2022-02-14 | 118.00 | 123.30 | 116.71 | 121.17 | 3.6M |
| 2022-02-11 | 117.03 | 123.22 | 116.99 | 119.95 | 3.9M |
| 2022-02-10 | 124.00 | 124.00 | 119.06 | 119.06 | 4.8M |
| 2022-02-09 | 125.59 | 126.77 | 123.17 | 125.40 | 4.8M |
| 2022-02-08 | 124.80 | 133.00 | 120.58 | 129.30 | 7.2M |
| 2022-02-07 | 129.00 | 131.88 | 124.58 | 125.89 | 6.4M |
| 2022-01-28 | 117.16 | 129.97 | 114.41 | 127.00 | 8.5M |
| 2022-01-27 | 117.70 | 125.48 | 116.16 | 116.23 | 5.8M |
| 2022-01-26 | 112.00 | 129.23 | 111.63 | 121.00 | 8.7M |
| 2022-01-25 | 108.00 | 113.60 | 106.28 | 110.29 | 4.8M |
| 2022-01-24 | 105.01 | 109.20 | 105.01 | 108.48 | 2.6M |
| 2022-01-21 | 105.50 | 107.51 | 104.56 | 105.00 | 2.5M |
| 2022-01-20 | 105.48 | 106.94 | 103.80 | 104.50 | 2.5M |
| 2022-01-19 | 109.33 | 109.47 | 104.44 | 106.32 | 4.2M |
| 2022-01-18 | 108.65 | 112.50 | 107.66 | 110.48 | 3.3M |
| 2022-01-17 | 110.61 | 110.64 | 107.82 | 108.73 | 3.6M |
| 2022-01-14 | 113.00 | 114.47 | 111.51 | 111.56 | 2.7M |
| 2022-01-13 | 118.00 | 118.00 | 114.00 | 114.04 | 3.0M |
| 2022-01-12 | 117.34 | 118.28 | 116.56 | 118.01 | 2.1M |
| 2022-01-11 | 118.51 | 120.38 | 115.35 | 116.37 | 2.4M |
| 2022-01-10 | 117.00 | 120.16 | 115.17 | 118.22 | 2.8M |
| 2022-01-07 | 116.00 | 118.26 | 115.24 | 118.00 | 2.9M |
| 2022-01-06 | 113.73 | 117.95 | 113.48 | 116.39 | 3.0M |
| 2022-01-05 | 120.00 | 120.97 | 113.39 | 114.69 | 4.4M |
| 2022-01-04 | 121.00 | 124.78 | 120.01 | 120.81 | 3.9M |