83.00
Last Update: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 79.90 | 83.00 | 79.30 | 83.00 | 47.8M |
| 2025-10-02 | 81.20 | 81.20 | 79.20 | 79.70 | 33.0M |
| 2025-10-01 | 73.20 | 76.90 | 73.20 | 76.20 | 26.1M |
| 2025-09-30 | 73.50 | 75.00 | 72.50 | 73.00 | 30.9M |
| 2025-09-26 | 75.00 | 75.00 | 70.10 | 71.00 | 45.6M |
| 2025-09-25 | 74.30 | 78.40 | 74.30 | 76.60 | 26.4M |
| 2025-09-24 | 80.20 | 80.20 | 75.00 | 76.00 | 46.1M |
| 2025-09-23 | 80.80 | 81.00 | 78.30 | 81.00 | 47.0M |
| 2025-09-22 | 79.30 | 84.50 | 78.90 | 80.80 | 212.3M |
| 2025-09-19 | 81.00 | 81.40 | 78.60 | 79.20 | 219.1M |
| 2025-09-18 | 76.00 | 80.00 | 75.30 | 80.00 | 340.4M |
| 2025-09-17 | 69.20 | 73.70 | 67.70 | 73.30 | 353.6M |
| 2025-09-16 | 65.00 | 69.40 | 63.60 | 69.20 | 443.2M |
| 2025-09-15 | 60.10 | 63.10 | 57.40 | 63.10 | 254.7M |
| 2025-09-12 | 59.30 | 60.50 | 55.50 | 57.40 | 187.2M |
| 2025-09-11 | 55.50 | 59.00 | 55.40 | 56.50 | 168.2M |
| 2025-09-10 | 54.60 | 56.00 | 54.00 | 54.40 | 98.7M |
| 2025-09-09 | 53.50 | 55.90 | 52.80 | 53.90 | 118.5M |
| 2025-09-08 | 57.80 | 58.30 | 51.80 | 53.50 | 331.1M |
| 2025-09-05 | 49.40 | 53.00 | 49.10 | 53.00 | 162.0M |
| 2025-09-04 | 48.80 | 49.65 | 47.60 | 48.20 | 78.5M |
| 2025-09-03 | 46.25 | 47.85 | 46.05 | 46.35 | 38.2M |
| 2025-09-02 | 47.30 | 47.30 | 45.20 | 45.65 | 30.6M |
| 2025-09-01 | 46.85 | 47.50 | 45.85 | 46.75 | 27.8M |
| 2025-08-29 | 47.70 | 50.30 | 47.00 | 47.00 | 84.7M |
| 2025-08-28 | 48.00 | 48.00 | 46.65 | 46.65 | 25.0M |
| 2025-08-27 | 47.50 | 48.30 | 47.15 | 47.80 | 38.6M |
| 2025-08-26 | 46.80 | 47.55 | 46.25 | 47.45 | 21.8M |
| 2025-08-25 | 46.30 | 47.90 | 46.25 | 46.95 | 46.1M |
| 2025-08-22 | 46.10 | 46.35 | 45.00 | 45.35 | 20.9M |
| 2025-08-21 | 44.85 | 46.75 | 44.75 | 46.45 | 32.4M |
| 2025-08-20 | 45.25 | 46.15 | 44.05 | 44.55 | 40.8M |
| 2025-08-19 | 47.70 | 48.30 | 45.70 | 45.75 | 49.8M |
| 2025-08-18 | 47.50 | 48.40 | 47.10 | 47.35 | 61.3M |
| 2025-08-15 | 46.35 | 48.25 | 45.40 | 48.00 | 61.9M |
| 2025-08-14 | 46.10 | 47.15 | 45.55 | 46.35 | 36.3M |
| 2025-08-13 | 48.75 | 49.10 | 46.00 | 46.05 | 99.3M |
| 2025-08-12 | 45.05 | 47.95 | 45.05 | 47.45 | 107.0M |
| 2025-08-11 | 45.10 | 45.40 | 43.80 | 43.80 | 55.0M |
| 2025-08-08 | 42.50 | 46.20 | 42.45 | 43.95 | 94.7M |
| 2025-08-07 | 43.35 | 43.70 | 42.10 | 42.20 | 57.8M |
| 2025-08-06 | 44.60 | 44.60 | 43.35 | 43.35 | 28.8M |
| 2025-08-05 | 44.50 | 45.80 | 44.30 | 44.40 | 49.8M |
| 2025-08-04 | 43.65 | 44.60 | 43.10 | 43.75 | 30.7M |
| 2025-08-01 | 43.05 | 44.75 | 42.30 | 44.45 | 43.1M |
| 2025-07-31 | 44.90 | 45.50 | 43.60 | 44.55 | 74.1M |
| 2025-07-30 | 42.30 | 45.80 | 42.10 | 44.90 | 86.8M |
| 2025-07-29 | 43.00 | 43.75 | 42.15 | 42.20 | 33.5M |
| 2025-07-28 | 43.55 | 43.80 | 42.60 | 43.30 | 36.4M |
| 2025-07-25 | 42.90 | 43.75 | 42.80 | 43.25 | 41.3M |
| 2025-07-24 | 44.05 | 44.10 | 42.00 | 43.00 | 78.2M |
| 2025-07-23 | 41.05 | 43.45 | 41.00 | 43.05 | 76.0M |
| 2025-07-22 | 42.05 | 42.35 | 40.20 | 40.55 | 45.0M |
| 2025-07-21 | 42.40 | 42.60 | 41.55 | 41.95 | 32.8M |
| 2025-07-18 | 43.40 | 43.55 | 42.00 | 42.25 | 55.7M |
| 2025-07-17 | 41.40 | 44.20 | 41.25 | 43.10 | 107.8M |
| 2025-07-16 | 42.00 | 42.25 | 41.35 | 41.40 | 49.3M |
| 2025-07-15 | 43.15 | 43.40 | 41.30 | 41.75 | 85.6M |
| 2025-07-14 | 42.80 | 43.65 | 42.55 | 43.40 | 64.3M |
| 2025-07-11 | 46.00 | 46.35 | 42.50 | 42.95 | 134.9M |
| 2025-07-10 | 48.50 | 48.60 | 47.00 | 47.15 | 71.7M |
| 2025-07-09 | 48.60 | 48.85 | 47.95 | 48.40 | 47.2M |
| 2025-07-08 | 48.65 | 49.20 | 47.85 | 48.50 | 70.1M |
| 2025-07-07 | 48.50 | 49.30 | 47.80 | 48.90 | 66.1M |
| 2025-07-04 | 51.00 | 51.20 | 47.70 | 48.45 | 135.3M |
| 2025-07-03 | 49.90 | 51.00 | 49.30 | 50.60 | 104.2M |
| 2025-07-02 | 49.80 | 51.10 | 48.35 | 49.45 | 127.8M |
| 2025-07-01 | 51.90 | 52.30 | 49.40 | 49.50 | 107.6M |
| 2025-06-30 | 53.50 | 53.70 | 51.00 | 51.20 | 74.2M |
| 2025-06-27 | 54.80 | 55.20 | 52.90 | 53.10 | 89.2M |
| 2025-06-26 | 55.30 | 56.40 | 53.50 | 53.90 | 136.8M |
| 2025-06-25 | 56.60 | 58.40 | 54.90 | 55.00 | 137.3M |
| 2025-06-24 | 59.70 | 59.90 | 54.40 | 56.70 | 192.6M |
| 2025-06-23 | 57.80 | 59.40 | 57.30 | 58.40 | 96.6M |
| 2025-06-20 | 60.50 | 60.90 | 57.40 | 58.90 | 150.6M |
| 2025-06-19 | 60.50 | 61.50 | 58.90 | 60.40 | 235.2M |
| 2025-06-18 | 54.80 | 59.10 | 54.70 | 59.10 | 182.8M |
| 2025-06-17 | 53.50 | 54.40 | 53.40 | 53.80 | 73.2M |
| 2025-06-16 | 54.60 | 55.70 | 52.60 | 52.90 | 131.9M |
| 2025-06-13 | 53.60 | 55.20 | 52.50 | 53.50 | 106.8M |
| 2025-06-12 | 52.50 | 54.20 | 51.70 | 54.10 | 81.2M |
| 2025-06-11 | 55.20 | 55.30 | 52.10 | 52.70 | 117.3M |
| 2025-06-10 | 52.80 | 55.30 | 52.40 | 54.30 | 152.7M |
| 2025-06-09 | 52.80 | 54.00 | 51.30 | 51.70 | 116.5M |
| 2025-06-06 | 52.60 | 53.60 | 51.60 | 52.00 | 161.1M |
| 2025-06-05 | 50.10 | 53.90 | 49.30 | 52.50 | 220.4M |
| 2025-06-04 | 46.30 | 50.30 | 45.70 | 49.25 | 228.8M |
| 2025-06-03 | 46.05 | 46.95 | 44.60 | 45.85 | 149.1M |
| 2025-06-02 | 45.10 | 45.80 | 43.10 | 45.80 | 122.8M |
| 2025-05-29 | 42.45 | 45.85 | 42.20 | 45.55 | 164.7M |
| 2025-05-28 | 43.65 | 44.80 | 41.35 | 41.70 | 117.5M |
| 2025-05-27 | 42.50 | 43.10 | 41.60 | 41.95 | 46.1M |
| 2025-05-26 | 42.65 | 43.00 | 41.20 | 42.80 | 56.8M |
| 2025-05-23 | 43.15 | 43.75 | 42.55 | 42.55 | 60.9M |
| 2025-05-22 | 43.40 | 43.80 | 42.10 | 42.85 | 68.7M |
| 2025-05-21 | 45.40 | 46.30 | 43.35 | 43.65 | 119.0M |
| 2025-05-20 | 44.40 | 45.80 | 43.50 | 45.25 | 125.6M |
| 2025-05-19 | 45.65 | 46.00 | 43.80 | 43.95 | 88.0M |
| 2025-05-16 | 45.30 | 46.60 | 44.70 | 45.65 | 126.8M |
| 2025-05-15 | 45.45 | 46.20 | 44.40 | 45.30 | 215.7M |
| 2025-05-14 | 41.65 | 44.95 | 40.35 | 44.95 | 260.8M |
| 2025-05-13 | 39.45 | 40.90 | 37.80 | 40.90 | 147.3M |
| 2025-05-12 | 34.65 | 37.50 | 34.30 | 37.20 | 69.6M |
| 2025-05-09 | 35.15 | 35.40 | 34.05 | 34.35 | 33.7M |
| 2025-05-08 | 35.15 | 36.30 | 34.90 | 34.95 | 42.1M |
| 2025-05-07 | 35.80 | 35.85 | 34.60 | 34.65 | 28.7M |
| 2025-05-06 | 34.40 | 35.85 | 34.10 | 35.40 | 47.3M |
| 2025-05-05 | 35.75 | 36.05 | 33.50 | 34.25 | 47.0M |
| 2025-05-02 | 36.45 | 36.65 | 35.65 | 35.65 | 31.1M |
| 2025-04-30 | 37.35 | 37.70 | 35.90 | 36.00 | 49.3M |
| 2025-04-29 | 37.40 | 37.90 | 37.00 | 37.20 | 47.5M |
| 2025-04-28 | 37.55 | 37.70 | 36.60 | 37.10 | 43.2M |
| 2025-04-25 | 38.40 | 38.90 | 36.85 | 37.00 | 115.4M |
| 2025-04-24 | 38.45 | 39.45 | 36.95 | 37.40 | 133.3M |
| 2025-04-23 | 41.00 | 41.80 | 38.45 | 38.60 | 225.0M |
| 2025-04-22 | 39.20 | 41.20 | 38.20 | 39.35 | 296.9M |
| 2025-04-21 | 35.35 | 38.80 | 35.05 | 38.80 | 210.4M |
| 2025-04-18 | 32.20 | 35.30 | 32.00 | 35.30 | 111.7M |
| 2025-04-17 | 32.95 | 33.60 | 31.65 | 32.10 | 65.2M |
| 2025-04-16 | 34.30 | 35.05 | 32.60 | 32.75 | 60.5M |
| 2025-04-15 | 35.85 | 36.80 | 34.50 | 34.55 | 65.5M |
| 2025-04-14 | 33.85 | 36.00 | 33.85 | 35.20 | 63.4M |
| 2025-04-11 | 30.85 | 33.85 | 30.00 | 33.00 | 78.9M |
| 2025-04-10 | 33.20 | 33.20 | 33.20 | 33.20 | 7.8M |
| 2025-04-09 | 31.50 | 32.60 | 30.20 | 30.20 | 45.4M |
| 2025-04-08 | 34.90 | 37.00 | 33.30 | 33.55 | 67.8M |
| 2025-04-07 | 37.00 | 37.00 | 37.00 | 37.00 | 12.5M |
| 2025-04-02 | 38.10 | 41.75 | 37.70 | 41.10 | 56.3M |
| 2025-04-01 | 37.70 | 38.35 | 37.35 | 38.30 | 36.0M |
| 2025-03-31 | 37.50 | 38.80 | 37.05 | 37.40 | 43.5M |
| 2025-03-28 | 42.45 | 42.65 | 40.20 | 40.30 | 35.9M |
| 2025-03-27 | 41.50 | 43.35 | 41.50 | 42.00 | 49.4M |
| 2025-03-26 | 41.00 | 42.90 | 41.00 | 41.70 | 48.7M |
| 2025-03-25 | 43.00 | 43.50 | 40.65 | 40.65 | 48.0M |
| 2025-03-24 | 44.60 | 45.00 | 42.30 | 42.30 | 66.2M |
| 2025-03-21 | 45.80 | 45.90 | 43.85 | 44.60 | 96.6M |
| 2025-03-20 | 43.00 | 46.05 | 42.60 | 46.05 | 153.2M |
| 2025-03-19 | 41.80 | 43.80 | 41.50 | 42.25 | 84.3M |
| 2025-03-18 | 42.85 | 43.20 | 41.25 | 41.35 | 54.9M |
| 2025-03-17 | 43.50 | 44.90 | 42.25 | 42.45 | 93.3M |
| 2025-03-14 | 42.10 | 43.20 | 40.75 | 43.00 | 93.7M |
| 2025-03-13 | 41.05 | 43.85 | 41.00 | 41.60 | 151.4M |
| 2025-03-12 | 37.95 | 41.40 | 37.60 | 40.55 | 101.9M |
| 2025-03-11 | 38.05 | 38.30 | 37.25 | 38.00 | 40.5M |
| 2025-03-10 | 40.50 | 40.75 | 38.50 | 39.35 | 108.1M |
| 2025-03-07 | 36.80 | 40.45 | 36.60 | 39.95 | 92.5M |
| 2025-03-06 | 38.20 | 38.30 | 36.80 | 36.80 | 30.8M |
| 2025-03-05 | 38.05 | 38.70 | 37.55 | 38.30 | 32.3M |
| 2025-03-04 | 37.40 | 38.15 | 36.40 | 38.10 | 42.1M |
| 2025-03-03 | 38.10 | 39.65 | 37.20 | 37.75 | 77.9M |
| 2025-02-27 | 41.60 | 42.50 | 38.65 | 38.65 | 203.8M |
| 2025-02-26 | 42.50 | 42.95 | 41.35 | 41.40 | 67.7M |
| 2025-02-25 | 39.80 | 43.90 | 38.95 | 42.90 | 133.5M |
| 2025-02-24 | 40.45 | 41.90 | 40.25 | 40.85 | 65.6M |
| 2025-02-21 | 38.40 | 42.55 | 37.60 | 41.45 | 145.2M |
| 2025-02-20 | 40.30 | 40.30 | 37.30 | 38.80 | 166.6M |
| 2025-02-19 | 36.10 | 39.15 | 36.00 | 39.15 | 75.4M |
| 2025-02-18 | 34.35 | 36.65 | 33.65 | 35.60 | 70.6M |
| 2025-02-17 | 32.45 | 34.60 | 31.85 | 34.35 | 61.6M |
| 2025-02-14 | 31.00 | 33.55 | 29.60 | 32.30 | 86.1M |
| 2025-02-13 | 27.55 | 30.65 | 27.40 | 30.65 | 29.7M |
| 2025-02-12 | 27.50 | 28.35 | 27.50 | 27.90 | 13.0M |
| 2025-02-11 | 28.30 | 28.65 | 27.60 | 27.60 | 9.4M |
| 2025-02-10 | 28.50 | 28.50 | 27.85 | 28.00 | 7.5M |
| 2025-02-07 | 27.95 | 28.85 | 27.60 | 28.80 | 10.5M |
| 2025-02-06 | 27.60 | 27.90 | 27.25 | 27.75 | 10.1M |
| 2025-02-05 | 27.55 | 27.75 | 27.30 | 27.50 | 8.4M |
| 2025-02-04 | 28.20 | 28.20 | 27.15 | 27.25 | 13.8M |
| 2025-02-03 | 29.00 | 29.55 | 27.40 | 27.95 | 26.7M |
| 2025-01-22 | 30.40 | 30.45 | 29.80 | 30.10 | 12.3M |
| 2025-01-21 | 30.50 | 30.55 | 29.60 | 30.00 | 14.9M |
| 2025-01-20 | 29.85 | 30.80 | 29.10 | 30.80 | 22.8M |
| 2025-01-17 | 29.05 | 29.70 | 29.00 | 29.55 | 18.8M |
| 2025-01-16 | 28.00 | 30.10 | 28.00 | 28.85 | 48.2M |
| 2025-01-15 | 26.35 | 28.25 | 26.00 | 28.00 | 26.1M |
| 2025-01-14 | 25.70 | 26.65 | 25.50 | 26.65 | 22.4M |
| 2025-01-13 | 25.75 | 26.00 | 24.70 | 25.40 | 22.6M |
| 2025-01-10 | 25.75 | 26.80 | 25.70 | 25.95 | 21.6M |
| 2025-01-09 | 27.10 | 27.10 | 25.75 | 25.75 | 31.1M |
| 2025-01-08 | 28.55 | 28.75 | 27.35 | 27.45 | 21.8M |
| 2025-01-07 | 28.80 | 29.90 | 27.80 | 28.40 | 41.5M |
| 2025-01-06 | 28.05 | 28.40 | 27.60 | 27.60 | 19.1M |
| 2025-01-03 | 28.55 | 29.30 | 27.60 | 27.65 | 15.3M |
| 2025-01-02 | 29.10 | 29.15 | 28.40 | 28.45 | 11.2M |