184.00
Last Update: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 151.00 | 152.00 | 146.00 | 149.00 | 25.5M |
| 2024-12-27 | 153.00 | 153.00 | 146.00 | 150.00 | 35.2M |
| 2024-12-24 | 151.00 | 154.00 | 146.00 | 150.00 | 165.5M |
| 2024-12-23 | 144.00 | 160.00 | 144.00 | 151.00 | 682.3M |
| 2024-12-20 | 136.00 | 140.00 | 118.00 | 128.00 | 142.2M |
| 2024-12-19 | 144.00 | 145.00 | 134.00 | 136.00 | 73.1M |
| 2024-12-18 | 145.00 | 149.00 | 142.00 | 145.00 | 140.5M |
| 2024-12-17 | 146.00 | 147.00 | 143.00 | 145.00 | 47.5M |
| 2024-12-16 | 147.00 | 148.00 | 145.00 | 146.00 | 68.4M |
| 2024-12-13 | 151.00 | 152.00 | 147.00 | 147.00 | 58.4M |
| 2024-12-12 | 153.00 | 153.00 | 150.00 | 151.00 | 50.3M |
| 2024-12-11 | 152.00 | 159.00 | 152.00 | 152.00 | 105.2M |
| 2024-12-10 | 152.00 | 155.00 | 151.00 | 152.00 | 119.6M |
| 2024-12-09 | 153.00 | 155.00 | 152.00 | 152.00 | 64.4M |
| 2024-12-06 | 152.00 | 154.00 | 151.00 | 152.00 | 49.0M |
| 2024-12-05 | 151.00 | 154.00 | 150.00 | 152.00 | 106.4M |
| 2024-12-04 | 151.00 | 153.00 | 151.00 | 151.00 | 64.4M |
| 2024-12-03 | 153.00 | 156.00 | 150.00 | 151.00 | 85.6M |
| 2024-12-02 | 154.00 | 160.00 | 150.00 | 152.00 | 289.8M |
| 2024-11-29 | 158.00 | 160.00 | 152.00 | 152.00 | 159.4M |
| 2024-11-28 | 163.00 | 167.00 | 155.00 | 158.00 | 218.2M |
| 2024-11-26 | 170.00 | 174.00 | 162.00 | 162.00 | 365.0M |
| 2024-11-25 | 163.00 | 170.00 | 159.00 | 169.00 | 654.5M |
| 2024-11-22 | 156.00 | 162.00 | 155.00 | 159.00 | 178.9M |
| 2024-11-21 | 157.00 | 158.00 | 153.00 | 157.00 | 68.4M |
| 2024-11-20 | 160.00 | 161.00 | 156.00 | 157.00 | 74.1M |
| 2024-11-19 | 159.00 | 164.00 | 156.00 | 160.00 | 188.6M |
| 2024-11-18 | 196.00 | 196.00 | 154.00 | 159.00 | 113.8M |
| 2024-11-15 | 159.00 | 164.00 | 154.00 | 159.00 | 161.4M |
| 2024-11-14 | 164.00 | 167.00 | 158.00 | 159.00 | 215.3M |
| 2024-11-13 | 163.00 | 174.00 | 160.00 | 164.00 | 386.1M |
| 2024-11-12 | 163.00 | 167.00 | 158.00 | 163.00 | 232.9M |
| 2024-11-11 | 175.00 | 177.00 | 155.00 | 163.00 | 528.5M |
| 2024-11-08 | 192.00 | 196.00 | 174.00 | 174.00 | 452.0M |
| 2024-11-07 | 188.00 | 210.00 | 185.00 | 191.00 | 1,522.5M |
| 2024-11-06 | 163.00 | 195.00 | 163.00 | 183.00 | 1,626.8M |
| 2024-11-05 | 160.00 | 166.00 | 158.00 | 161.00 | 385.6M |
| 2024-11-04 | 167.00 | 168.00 | 158.00 | 158.00 | 162.7M |
| 2024-11-01 | 169.00 | 171.00 | 163.00 | 167.00 | 111.9M |
| 2024-10-31 | 170.00 | 173.00 | 167.00 | 168.00 | 94.0M |
| 2024-10-30 | 169.00 | 178.00 | 167.00 | 169.00 | 292.9M |
| 2024-10-29 | 170.00 | 172.00 | 168.00 | 169.00 | 156.0M |
| 2024-10-28 | 171.00 | 175.00 | 165.00 | 169.00 | 225.2M |
| 2024-10-25 | 170.00 | 172.00 | 169.00 | 169.00 | 94.0M |
| 2024-10-24 | 171.00 | 176.00 | 170.00 | 170.00 | 137.5M |
| 2024-10-23 | 172.00 | 174.00 | 169.00 | 171.00 | 201.9M |
| 2024-10-22 | 166.00 | 174.00 | 166.00 | 169.00 | 214.4M |
| 2024-10-21 | 163.00 | 173.00 | 163.00 | 166.00 | 147.9M |
| 2024-10-18 | 165.00 | 169.00 | 163.00 | 163.00 | 88.4M |
| 2024-10-17 | 169.00 | 171.00 | 165.00 | 165.00 | 48.9M |
| 2024-10-16 | 173.00 | 178.00 | 164.00 | 168.00 | 282.1M |
| 2024-10-15 | 173.00 | 180.00 | 172.00 | 175.00 | 179.6M |
| 2024-10-14 | 171.00 | 179.00 | 171.00 | 173.00 | 260.2M |
| 2024-10-11 | 164.00 | 176.00 | 161.00 | 170.00 | 345.3M |
| 2024-10-10 | 146.00 | 174.00 | 146.00 | 163.00 | 654.9M |
| 2024-10-09 | 155.00 | 158.00 | 146.00 | 146.00 | 129.3M |
| 2024-10-08 | 160.00 | 160.00 | 155.00 | 155.00 | 60.3M |
| 2024-10-07 | 160.00 | 161.00 | 157.00 | 157.00 | 47.3M |
| 2024-10-04 | 161.00 | 169.00 | 158.00 | 160.00 | 178.3M |
| 2024-10-03 | 158.00 | 162.00 | 154.00 | 160.00 | 69.6M |
| 2024-10-02 | 164.00 | 167.00 | 158.00 | 158.00 | 92.7M |
| 2024-10-01 | 161.00 | 166.00 | 156.00 | 164.00 | 119.5M |
| 2024-09-30 | 168.00 | 169.00 | 160.00 | 161.00 | 71.4M |
| 2024-09-27 | 161.00 | 170.00 | 161.00 | 168.00 | 64.9M |
| 2024-09-26 | 176.00 | 183.00 | 165.00 | 168.00 | 300.5M |
| 2024-09-25 | 172.00 | 179.00 | 172.00 | 176.00 | 127.0M |
| 2024-09-24 | 179.00 | 180.00 | 167.00 | 172.00 | 199.6M |
| 2024-09-23 | 181.00 | 184.00 | 178.00 | 178.00 | 114.5M |
| 2024-09-20 | 192.00 | 193.00 | 178.00 | 179.00 | 187.5M |
| 2024-09-19 | 196.00 | 199.00 | 189.00 | 192.00 | 87.5M |
| 2024-09-18 | 202.00 | 202.00 | 189.00 | 194.00 | 211.7M |
| 2024-09-17 | 195.00 | 204.00 | 193.00 | 200.00 | 392.1M |
| 2024-09-13 | 175.00 | 196.00 | 172.00 | 196.00 | 449.2M |
| 2024-09-12 | 175.00 | 180.00 | 166.00 | 174.00 | 193.1M |
| 2024-09-11 | 182.00 | 185.00 | 164.00 | 174.00 | 222.6M |
| 2024-09-10 | 190.00 | 193.00 | 181.00 | 182.00 | 203.3M |
| 2024-09-09 | 187.00 | 196.00 | 183.00 | 189.00 | 306.1M |
| 2024-09-06 | 190.00 | 194.00 | 177.00 | 185.00 | 365.1M |
| 2024-09-05 | 188.00 | 206.00 | 176.00 | 188.00 | 865.0M |
| 2024-09-04 | 157.00 | 199.00 | 154.00 | 187.00 | 1,338.8M |
| 2024-09-03 | 190.00 | 190.00 | 135.00 | 157.00 | 1,132.6M |
| 2024-09-02 | 198.00 | 199.00 | 197.00 | 197.00 | 96.1M |
| 2024-08-30 | 226.00 | 226.00 | 218.00 | 218.00 | 36.6M |
| 2024-08-29 | 236.00 | 250.00 | 236.00 | 242.00 | 41.9M |
| 2024-08-28 | 218.00 | 234.00 | 218.00 | 234.00 | 77.5M |
| 2024-08-27 | 210.00 | 214.00 | 210.00 | 214.00 | 91.8M |
| 2024-08-26 | 168.00 | 195.00 | 168.00 | 195.00 | 118.9M |
| 2024-08-23 | 185.00 | 185.00 | 185.00 | 185.00 | 128.3M |
| 2024-08-19 | 146.00 | 176.00 | 143.00 | 169.00 | 495.2M |
| 2024-08-16 | 135.00 | 147.00 | 133.00 | 146.00 | 209.7M |
| 2024-08-15 | 137.00 | 138.00 | 133.00 | 136.00 | 64.5M |
| 2024-08-14 | 137.00 | 142.00 | 132.00 | 136.00 | 139.7M |
| 2024-08-13 | 136.00 | 139.00 | 134.00 | 138.00 | 98.4M |
| 2024-08-12 | 134.00 | 140.00 | 134.00 | 136.00 | 184.7M |
| 2024-08-09 | 135.00 | 135.00 | 129.00 | 134.00 | 138.3M |
| 2024-08-08 | 133.00 | 134.00 | 124.00 | 130.00 | 198.5M |
| 2024-08-07 | 118.00 | 135.00 | 118.00 | 132.00 | 446.6M |
| 2024-08-06 | 111.00 | 118.00 | 111.00 | 118.00 | 124.1M |
| 2024-08-05 | 117.00 | 119.00 | 107.00 | 109.00 | 152.6M |
| 2024-08-02 | 117.00 | 121.00 | 116.00 | 118.00 | 72.5M |
| 2024-08-01 | 121.00 | 122.00 | 118.00 | 118.00 | 52.4M |
| 2024-07-31 | 121.00 | 124.00 | 118.00 | 120.00 | 101.9M |
| 2024-07-30 | 122.00 | 129.00 | 112.00 | 120.00 | 334.0M |
| 2024-07-29 | 111.00 | 123.00 | 110.00 | 120.00 | 377.5M |
| 2024-07-26 | 101.00 | 118.00 | 98.00 | 110.00 | 334.7M |
| 2024-07-25 | 102.00 | 104.00 | 98.00 | 100.00 | 61.9M |
| 2024-07-24 | 91.00 | 104.00 | 91.00 | 102.00 | 224.3M |
| 2024-07-23 | 107.00 | 109.00 | 96.00 | 98.00 | 204.7M |
| 2024-07-22 | 112.00 | 114.00 | 104.00 | 107.00 | 115.9M |
| 2024-07-19 | 110.00 | 116.00 | 102.00 | 111.00 | 185.3M |
| 2024-07-18 | 116.00 | 124.00 | 102.00 | 108.00 | 401.3M |
| 2024-07-16 | 106.00 | 116.00 | 105.00 | 116.00 | 241.9M |
| 2024-07-15 | 102.00 | 107.00 | 102.00 | 105.00 | 138.5M |
| 2024-07-12 | 98.00 | 103.00 | 98.00 | 102.00 | 125.7M |
| 2024-07-11 | 91.00 | 98.00 | 91.00 | 98.00 | 123.5M |
| 2024-07-10 | 81.00 | 96.00 | 81.00 | 91.00 | 155.0M |
| 2024-07-09 | 86.00 | 91.00 | 86.00 | 91.00 | 98.1M |
| 2024-07-08 | 80.00 | 88.00 | 79.00 | 86.00 | 124.1M |
| 2024-07-05 | 78.00 | 81.00 | 78.00 | 80.00 | 65.1M |
| 2024-07-04 | 74.00 | 78.00 | 71.00 | 78.00 | 99.1M |
| 2024-07-03 | 67.00 | 73.00 | 64.00 | 73.00 | 164.7M |
| 2024-07-02 | 57.00 | 68.00 | 56.00 | 67.00 | 114.3M |
| 2024-07-01 | 50.00 | 61.00 | 50.00 | 56.00 | 67.9M |
| 2024-06-28 | 50.00 | 50.00 | 50.00 | 50.00 | 1.1M |
| 2024-06-27 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-06-26 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-06-25 | 50.00 | 51.00 | 50.00 | 50.00 | 1.2M |
| 2024-06-24 | 50.00 | 51.00 | 50.00 | 50.00 | 27.2M |
| 2024-06-21 | 50.00 | 51.00 | 50.00 | 50.00 | 25.0M |
| 2024-06-20 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2024-06-19 | 50.00 | 50.00 | 50.00 | 50.00 | 1.0M |
| 2024-06-14 | 50.00 | 50.00 | 50.00 | 50.00 | 1.2M |
| 2024-06-13 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2024-06-12 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-06-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-06-10 | 50.00 | 50.00 | 50.00 | 50.00 | 0.9M |
| 2024-06-07 | 50.00 | 50.00 | 50.00 | 50.00 | 2.6M |
| 2024-06-06 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2024-06-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2024-06-04 | 50.00 | 50.00 | 50.00 | 50.00 | 6.6M |
| 2024-06-03 | 50.00 | 51.00 | 50.00 | 50.00 | 32.7M |
| 2024-05-31 | 60.00 | 60.00 | 50.00 | 51.00 | 140.1M |
| 2024-05-30 | 65.00 | 65.00 | 59.00 | 60.00 | 13.8M |
| 2024-05-29 | 60.00 | 61.00 | 59.00 | 61.00 | 12.9M |
| 2024-05-28 | 61.00 | 61.00 | 60.00 | 60.00 | 10.5M |
| 2024-05-27 | 61.00 | 62.00 | 60.00 | 61.00 | 18.6M |
| 2024-05-22 | 61.00 | 62.00 | 60.00 | 61.00 | 7.0M |
| 2024-05-21 | 61.00 | 62.00 | 61.00 | 61.00 | 7.4M |
| 2024-05-20 | 62.00 | 62.00 | 61.00 | 61.00 | 13.3M |
| 2024-05-17 | 62.00 | 62.00 | 61.00 | 62.00 | 5.7M |
| 2024-05-16 | 61.00 | 64.00 | 61.00 | 62.00 | 37.0M |
| 2024-05-15 | 61.00 | 62.00 | 61.00 | 62.00 | 3.6M |
| 2024-05-14 | 61.00 | 62.00 | 61.00 | 62.00 | 9.3M |
| 2024-05-13 | 61.00 | 62.00 | 61.00 | 62.00 | 6.4M |
| 2024-05-08 | 62.00 | 62.00 | 61.00 | 61.00 | 15.5M |
| 2024-05-07 | 62.00 | 62.00 | 61.00 | 62.00 | 4.0M |
| 2024-05-06 | 61.00 | 62.00 | 61.00 | 62.00 | 5.1M |
| 2024-05-03 | 62.00 | 63.00 | 61.00 | 61.00 | 24.3M |
| 2024-05-02 | 61.00 | 63.00 | 60.00 | 63.00 | 52.1M |
| 2024-04-30 | 61.00 | 62.00 | 60.00 | 62.00 | 19.3M |
| 2024-04-29 | 62.00 | 62.00 | 59.00 | 61.00 | 65.2M |
| 2024-04-26 | 62.00 | 62.00 | 60.00 | 62.00 | 28.5M |
| 2024-04-25 | 63.00 | 63.00 | 62.00 | 62.00 | 6.8M |
| 2024-04-24 | 61.00 | 63.00 | 61.00 | 63.00 | 13.0M |
| 2024-04-23 | 61.00 | 62.00 | 60.00 | 62.00 | 21.9M |
| 2024-04-22 | 61.00 | 62.00 | 60.00 | 62.00 | 8.9M |
| 2024-04-19 | 61.00 | 62.00 | 59.00 | 61.00 | 26.1M |
| 2024-04-18 | 61.00 | 62.00 | 60.00 | 61.00 | 17.7M |
| 2024-04-17 | 61.00 | 62.00 | 59.00 | 61.00 | 19.6M |
| 2024-04-16 | 61.00 | 62.00 | 60.00 | 61.00 | 12.4M |
| 2024-04-05 | 61.00 | 62.00 | 61.00 | 62.00 | 4.0M |
| 2024-04-04 | 61.00 | 62.00 | 61.00 | 62.00 | 3.9M |
| 2024-04-03 | 62.00 | 63.00 | 61.00 | 61.00 | 11.7M |
| 2024-04-02 | 61.00 | 62.00 | 60.00 | 62.00 | 10.8M |
| 2024-04-01 | 61.00 | 62.00 | 60.00 | 61.00 | 13.7M |
| 2024-03-28 | 63.00 | 64.00 | 60.00 | 61.00 | 35.2M |
| 2024-03-27 | 64.00 | 64.00 | 62.00 | 63.00 | 11.5M |
| 2024-03-26 | 62.00 | 64.00 | 61.00 | 64.00 | 13.2M |
| 2024-03-25 | 62.00 | 63.00 | 61.00 | 62.00 | 18.9M |
| 2024-03-22 | 62.00 | 64.00 | 62.00 | 63.00 | 5.0M |
| 2024-03-21 | 61.00 | 63.00 | 61.00 | 63.00 | 8.8M |
| 2024-03-20 | 61.00 | 63.00 | 61.00 | 62.00 | 12.9M |
| 2024-03-19 | 61.00 | 62.00 | 60.00 | 62.00 | 8.2M |
| 2024-03-18 | 61.00 | 62.00 | 60.00 | 61.00 | 8.7M |
| 2024-03-15 | 60.00 | 62.00 | 60.00 | 61.00 | 4.7M |
| 2024-03-14 | 61.00 | 61.00 | 60.00 | 61.00 | 10.7M |
| 2024-03-13 | 61.00 | 61.00 | 60.00 | 61.00 | 11.1M |
| 2024-03-08 | 60.00 | 62.00 | 60.00 | 61.00 | 13.6M |
| 2024-03-07 | 60.00 | 61.00 | 59.00 | 61.00 | 18.9M |
| 2024-03-06 | 61.00 | 61.00 | 58.00 | 60.00 | 31.7M |
| 2024-03-05 | 60.00 | 61.00 | 59.00 | 61.00 | 13.7M |
| 2024-03-04 | 60.00 | 61.00 | 60.00 | 60.00 | 9.9M |
| 2024-03-01 | 61.00 | 61.00 | 60.00 | 61.00 | 9.9M |
| 2024-02-29 | 61.00 | 61.00 | 60.00 | 61.00 | 5.3M |
| 2024-02-28 | 61.00 | 61.00 | 60.00 | 61.00 | 2.3M |
| 2024-02-27 | 60.00 | 61.00 | 60.00 | 61.00 | 4.9M |
| 2024-02-26 | 62.00 | 62.00 | 60.00 | 61.00 | 8.2M |
| 2024-02-23 | 62.00 | 62.00 | 60.00 | 62.00 | 14.9M |
| 2024-02-22 | 62.00 | 62.00 | 61.00 | 62.00 | 4.1M |
| 2024-02-21 | 62.00 | 62.00 | 61.00 | 62.00 | 6.4M |
| 2024-02-20 | 62.00 | 63.00 | 61.00 | 62.00 | 3.1M |
| 2024-02-19 | 63.00 | 64.00 | 62.00 | 62.00 | 9.7M |
| 2024-02-16 | 61.00 | 63.00 | 61.00 | 63.00 | 15.1M |
| 2024-02-15 | 62.00 | 62.00 | 60.00 | 62.00 | 22.5M |
| 2024-02-13 | 62.00 | 62.00 | 61.00 | 62.00 | 10.6M |
| 2024-02-12 | 62.00 | 62.00 | 61.00 | 62.00 | 8.7M |
| 2024-02-07 | 62.00 | 62.00 | 61.00 | 62.00 | 5.9M |
| 2024-02-06 | 63.00 | 63.00 | 61.00 | 62.00 | 11.8M |
| 2024-02-05 | 63.00 | 63.00 | 62.00 | 63.00 | 4.2M |
| 2024-02-02 | 63.00 | 63.00 | 61.00 | 63.00 | 8.2M |
| 2024-02-01 | 61.00 | 63.00 | 61.00 | 63.00 | 4.6M |
| 2024-01-31 | 62.00 | 62.00 | 61.00 | 62.00 | 5.7M |
| 2024-01-30 | 62.00 | 62.00 | 61.00 | 62.00 | 7.3M |
| 2024-01-29 | 62.00 | 62.00 | 61.00 | 62.00 | 3.3M |
| 2024-01-26 | 62.00 | 62.00 | 61.00 | 62.00 | 1.9M |
| 2024-01-25 | 61.00 | 62.00 | 60.00 | 62.00 | 10.4M |
| 2024-01-24 | 61.00 | 62.00 | 58.00 | 62.00 | 41.5M |
| 2024-01-23 | 61.00 | 62.00 | 61.00 | 61.00 | 27.4M |
| 2024-01-22 | 62.00 | 62.00 | 61.00 | 62.00 | 11.3M |
| 2024-01-19 | 62.00 | 62.00 | 61.00 | 62.00 | 6.3M |
| 2024-01-18 | 61.00 | 62.00 | 61.00 | 62.00 | 7.7M |
| 2024-01-17 | 63.00 | 63.00 | 61.00 | 62.00 | 20.0M |
| 2024-01-16 | 62.00 | 65.00 | 62.00 | 63.00 | 67.6M |
| 2024-01-15 | 63.00 | 63.00 | 61.00 | 63.00 | 17.7M |
| 2024-01-12 | 63.00 | 63.00 | 61.00 | 63.00 | 17.2M |
| 2024-01-11 | 61.00 | 63.00 | 61.00 | 63.00 | 7.8M |
| 2024-01-10 | 63.00 | 64.00 | 62.00 | 63.00 | 11.9M |
| 2024-01-09 | 64.00 | 65.00 | 63.00 | 64.00 | 12.9M |
| 2024-01-08 | 64.00 | 65.00 | 64.00 | 65.00 | 9.3M |
| 2024-01-05 | 65.00 | 65.00 | 64.00 | 65.00 | 9.6M |
| 2024-01-04 | 64.00 | 65.00 | 64.00 | 65.00 | 3.9M |
| 2024-01-03 | 62.00 | 65.00 | 62.00 | 65.00 | 14.1M |
| 2024-01-02 | 62.00 | 63.00 | 61.00 | 63.00 | 6.6M |