100.10
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 | 76.50 | 78.10 | 75.65 | 76.80 | 7.5M |
| 2022-12-29 | 72.45 | 76.20 | 72.05 | 74.50 | 9.3M |
| 2022-12-28 | 73.50 | 75.30 | 72.90 | 74.25 | 12.8M |
| 2022-12-23 | 80.60 | 81.90 | 79.10 | 79.55 | 7.2M |
| 2022-12-22 | 81.55 | 84.50 | 81.40 | 83.50 | 9.0M |
| 2022-12-21 | 78.15 | 80.60 | 78.00 | 79.30 | 5.1M |
| 2022-12-20 | 79.00 | 79.15 | 76.30 | 77.85 | 6.6M |
| 2022-12-19 | 82.00 | 85.85 | 80.40 | 81.20 | 6.2M |
| 2022-12-16 | 80.15 | 83.40 | 78.70 | 82.00 | 11.0M |
| 2022-12-15 | 80.05 | 81.65 | 77.95 | 80.65 | 8.6M |
| 2022-12-14 | 80.05 | 82.40 | 77.70 | 81.90 | 10.4M |
| 2022-12-13 | 81.40 | 84.25 | 80.70 | 81.50 | 7.0M |
| 2022-12-12 | 83.70 | 84.75 | 82.05 | 82.70 | 14.3M |
| 2022-12-09 | 96.00 | 96.25 | 89.60 | 94.00 | 13.3M |
| 2022-12-08 | 89.40 | 94.30 | 88.90 | 93.10 | 8.9M |
| 2022-12-07 | 91.95 | 96.15 | 86.80 | 87.80 | 12.4M |
| 2022-12-06 | 89.50 | 91.30 | 86.50 | 89.30 | 11.3M |
| 2022-12-05 | 88.00 | 91.95 | 85.55 | 91.00 | 20.4M |
| 2022-12-02 | 82.80 | 82.80 | 78.45 | 81.10 | 22.0M |
| 2022-12-01 | 88.00 | 89.60 | 78.75 | 79.80 | 16.4M |
| 2022-11-30 | 72.80 | 78.45 | 71.35 | 78.05 | 24.2M |
| 2022-11-29 | 66.20 | 71.85 | 65.65 | 71.70 | 8.5M |
| 2022-11-28 | 63.70 | 65.05 | 61.95 | 63.50 | 11.9M |
| 2022-11-25 | 71.40 | 71.40 | 66.70 | 66.85 | 5.2M |
| 2022-11-24 | 68.60 | 71.00 | 68.20 | 70.45 | 6.5M |
| 2022-11-23 | 65.60 | 68.50 | 64.85 | 67.20 | 10.8M |
| 2022-11-22 | 68.85 | 69.40 | 64.35 | 65.50 | 6.1M |
| 2022-11-21 | 68.55 | 69.25 | 66.90 | 68.85 | 5.1M |
| 2022-11-18 | 72.00 | 73.60 | 69.50 | 70.40 | 6.1M |
| 2022-11-17 | 70.50 | 70.50 | 67.10 | 69.15 | 8.5M |
| 2022-11-16 | 75.50 | 76.00 | 71.45 | 73.00 | 7.9M |
| 2022-11-15 | 71.10 | 78.05 | 69.40 | 75.90 | 13.1M |
| 2022-11-14 | 74.35 | 76.45 | 70.75 | 71.80 | 12.7M |
| 2022-11-11 | 70.00 | 74.05 | 67.60 | 71.70 | 16.3M |
| 2022-11-10 | 65.00 | 66.05 | 63.20 | 64.25 | 10.6M |
| 2022-11-09 | 69.90 | 73.45 | 68.20 | 69.00 | 8.5M |
| 2022-11-08 | 73.70 | 73.70 | 69.45 | 69.95 | 10.8M |
| 2022-11-07 | 69.80 | 77.90 | 69.80 | 74.75 | 14.6M |
| 2022-11-04 | 66.80 | 77.70 | 66.15 | 74.80 | 27.3M |
| 2022-11-03 | 64.80 | 67.65 | 63.00 | 63.65 | 13.9M |
| 2022-11-02 | 57.95 | 63.70 | 57.35 | 62.55 | 19.6M |
| 2022-11-01 | 54.55 | 58.15 | 52.05 | 56.70 | 13.6M |
| 2022-10-31 | 54.65 | 56.10 | 52.65 | 53.55 | 7.6M |
| 2022-10-28 | 59.60 | 59.60 | 52.85 | 53.70 | 10.6M |
| 2022-10-27 | 64.25 | 65.00 | 59.80 | 60.25 | 9.7M |
| 2022-10-26 | 60.80 | 65.25 | 60.80 | 62.20 | 7.1M |
| 2022-10-25 | 58.25 | 62.20 | 57.75 | 59.80 | 16.4M |
| 2022-10-24 | 65.85 | 67.05 | 61.20 | 62.45 | 13.0M |
| 2022-10-21 | 68.70 | 69.95 | 67.10 | 67.70 | 7.0M |
| 2022-10-20 | 65.00 | 69.50 | 65.00 | 68.70 | 16.5M |
| 2022-10-19 | 74.50 | 75.05 | 71.55 | 71.80 | 5.7M |
| 2022-10-18 | 74.90 | 75.80 | 72.80 | 74.90 | 7.6M |
| 2022-10-17 | 74.85 | 77.40 | 72.30 | 74.90 | 13.7M |
| 2022-10-14 | 79.60 | 82.75 | 77.40 | 78.05 | 9.9M |
| 2022-10-13 | 80.35 | 82.75 | 79.65 | 79.65 | 8.0M |
| 2022-10-12 | 77.75 | 83.95 | 76.15 | 81.20 | 16.5M |
| 2022-10-11 | 75.00 | 79.80 | 75.00 | 76.00 | 12.3M |
| 2022-10-10 | 76.80 | 79.65 | 74.65 | 77.80 | 23.9M |
| 2022-10-07 | 82.70 | 82.90 | 78.10 | 80.65 | 15.7M |
| 2022-10-06 | 93.95 | 95.10 | 91.85 | 94.60 | 3.2M |
| 2022-10-05 | 96.00 | 97.30 | 94.60 | 95.65 | 5.5M |
| 2022-10-03 | 90.60 | 96.10 | 88.70 | 90.25 | 2.8M |
| 2022-09-30 | 91.70 | 91.70 | 88.05 | 90.60 | 5.7M |
| 2022-09-29 | 97.05 | 97.20 | 92.20 | 94.45 | 4.6M |
| 2022-09-28 | 101.10 | 101.10 | 94.00 | 95.35 | 7.4M |
| 2022-09-27 | 104.30 | 105.10 | 101.10 | 103.50 | 6.5M |
| 2022-09-26 | 96.30 | 101.30 | 96.30 | 99.20 | 8.8M |
| 2022-09-23 | 95.85 | 97.40 | 93.70 | 95.20 | 7.7M |
| 2022-09-22 | 90.00 | 94.60 | 88.75 | 93.60 | 8.5M |
| 2022-09-21 | 98.70 | 99.80 | 96.65 | 97.50 | 3.1M |
| 2022-09-20 | 99.05 | 100.50 | 98.30 | 99.60 | 4.4M |
| 2022-09-19 | 95.30 | 96.65 | 93.05 | 94.10 | 10.5M |
| 2022-09-16 | 100.70 | 101.50 | 98.00 | 99.10 | 6.0M |
| 2022-09-15 | 105.20 | 105.40 | 102.60 | 103.70 | 4.4M |
| 2022-09-14 | 105.60 | 107.80 | 103.10 | 106.10 | 10.0M |
| 2022-09-13 | 101.70 | 104.50 | 101.10 | 103.50 | 6.6M |
| 2022-09-09 | 101.80 | 104.50 | 100.70 | 103.60 | 5.3M |
| 2022-09-08 | 106.00 | 106.20 | 101.00 | 101.80 | 3.2M |
| 2022-09-07 | 103.60 | 105.30 | 102.80 | 104.90 | 2.8M |
| 2022-09-06 | 106.20 | 107.90 | 104.40 | 105.20 | 3.9M |
| 2022-09-05 | 104.40 | 107.10 | 101.20 | 106.20 | 7.4M |
| 2022-09-02 | 110.00 | 111.30 | 106.00 | 108.90 | 6.3M |
| 2022-09-01 | 115.00 | 115.00 | 110.30 | 111.10 | 4.7M |
| 2022-08-31 | 113.60 | 118.20 | 112.10 | 115.20 | 5.9M |
| 2022-08-30 | 115.00 | 116.30 | 112.60 | 115.50 | 5.3M |
| 2022-08-29 | 117.00 | 118.00 | 115.40 | 117.00 | 4.4M |
| 2022-08-26 | 120.60 | 121.70 | 117.80 | 118.40 | 4.7M |
| 2022-08-25 | 114.00 | 117.00 | 113.70 | 116.10 | 4.1M |
| 2022-08-24 | 116.30 | 116.30 | 111.40 | 113.30 | 9.2M |
| 2022-08-23 | 120.70 | 122.80 | 118.20 | 119.70 | 3.3M |
| 2022-08-22 | 117.80 | 120.30 | 116.10 | 118.80 | 4.8M |
| 2022-08-19 | 120.00 | 123.80 | 119.60 | 120.50 | 3.8M |
| 2022-08-18 | 122.40 | 122.70 | 118.80 | 119.50 | 3.8M |
| 2022-08-17 | 121.70 | 123.00 | 119.10 | 122.40 | 4.2M |
| 2022-08-16 | 125.70 | 128.20 | 119.70 | 122.90 | 9.7M |
| 2022-08-15 | 126.40 | 128.30 | 123.40 | 124.70 | 5.2M |
| 2022-08-12 | 127.60 | 128.70 | 124.00 | 126.40 | 4.3M |
| 2022-08-11 | 123.30 | 124.50 | 119.70 | 124.30 | 5.3M |
| 2022-08-10 | 121.00 | 121.50 | 118.00 | 120.60 | 12.2M |
| 2022-08-09 | 132.00 | 132.00 | 125.60 | 126.80 | 7.2M |
| 2022-08-08 | 130.10 | 133.20 | 129.30 | 132.00 | 2.6M |
| 2022-08-05 | 134.40 | 135.30 | 131.50 | 132.90 | 3.9M |
| 2022-08-04 | 133.20 | 135.00 | 130.60 | 134.30 | 2.9M |
| 2022-08-03 | 134.40 | 137.00 | 131.20 | 132.30 | 4.9M |
| 2022-08-02 | 132.00 | 135.10 | 129.50 | 133.10 | 7.5M |
| 2022-08-01 | 126.10 | 135.30 | 125.50 | 134.10 | 9.7M |
| 2022-07-29 | 130.00 | 132.80 | 125.10 | 126.10 | 5.5M |
| 2022-07-28 | 133.90 | 133.90 | 129.60 | 130.10 | 3.9M |
| 2022-07-27 | 133.00 | 133.00 | 129.30 | 131.50 | 7.9M |
| 2022-07-26 | 133.20 | 137.80 | 133.20 | 137.10 | 3.5M |
| 2022-07-25 | 135.00 | 135.70 | 130.20 | 133.20 | 12.1M |
| 2022-07-22 | 142.20 | 147.10 | 139.60 | 141.60 | 4.1M |
| 2022-07-21 | 141.50 | 142.80 | 136.90 | 139.20 | 6.7M |
| 2022-07-20 | 147.80 | 147.80 | 141.50 | 141.70 | 8.5M |
| 2022-07-19 | 155.00 | 155.10 | 151.50 | 152.60 | 4.2M |
| 2022-07-18 | 148.20 | 153.30 | 145.10 | 152.70 | 4.6M |
| 2022-07-15 | 150.70 | 155.60 | 150.50 | 151.00 | 5.9M |
| 2022-07-14 | 147.30 | 155.20 | 147.30 | 150.80 | 4.7M |
| 2022-07-13 | 145.00 | 149.60 | 144.60 | 146.90 | 5.4M |
| 2022-07-12 | 142.10 | 148.20 | 141.70 | 144.00 | 6.4M |
| 2022-07-11 | 151.00 | 152.50 | 142.70 | 145.20 | 7.1M |
| 2022-07-08 | 155.40 | 156.80 | 150.30 | 151.30 | 4.3M |
| 2022-07-07 | 151.00 | 154.90 | 149.10 | 153.20 | 8.2M |
| 2022-07-06 | 156.70 | 158.80 | 150.90 | 155.30 | 7.0M |
| 2022-07-05 | 154.80 | 162.00 | 150.30 | 151.00 | 7.7M |
| 2022-07-04 | 148.40 | 156.80 | 145.40 | 154.80 | 8.7M |
| 2022-06-30 | 149.40 | 156.80 | 148.20 | 152.90 | 10.9M |
| 2022-06-29 | 147.00 | 154.00 | 143.00 | 144.30 | 20.9M |
| 2022-06-28 | 158.00 | 164.00 | 152.00 | 158.30 | 11.7M |
| 2022-06-27 | 163.30 | 163.90 | 153.90 | 158.40 | 14.1M |
| 2022-06-24 | 155.40 | 165.30 | 155.00 | 163.30 | 13.6M |
| 2022-06-23 | 146.50 | 157.60 | 146.10 | 154.20 | 13.2M |
| 2022-06-22 | 143.30 | 154.00 | 139.50 | 140.90 | 16.4M |
| 2022-06-21 | 139.90 | 141.30 | 137.20 | 137.30 | 6.6M |
| 2022-06-20 | 133.00 | 141.60 | 130.30 | 139.50 | 7.9M |
| 2022-06-17 | 126.00 | 135.10 | 124.80 | 133.10 | 8.3M |
| 2022-06-16 | 131.00 | 131.90 | 123.10 | 123.60 | 6.5M |
| 2022-06-15 | 128.90 | 137.00 | 127.50 | 129.40 | 9.7M |
| 2022-06-14 | 116.00 | 125.30 | 115.10 | 123.30 | 11.6M |
| 2022-06-13 | 118.70 | 124.10 | 116.60 | 119.00 | 8.6M |
| 2022-06-10 | 115.20 | 123.70 | 114.50 | 122.70 | 8.2M |
| 2022-06-09 | 118.60 | 119.30 | 115.60 | 117.20 | 6.3M |
| 2022-06-08 | 116.70 | 122.00 | 116.00 | 118.10 | 8.1M |
| 2022-06-07 | 113.70 | 115.70 | 111.70 | 113.50 | 4.8M |
| 2022-06-06 | 105.00 | 114.80 | 104.00 | 113.30 | 12.3M |
| 2022-06-02 | 99.40 | 102.00 | 99.35 | 100.80 | 2.4M |
| 2022-06-01 | 100.90 | 103.00 | 98.45 | 101.00 | 5.8M |
| 2022-05-31 | 95.50 | 101.50 | 92.30 | 99.80 | 5.3M |
| 2022-05-30 | 95.30 | 97.50 | 91.80 | 96.05 | 4.9M |
| 2022-05-27 | 94.55 | 95.70 | 92.25 | 94.55 | 4.8M |
| 2022-05-26 | 89.25 | 89.25 | 85.50 | 88.45 | 3.8M |
| 2022-05-25 | 86.80 | 91.30 | 86.30 | 89.25 | 4.5M |
| 2022-05-24 | 90.90 | 93.35 | 88.50 | 89.80 | 6.4M |
| 2022-05-23 | 95.35 | 95.80 | 90.55 | 92.20 | 5.9M |
| 2022-05-20 | 96.00 | 98.75 | 95.30 | 97.10 | 7.6M |
| 2022-05-19 | 90.00 | 95.00 | 89.90 | 93.40 | 4.6M |
| 2022-05-18 | 93.40 | 95.20 | 92.10 | 93.95 | 4.3M |
| 2022-05-17 | 86.95 | 94.75 | 85.50 | 93.30 | 8.1M |
| 2022-05-16 | 87.10 | 89.10 | 83.75 | 85.20 | 6.8M |
| 2022-05-13 | 81.50 | 88.35 | 81.50 | 86.55 | 11.3M |
| 2022-05-12 | 81.00 | 84.00 | 80.75 | 80.95 | 9.5M |
| 2022-05-11 | 80.50 | 92.50 | 79.85 | 87.20 | 10.9M |
| 2022-05-10 | 76.00 | 81.55 | 74.75 | 79.45 | 7.0M |
| 2022-05-06 | 86.00 | 88.60 | 83.60 | 85.05 | 4.5M |
| 2022-05-05 | 90.50 | 92.80 | 89.40 | 90.05 | 2.4M |
| 2022-05-04 | 91.25 | 91.25 | 87.50 | 88.30 | 1.3M |
| 2022-05-03 | 94.50 | 94.50 | 89.90 | 91.25 | 2.6M |
| 2022-04-29 | 86.50 | 97.85 | 85.00 | 96.75 | 5.0M |
| 2022-04-28 | 88.50 | 89.85 | 85.60 | 88.95 | 2.2M |
| 2022-04-27 | 84.50 | 90.75 | 84.10 | 88.85 | 5.1M |
| 2022-04-26 | 87.00 | 91.05 | 86.60 | 89.15 | 5.0M |
| 2022-04-25 | 85.90 | 88.00 | 82.50 | 83.40 | 3.1M |
| 2022-04-22 | 89.00 | 92.50 | 87.10 | 91.05 | 2.5M |
| 2022-04-21 | 94.05 | 95.10 | 92.05 | 93.90 | 3.0M |
| 2022-04-20 | 100.90 | 101.20 | 97.45 | 98.20 | 1.6M |
| 2022-04-19 | 101.50 | 104.50 | 100.30 | 100.80 | 1.0M |
| 2022-04-14 | 103.00 | 104.80 | 102.60 | 103.00 | 1.0M |
| 2022-04-13 | 98.65 | 101.20 | 97.30 | 99.45 | 2.1M |
| 2022-04-12 | 98.10 | 103.20 | 95.30 | 100.50 | 2.4M |
| 2022-04-11 | 102.60 | 102.60 | 96.85 | 96.85 | 3.5M |
| 2022-04-08 | 105.00 | 105.50 | 101.50 | 105.40 | 2.5M |
| 2022-04-07 | 108.90 | 111.80 | 107.50 | 108.60 | 1.1M |
| 2022-04-06 | 109.00 | 113.30 | 107.50 | 110.90 | 2.4M |
| 2022-04-04 | 107.10 | 113.70 | 107.00 | 113.10 | 2.0M |
| 2022-04-01 | 101.60 | 104.10 | 99.30 | 102.60 | 1.5M |
| 2022-03-31 | 108.30 | 108.30 | 101.40 | 105.30 | 1.8M |
| 2022-03-30 | 104.80 | 109.50 | 104.00 | 108.20 | 3.8M |
| 2022-03-29 | 105.70 | 106.40 | 103.00 | 105.50 | 1.6M |
| 2022-03-28 | 104.80 | 104.80 | 96.70 | 103.20 | 3.5M |
| 2022-03-25 | 107.50 | 109.20 | 100.20 | 102.50 | 3.2M |
| 2022-03-24 | 108.00 | 110.10 | 105.50 | 106.60 | 1.8M |
| 2022-03-23 | 107.70 | 111.00 | 105.00 | 106.90 | 3.5M |
| 2022-03-22 | 101.90 | 108.00 | 101.50 | 108.00 | 4.5M |
| 2022-03-21 | 109.90 | 110.00 | 100.50 | 104.80 | 3.5M |
| 2022-03-18 | 98.50 | 108.00 | 96.85 | 104.50 | 6.3M |
| 2022-03-17 | 105.00 | 105.40 | 94.45 | 101.00 | 11.0M |
| 2022-03-16 | 78.50 | 95.00 | 76.70 | 93.00 | 17.3M |
| 2022-03-15 | 71.50 | 82.70 | 67.30 | 69.10 | 19.0M |
| 2022-03-14 | 89.60 | 93.20 | 83.10 | 84.10 | 12.5M |
| 2022-03-11 | 99.65 | 106.50 | 97.05 | 104.60 | 3.2M |
| 2022-03-10 | 108.20 | 110.50 | 105.30 | 106.80 | 2.6M |
| 2022-03-09 | 94.90 | 98.45 | 92.40 | 98.30 | 2.9M |
| 2022-03-08 | 102.70 | 105.30 | 96.00 | 96.40 | 2.8M |
| 2022-03-07 | 104.90 | 106.40 | 100.50 | 104.30 | 3.4M |
| 2022-03-04 | 105.40 | 108.80 | 104.90 | 104.90 | 10.3M |
| 2022-03-03 | 119.20 | 119.20 | 115.30 | 117.50 | 2.0M |
| 2022-03-02 | 121.30 | 123.00 | 119.90 | 122.50 | 1.6M |
| 2022-03-01 | 118.70 | 124.70 | 118.70 | 121.80 | 3.5M |
| 2022-02-28 | 110.00 | 110.90 | 105.70 | 110.10 | 2.7M |
| 2022-02-25 | 107.00 | 111.90 | 105.30 | 109.50 | 2.2M |
| 2022-02-24 | 108.60 | 108.60 | 102.80 | 104.50 | 2.5M |
| 2022-02-23 | 109.70 | 115.30 | 109.70 | 112.10 | 2.2M |
| 2022-02-22 | 115.20 | 115.20 | 110.20 | 110.30 | 1.8M |
| 2022-02-21 | 112.90 | 117.80 | 111.50 | 117.30 | 1.7M |
| 2022-02-18 | 117.00 | 117.20 | 114.70 | 115.90 | 0.6M |
| 2022-02-17 | 116.70 | 117.50 | 114.90 | 117.00 | 0.5M |
| 2022-02-16 | 116.00 | 118.20 | 116.00 | 116.60 | 0.7M |
| 2022-02-15 | 112.30 | 113.60 | 111.50 | 112.80 | 0.5M |
| 2022-02-14 | 109.90 | 111.40 | 108.30 | 110.00 | 0.8M |
| 2022-02-11 | 113.00 | 116.20 | 112.30 | 114.20 | 1.7M |
| 2022-02-10 | 115.90 | 116.70 | 111.70 | 113.60 | 2.7M |
| 2022-02-09 | 113.00 | 115.50 | 111.20 | 114.50 | 3.2M |
| 2022-02-08 | 111.00 | 112.00 | 108.10 | 110.00 | 2.1M |
| 2022-02-07 | 111.10 | 112.10 | 106.70 | 108.30 | 1.9M |
| 2022-02-04 | 105.70 | 106.80 | 102.90 | 105.60 | 1.4M |
| 2022-01-31 | 93.00 | 94.45 | 91.90 | 93.80 | 0.5M |
| 2022-01-28 | 91.95 | 93.50 | 90.05 | 92.25 | 1.7M |
| 2022-01-27 | 100.00 | 100.00 | 95.00 | 95.20 | 1.4M |
| 2022-01-26 | 100.00 | 101.60 | 99.80 | 101.10 | 1.4M |
| 2022-01-25 | 106.90 | 108.30 | 103.80 | 104.10 | 1.4M |
| 2022-01-24 | 110.00 | 110.90 | 108.90 | 110.00 | 1.2M |
| 2022-01-21 | 114.10 | 116.50 | 111.60 | 114.40 | 0.8M |
| 2022-01-20 | 114.20 | 117.80 | 112.50 | 117.20 | 1.0M |
| 2022-01-19 | 121.00 | 121.00 | 116.60 | 117.00 | 0.9M |
| 2022-01-18 | 123.80 | 125.30 | 121.70 | 122.10 | 0.8M |
| 2022-01-17 | 122.60 | 125.20 | 120.40 | 123.80 | 1.2M |
| 2022-01-14 | 118.50 | 123.00 | 118.20 | 122.70 | 1.0M |
| 2022-01-13 | 118.50 | 119.60 | 116.70 | 117.50 | 0.6M |
| 2022-01-12 | 114.00 | 118.50 | 114.00 | 117.60 | 0.8M |
| 2022-01-11 | 108.00 | 110.80 | 107.10 | 108.80 | 1.4M |
| 2022-01-10 | 112.50 | 116.10 | 111.10 | 114.90 | 0.6M |
| 2022-01-07 | 113.10 | 113.10 | 110.10 | 112.20 | 0.6M |
| 2022-01-06 | 113.20 | 114.80 | 110.80 | 113.10 | 0.5M |
| 2022-01-05 | 120.00 | 120.00 | 113.00 | 113.20 | 1.2M |
| 2022-01-04 | 128.70 | 129.00 | 124.20 | 125.40 | 0.3M |
| 2022-01-03 | 125.00 | 127.20 | 124.30 | 127.00 | 0.5M |