196.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 104.00 | 110.00 | 103.00 | 107.00 | 0.9M |
| 2024-12-27 | 103.00 | 110.00 | 103.00 | 106.00 | 2.4M |
| 2024-12-24 | 104.00 | 106.00 | 101.00 | 103.00 | 1.5M |
| 2024-12-23 | 106.00 | 107.00 | 103.00 | 104.00 | 1.1M |
| 2024-12-20 | 106.00 | 111.00 | 104.00 | 106.00 | 2.8M |
| 2024-12-19 | 113.00 | 114.00 | 106.00 | 106.00 | 6.1M |
| 2024-12-18 | 114.00 | 117.00 | 111.00 | 113.00 | 9.3M |
| 2024-12-17 | 120.00 | 123.00 | 111.00 | 116.00 | 19.1M |
| 2024-12-16 | 132.00 | 133.00 | 115.00 | 120.00 | 26.4M |
| 2024-12-13 | 114.00 | 136.00 | 111.00 | 131.00 | 65.0M |
| 2024-12-12 | 109.00 | 116.00 | 105.00 | 114.00 | 9.9M |
| 2024-12-11 | 113.00 | 115.00 | 107.00 | 109.00 | 4.3M |
| 2024-12-10 | 106.00 | 124.00 | 104.00 | 111.00 | 39.8M |
| 2024-12-09 | 100.00 | 104.00 | 99.00 | 104.00 | 0.8M |
| 2024-12-06 | 100.00 | 101.00 | 99.00 | 100.00 | 0.1M |
| 2024-12-05 | 100.00 | 101.00 | 96.00 | 100.00 | 0.3M |
| 2024-12-04 | 100.00 | 101.00 | 100.00 | 101.00 | 0.2M |
| 2024-12-03 | 101.00 | 101.00 | 97.00 | 100.00 | 0.2M |
| 2024-12-02 | 100.00 | 102.00 | 99.00 | 100.00 | 0.4M |
| 2024-11-29 | 101.00 | 102.00 | 98.00 | 99.00 | 0.4M |
| 2024-11-28 | 99.00 | 100.00 | 98.00 | 100.00 | 0.2M |
| 2024-11-26 | 100.00 | 101.00 | 97.00 | 99.00 | 1.0M |
| 2024-11-25 | 101.00 | 102.00 | 99.00 | 100.00 | 0.3M |
| 2024-11-22 | 101.00 | 103.00 | 98.00 | 101.00 | 0.4M |
| 2024-11-21 | 101.00 | 103.00 | 99.00 | 101.00 | 0.4M |
| 2024-11-20 | 102.00 | 103.00 | 100.00 | 102.00 | 0.3M |
| 2024-11-19 | 105.00 | 105.00 | 99.00 | 102.00 | 1.3M |
| 2024-11-18 | 104.00 | 105.00 | 102.00 | 104.00 | 0.4M |
| 2024-11-15 | 105.00 | 105.00 | 101.00 | 104.00 | 1.0M |
| 2024-11-14 | 104.00 | 106.00 | 102.00 | 103.00 | 1.8M |
| 2024-11-13 | 102.00 | 105.00 | 102.00 | 104.00 | 1.0M |
| 2024-11-12 | 105.00 | 105.00 | 101.00 | 103.00 | 0.8M |
| 2024-11-11 | 107.00 | 108.00 | 102.00 | 105.00 | 1.7M |
| 2024-11-08 | 104.00 | 109.00 | 104.00 | 107.00 | 3.0M |
| 2024-11-07 | 104.00 | 105.00 | 102.00 | 104.00 | 0.5M |
| 2024-11-06 | 103.00 | 110.00 | 101.00 | 103.00 | 1.0M |
| 2024-11-05 | 102.00 | 103.00 | 101.00 | 103.00 | 0.8M |
| 2024-11-04 | 106.00 | 106.00 | 102.00 | 102.00 | 2.0M |
| 2024-11-01 | 107.00 | 108.00 | 103.00 | 106.00 | 1.6M |
| 2024-10-31 | 103.00 | 113.00 | 101.00 | 107.00 | 7.7M |
| 2024-10-30 | 103.00 | 103.00 | 101.00 | 102.00 | 0.5M |
| 2024-10-29 | 104.00 | 104.00 | 101.00 | 103.00 | 0.6M |
| 2024-10-28 | 105.00 | 105.00 | 103.00 | 104.00 | 0.5M |
| 2024-10-25 | 104.00 | 105.00 | 102.00 | 105.00 | 0.9M |
| 2024-10-24 | 105.00 | 105.00 | 103.00 | 105.00 | 1.1M |
| 2024-10-23 | 104.00 | 105.00 | 103.00 | 105.00 | 1.3M |
| 2024-10-22 | 105.00 | 105.00 | 104.00 | 105.00 | 0.6M |
| 2024-10-21 | 104.00 | 106.00 | 103.00 | 105.00 | 1.4M |
| 2024-10-18 | 102.00 | 105.00 | 101.00 | 104.00 | 1.0M |
| 2024-10-17 | 102.00 | 102.00 | 101.00 | 101.00 | 0.3M |
| 2024-10-16 | 104.00 | 106.00 | 100.00 | 102.00 | 1.3M |
| 2024-10-15 | 102.00 | 102.00 | 100.00 | 101.00 | 0.6M |
| 2024-10-14 | 103.00 | 103.00 | 101.00 | 102.00 | 0.7M |
| 2024-10-11 | 103.00 | 103.00 | 101.00 | 102.00 | 0.9M |
| 2024-10-10 | 103.00 | 103.00 | 100.00 | 103.00 | 0.9M |
| 2024-10-09 | 104.00 | 104.00 | 101.00 | 103.00 | 0.3M |
| 2024-10-08 | 106.00 | 106.00 | 100.00 | 103.00 | 1.4M |
| 2024-10-07 | 106.00 | 106.00 | 103.00 | 104.00 | 0.4M |
| 2024-10-04 | 106.00 | 106.00 | 102.00 | 104.00 | 1.1M |
| 2024-10-03 | 106.00 | 106.00 | 104.00 | 105.00 | 0.6M |
| 2024-10-02 | 94.00 | 107.00 | 94.00 | 106.00 | 1.0M |
| 2024-10-01 | 107.00 | 108.00 | 101.00 | 104.00 | 3.2M |
| 2024-09-30 | 108.00 | 108.00 | 105.00 | 106.00 | 1.2M |
| 2024-09-27 | 108.00 | 108.00 | 107.00 | 108.00 | 0.8M |
| 2024-09-26 | 108.00 | 108.00 | 106.00 | 107.00 | 0.9M |
| 2024-09-25 | 108.00 | 108.00 | 106.00 | 107.00 | 0.9M |
| 2024-09-24 | 107.00 | 108.00 | 105.00 | 107.00 | 1.4M |
| 2024-09-23 | 108.00 | 108.00 | 106.00 | 106.00 | 1.4M |
| 2024-09-20 | 107.00 | 110.00 | 107.00 | 108.00 | 1.6M |
| 2024-09-19 | 110.00 | 110.00 | 105.00 | 108.00 | 1.6M |
| 2024-09-18 | 111.00 | 111.00 | 105.00 | 108.00 | 2.8M |
| 2024-09-17 | 112.00 | 112.00 | 110.00 | 111.00 | 0.2M |
| 2024-09-13 | 112.00 | 112.00 | 110.00 | 111.00 | 0.4M |
| 2024-09-12 | 110.00 | 112.00 | 110.00 | 112.00 | 0.4M |
| 2024-09-11 | 112.00 | 113.00 | 109.00 | 111.00 | 0.9M |
| 2024-09-10 | 114.00 | 114.00 | 110.00 | 112.00 | 0.8M |
| 2024-09-09 | 114.00 | 114.00 | 110.00 | 114.00 | 0.7M |
| 2024-09-06 | 114.00 | 114.00 | 112.00 | 114.00 | 0.3M |
| 2024-09-05 | 114.00 | 114.00 | 112.00 | 114.00 | 0.1M |
| 2024-09-04 | 115.00 | 115.00 | 111.00 | 114.00 | 1.9M |
| 2024-09-03 | 113.00 | 116.00 | 111.00 | 115.00 | 1.0M |
| 2024-09-02 | 112.00 | 113.00 | 111.00 | 113.00 | 0.4M |
| 2024-08-30 | 113.00 | 114.00 | 112.00 | 113.00 | 0.4M |
| 2024-08-29 | 113.00 | 113.00 | 112.00 | 113.00 | 0.9M |
| 2024-08-28 | 112.00 | 113.00 | 110.00 | 112.00 | 1.5M |
| 2024-08-27 | 113.00 | 113.00 | 109.00 | 110.00 | 1.0M |
| 2024-08-26 | 114.00 | 117.00 | 112.00 | 113.00 | 1.2M |
| 2024-08-23 | 114.00 | 114.00 | 112.00 | 114.00 | 0.4M |
| 2024-08-22 | 114.00 | 114.00 | 112.00 | 114.00 | 0.3M |
| 2024-08-21 | 113.00 | 114.00 | 112.00 | 114.00 | 0.4M |
| 2024-08-20 | 115.00 | 115.00 | 112.00 | 113.00 | 1.3M |
| 2024-08-19 | 116.00 | 116.00 | 113.00 | 114.00 | 1.1M |
| 2024-08-16 | 114.00 | 116.00 | 114.00 | 116.00 | 0.3M |
| 2024-08-15 | 117.00 | 117.00 | 114.00 | 116.00 | 1.1M |
| 2024-08-14 | 116.00 | 117.00 | 114.00 | 117.00 | 0.9M |
| 2024-08-13 | 117.00 | 117.00 | 114.00 | 116.00 | 1.1M |
| 2024-08-12 | 117.00 | 117.00 | 114.00 | 117.00 | 0.3M |
| 2024-08-09 | 116.00 | 117.00 | 114.00 | 117.00 | 0.7M |
| 2024-08-08 | 117.00 | 118.00 | 113.00 | 116.00 | 2.1M |
| 2024-08-07 | 118.00 | 119.00 | 112.00 | 118.00 | 2.8M |
| 2024-08-06 | 115.00 | 119.00 | 113.00 | 118.00 | 1.4M |
| 2024-08-05 | 119.00 | 119.00 | 111.00 | 116.00 | 4.6M |
| 2024-08-02 | 120.00 | 121.00 | 117.00 | 119.00 | 2.1M |
| 2024-08-01 | 120.00 | 122.00 | 119.00 | 121.00 | 0.9M |
| 2024-07-31 | 123.00 | 123.00 | 119.00 | 121.00 | 1.2M |
| 2024-07-30 | 121.00 | 125.00 | 119.00 | 121.00 | 2.3M |
| 2024-07-29 | 118.00 | 120.00 | 116.00 | 120.00 | 2.4M |
| 2024-07-26 | 116.00 | 120.00 | 115.00 | 118.00 | 1.4M |
| 2024-07-25 | 117.00 | 120.00 | 114.00 | 117.00 | 4.1M |
| 2024-07-24 | 118.00 | 119.00 | 115.00 | 117.00 | 1.5M |
| 2024-07-23 | 118.00 | 118.00 | 113.00 | 118.00 | 2.3M |
| 2024-07-22 | 121.00 | 121.00 | 116.00 | 118.00 | 0.6M |
| 2024-07-19 | 121.00 | 121.00 | 116.00 | 116.00 | 2.5M |
| 2024-07-18 | 122.00 | 122.00 | 119.00 | 121.00 | 2.7M |
| 2024-07-17 | 122.00 | 122.00 | 119.00 | 121.00 | 2.3M |
| 2024-07-16 | 123.00 | 123.00 | 119.00 | 121.00 | 1.3M |
| 2024-07-15 | 127.00 | 127.00 | 119.00 | 122.00 | 2.0M |
| 2024-07-12 | 127.00 | 127.00 | 120.00 | 124.00 | 2.2M |
| 2024-07-11 | 125.00 | 128.00 | 123.00 | 125.00 | 2.2M |
| 2024-07-10 | 123.00 | 125.00 | 123.00 | 123.00 | 1.5M |
| 2024-07-09 | 125.00 | 129.00 | 120.00 | 123.00 | 3.7M |
| 2024-07-08 | 122.00 | 126.00 | 122.00 | 122.00 | 7.7M |
| 2024-07-05 | 115.00 | 123.00 | 114.00 | 122.00 | 6.0M |
| 2024-07-04 | 115.00 | 115.00 | 113.00 | 115.00 | 1.0M |
| 2024-07-03 | 113.00 | 115.00 | 112.00 | 115.00 | 2.1M |
| 2024-07-02 | 115.00 | 115.00 | 112.00 | 113.00 | 2.1M |
| 2024-07-01 | 113.00 | 115.00 | 112.00 | 114.00 | 1.3M |
| 2024-06-28 | 115.00 | 115.00 | 112.00 | 112.00 | 1.7M |
| 2024-06-27 | 111.00 | 115.00 | 110.00 | 114.00 | 2.9M |
| 2024-06-26 | 112.00 | 114.00 | 110.00 | 113.00 | 3.3M |
| 2024-06-25 | 108.00 | 113.00 | 107.00 | 111.00 | 9.5M |
| 2024-06-24 | 107.00 | 109.00 | 106.00 | 107.00 | 1.9M |
| 2024-06-21 | 107.00 | 108.00 | 105.00 | 107.00 | 2.8M |
| 2024-06-20 | 105.00 | 110.00 | 104.00 | 107.00 | 10.1M |
| 2024-06-19 | 99.00 | 105.00 | 99.00 | 104.00 | 57.9M |
| 2024-06-14 | 84.00 | 100.00 | 84.00 | 99.00 | 3.8M |
| 2024-06-13 | 99.00 | 100.00 | 96.00 | 98.00 | 2.3M |
| 2024-06-12 | 98.00 | 101.00 | 97.00 | 98.00 | 3.8M |
| 2024-06-11 | 99.00 | 101.00 | 96.00 | 98.00 | 27.5M |
| 2024-06-10 | 94.00 | 102.00 | 94.00 | 98.00 | 5.9M |
| 2024-06-07 | 105.00 | 105.00 | 101.00 | 102.00 | 2.9M |
| 2024-06-06 | 104.00 | 106.00 | 102.00 | 104.00 | 3.2M |
| 2024-06-05 | 104.00 | 105.00 | 102.00 | 104.00 | 3.5M |
| 2024-06-04 | 101.00 | 104.00 | 100.00 | 103.00 | 3.2M |
| 2024-06-03 | 100.00 | 101.00 | 99.00 | 101.00 | 2.3M |
| 2024-05-31 | 101.00 | 103.00 | 98.00 | 100.00 | 2.6M |
| 2024-05-30 | 102.00 | 103.00 | 93.00 | 101.00 | 7.2M |
| 2024-05-29 | 103.00 | 104.00 | 100.00 | 102.00 | 3.5M |
| 2024-05-28 | 104.00 | 105.00 | 103.00 | 103.00 | 3.5M |
| 2024-05-27 | 103.00 | 108.00 | 103.00 | 104.00 | 11.5M |
| 2024-05-22 | 101.00 | 110.00 | 101.00 | 104.00 | 23.3M |
| 2024-05-21 | 100.00 | 106.00 | 100.00 | 105.00 | 3.2M |
| 2024-05-20 | 108.00 | 109.00 | 103.00 | 104.00 | 6.9M |
| 2024-05-17 | 100.00 | 114.00 | 100.00 | 108.00 | 37.3M |
| 2024-05-16 | 112.00 | 113.00 | 98.00 | 100.00 | 54.3M |
| 2024-05-15 | 120.00 | 125.00 | 112.00 | 112.00 | 65.0M |
| 2024-05-14 | 145.00 | 149.00 | 115.00 | 120.00 | 109.3M |
| 2024-05-13 | 147.00 | 148.00 | 140.00 | 145.00 | 23.9M |
| 2024-05-08 | 155.00 | 156.00 | 145.00 | 147.00 | 38.2M |
| 2024-05-07 | 151.00 | 155.00 | 148.00 | 155.00 | 114.4M |
| 2024-05-06 | 139.00 | 156.00 | 138.00 | 150.00 | 58.2M |
| 2024-05-03 | 137.00 | 140.00 | 137.00 | 139.00 | 30.1M |
| 2024-05-02 | 144.00 | 146.00 | 137.00 | 138.00 | 32.9M |
| 2024-04-30 | 137.00 | 143.00 | 136.00 | 143.00 | 57.8M |
| 2024-04-29 | 136.00 | 140.00 | 131.00 | 137.00 | 28.5M |
| 2024-04-26 | 148.00 | 151.00 | 135.00 | 136.00 | 36.1M |
| 2024-04-25 | 153.00 | 157.00 | 148.00 | 148.00 | 74.1M |
| 2024-04-24 | 127.00 | 153.00 | 127.00 | 153.00 | 86.8M |
| 2024-04-23 | 146.00 | 150.00 | 134.00 | 137.00 | 39.9M |
| 2024-04-22 | 147.00 | 152.00 | 145.00 | 146.00 | 20.9M |
| 2024-04-19 | 155.00 | 156.00 | 143.00 | 147.00 | 29.1M |
| 2024-04-18 | 151.00 | 156.00 | 150.00 | 156.00 | 41.8M |
| 2024-04-17 | 154.00 | 155.00 | 149.00 | 152.00 | 34.2M |
| 2024-04-16 | 158.00 | 158.00 | 152.00 | 155.00 | 54.5M |
| 2024-04-05 | 148.00 | 158.00 | 148.00 | 158.00 | 42.3M |
| 2024-04-04 | 140.00 | 150.00 | 136.00 | 149.00 | 54.5M |
| 2024-04-03 | 150.00 | 150.00 | 139.00 | 140.00 | 21.6M |
| 2024-04-02 | 138.00 | 153.00 | 138.00 | 150.00 | 34.8M |
| 2024-04-01 | 158.00 | 159.00 | 151.00 | 153.00 | 33.8M |
| 2024-03-28 | 158.00 | 162.00 | 156.00 | 158.00 | 30.9M |
| 2024-03-27 | 160.00 | 161.00 | 156.00 | 159.00 | 43.5M |
| 2024-03-26 | 158.00 | 160.00 | 155.00 | 160.00 | 35.7M |
| 2024-03-25 | 154.00 | 159.00 | 154.00 | 158.00 | 35.0M |
| 2024-03-22 | 157.00 | 158.00 | 153.00 | 155.00 | 22.3M |
| 2024-03-21 | 154.00 | 158.00 | 150.00 | 157.00 | 39.4M |
| 2024-03-20 | 160.00 | 164.00 | 153.00 | 154.00 | 34.8M |
| 2024-03-19 | 160.00 | 165.00 | 159.00 | 160.00 | 37.6M |
| 2024-03-18 | 170.00 | 172.00 | 159.00 | 161.00 | 62.6M |
| 2024-03-15 | 155.00 | 170.00 | 155.00 | 170.00 | 84.0M |
| 2024-03-14 | 154.00 | 158.00 | 153.00 | 155.00 | 24.7M |
| 2024-03-13 | 160.00 | 162.00 | 154.00 | 154.00 | 30.5M |
| 2024-03-08 | 161.00 | 165.00 | 158.00 | 160.00 | 39.5M |
| 2024-03-07 | 159.00 | 163.00 | 155.00 | 162.00 | 41.5M |
| 2024-03-06 | 156.00 | 160.00 | 156.00 | 159.00 | 31.3M |
| 2024-03-05 | 153.00 | 158.00 | 152.00 | 157.00 | 41.9M |
| 2024-03-04 | 160.00 | 161.00 | 152.00 | 153.00 | 33.5M |
| 2024-03-01 | 151.00 | 162.00 | 150.00 | 160.00 | 51.3M |
| 2024-02-29 | 149.00 | 160.00 | 145.00 | 151.00 | 38.5M |
| 2024-02-28 | 165.00 | 165.00 | 157.00 | 158.00 | 16.4M |
| 2024-02-27 | 161.00 | 167.00 | 154.00 | 164.00 | 37.8M |
| 2024-02-26 | 165.00 | 167.00 | 161.00 | 162.00 | 14.4M |
| 2024-02-23 | 160.00 | 168.00 | 160.00 | 165.00 | 27.9M |
| 2024-02-22 | 161.00 | 161.00 | 154.00 | 161.00 | 36.3M |
| 2024-02-21 | 163.00 | 165.00 | 160.00 | 161.00 | 6.4M |
| 2024-02-20 | 164.00 | 166.00 | 161.00 | 163.00 | 14.8M |
| 2024-02-19 | 158.00 | 166.00 | 158.00 | 164.00 | 28.9M |
| 2024-02-16 | 171.00 | 174.00 | 161.00 | 161.00 | 21.4M |
| 2024-02-15 | 172.00 | 175.00 | 170.00 | 171.00 | 19.1M |
| 2024-02-13 | 166.00 | 171.00 | 165.00 | 170.00 | 57.0M |
| 2024-02-12 | 172.00 | 175.00 | 161.00 | 166.00 | 22.6M |
| 2024-02-07 | 182.00 | 184.00 | 166.00 | 172.00 | 28.3M |
| 2024-02-06 | 175.00 | 182.00 | 173.00 | 181.00 | 93.6M |
| 2024-02-05 | 175.00 | 177.00 | 167.00 | 176.00 | 30.6M |
| 2024-02-02 | 176.00 | 178.00 | 170.00 | 174.00 | 49.0M |
| 2024-02-01 | 206.00 | 206.00 | 169.00 | 174.00 | 75.3M |
| 2024-01-31 | 286.00 | 292.00 | 216.00 | 216.00 | 95.1M |
| 2024-01-30 | 286.00 | 290.00 | 276.00 | 286.00 | 40.5M |
| 2024-01-29 | 262.00 | 280.00 | 262.00 | 280.00 | 43.2M |
| 2024-01-26 | 268.00 | 278.00 | 246.00 | 264.00 | 49.8M |
| 2024-01-25 | 268.00 | 270.00 | 264.00 | 268.00 | 21.5M |
| 2024-01-24 | 268.00 | 272.00 | 248.00 | 268.00 | 73.1M |
| 2024-01-23 | 272.00 | 276.00 | 264.00 | 266.00 | 39.0M |
| 2024-01-22 | 268.00 | 276.00 | 260.00 | 272.00 | 32.8M |
| 2024-01-19 | 274.00 | 280.00 | 262.00 | 268.00 | 80.3M |
| 2024-01-18 | 292.00 | 312.00 | 260.00 | 274.00 | 217.9M |
| 2024-01-17 | 294.00 | 300.00 | 290.00 | 292.00 | 33.2M |
| 2024-01-16 | 298.00 | 302.00 | 286.00 | 294.00 | 43.9M |
| 2024-01-15 | 300.00 | 306.00 | 276.00 | 298.00 | 129.6M |
| 2024-01-12 | 250.00 | 300.00 | 244.00 | 300.00 | 122.6M |
| 2024-01-11 | 252.00 | 252.00 | 236.00 | 250.00 | 55.6M |
| 2024-01-10 | 226.00 | 250.00 | 226.00 | 250.00 | 145.0M |
| 2024-01-09 | 228.00 | 234.00 | 224.00 | 226.00 | 13.0M |
| 2024-01-08 | 232.00 | 236.00 | 224.00 | 228.00 | 37.7M |
| 2024-01-05 | 226.00 | 234.00 | 218.00 | 230.00 | 61.3M |
| 2024-01-04 | 200.00 | 242.00 | 199.00 | 224.00 | 191.6M |
| 2024-01-03 | 252.00 | 264.00 | 197.00 | 200.00 | 290.9M |
| 2024-01-02 | 220.00 | 258.00 | 220.00 | 250.00 | 213.1M |