168.89
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 105.00 | 109.99 | 102.00 | 106.65 | 1.3M |
| 2024-12-30 | 102.50 | 104.98 | 101.01 | 104.70 | 0.8M |
| 2024-12-27 | 97.77 | 104.80 | 97.00 | 101.69 | 1.4M |
| 2024-12-26 | 102.00 | 102.00 | 96.43 | 98.00 | 1.9M |
| 2024-12-24 | 104.95 | 107.10 | 99.00 | 100.98 | 2.3M |
| 2024-12-23 | 106.00 | 108.00 | 101.42 | 104.50 | 3.0M |
| 2024-12-20 | 101.56 | 109.00 | 99.00 | 104.90 | 1.3M |
| 2024-12-19 | 109.20 | 111.60 | 100.94 | 101.00 | 2.7M |
| 2024-12-18 | 124.50 | 126.00 | 111.00 | 112.50 | 1.8M |
| 2024-12-17 | 127.10 | 128.30 | 119.00 | 123.00 | 1.4M |
| 2024-12-16 | 123.00 | 127.80 | 121.00 | 126.00 | 2.8M |
| 2024-12-13 | 124.01 | 126.00 | 119.90 | 122.51 | 1.4M |
| 2024-12-12 | 123.95 | 126.50 | 121.00 | 126.50 | 3.3M |
| 2024-12-11 | 113.00 | 122.00 | 112.00 | 120.60 | 3.8M |
| 2024-12-10 | 114.98 | 120.00 | 105.50 | 112.10 | 6.5M |
| 2024-12-09 | 105.90 | 109.12 | 105.00 | 109.12 | 2.2M |
| 2024-12-06 | 93.93 | 99.20 | 93.93 | 99.20 | 2.8M |
| 2024-12-05 | 82.70 | 90.18 | 81.76 | 90.18 | 3.4M |
| 2024-12-04 | 82.89 | 83.30 | 81.02 | 82.00 | 0.6M |
| 2024-12-03 | 81.21 | 82.50 | 79.01 | 81.70 | 1.3M |
| 2024-12-02 | 77.90 | 81.75 | 77.05 | 80.52 | 2.5M |
| 2024-11-29 | 76.20 | 78.00 | 75.00 | 76.90 | 1.4M |
| 2024-11-28 | 73.50 | 76.70 | 73.50 | 75.98 | 1.2M |
| 2024-11-27 | 73.00 | 74.00 | 72.20 | 73.30 | 1.5M |
| 2024-11-26 | 73.30 | 74.50 | 71.00 | 71.50 | 2.2M |
| 2024-11-25 | 73.01 | 74.50 | 73.01 | 73.10 | 0.3M |
| 2024-11-22 | 74.00 | 74.80 | 72.50 | 73.40 | 1.1M |
| 2024-11-21 | 72.85 | 74.75 | 72.40 | 74.20 | 1.8M |
| 2024-11-20 | 75.35 | 75.43 | 71.50 | 72.50 | 2.1M |
| 2024-11-19 | 76.48 | 76.50 | 74.86 | 75.00 | 0.5M |
| 2024-11-18 | 76.10 | 76.10 | 74.81 | 75.79 | 0.5M |
| 2024-11-15 | 76.49 | 77.30 | 75.50 | 75.90 | 1.2M |
| 2024-11-14 | 77.50 | 78.50 | 75.90 | 76.25 | 1.4M |
| 2024-11-13 | 76.66 | 77.90 | 76.00 | 77.60 | 1.7M |
| 2024-11-12 | 76.01 | 78.00 | 76.01 | 76.50 | 1.6M |
| 2024-11-11 | 75.00 | 77.40 | 74.80 | 76.25 | 3.0M |
| 2024-11-08 | 73.95 | 76.15 | 73.00 | 74.55 | 2.8M |
| 2024-11-07 | 71.67 | 74.25 | 71.67 | 73.99 | 1.8M |
| 2024-11-06 | 72.20 | 72.80 | 71.50 | 71.56 | 1.0M |
| 2024-11-05 | 73.00 | 73.50 | 72.06 | 72.49 | 0.8M |
| 2024-11-04 | 70.00 | 72.60 | 69.55 | 72.39 | 1.7M |
| 2024-11-01 | 69.85 | 70.90 | 68.50 | 69.50 | 0.9M |
| 2024-10-31 | 71.00 | 71.50 | 68.50 | 69.20 | 2.0M |
| 2024-10-30 | 74.21 | 75.40 | 70.40 | 70.80 | 2.8M |
| 2024-10-29 | 72.40 | 74.55 | 71.98 | 73.90 | 2.6M |
| 2024-10-28 | 72.06 | 74.10 | 71.15 | 71.98 | 1.7M |
| 2024-10-25 | 71.80 | 72.69 | 70.30 | 71.95 | 4.0M |
| 2024-10-24 | 71.00 | 73.00 | 70.90 | 71.60 | 3.3M |
| 2024-10-23 | 70.70 | 72.20 | 70.45 | 71.00 | 3.4M |
| 2024-10-22 | 68.89 | 70.90 | 68.15 | 70.90 | 4.1M |
| 2024-10-21 | 68.49 | 69.35 | 67.91 | 68.49 | 0.8M |
| 2024-10-18 | 69.00 | 69.20 | 67.50 | 69.00 | 1.6M |
| 2024-10-17 | 71.00 | 72.00 | 68.50 | 69.00 | 2.6M |
| 2024-10-16 | 71.00 | 73.60 | 70.60 | 72.80 | 5.6M |
| 2024-10-15 | 71.09 | 72.00 | 69.80 | 70.55 | 1.8M |
| 2024-10-14 | 68.90 | 72.00 | 68.70 | 70.51 | 8.5M |
| 2024-10-11 | 67.01 | 69.00 | 67.00 | 68.50 | 4.6M |
| 2024-10-10 | 68.00 | 68.40 | 67.00 | 67.19 | 0.5M |
| 2024-10-09 | 68.00 | 69.79 | 67.57 | 67.57 | 0.8M |
| 2024-10-08 | 67.00 | 70.00 | 67.00 | 68.03 | 4.4M |
| 2024-10-07 | 66.89 | 68.95 | 64.50 | 67.25 | 10.7M |
| 2024-10-04 | 67.99 | 67.99 | 66.10 | 66.20 | 3.0M |
| 2024-10-03 | 63.50 | 67.80 | 63.31 | 67.30 | 5.0M |
| 2024-10-02 | 62.59 | 63.90 | 62.00 | 63.45 | 3.7M |
| 2024-10-01 | 61.52 | 62.50 | 61.25 | 62.50 | 0.6M |
| 2024-09-30 | 61.10 | 62.00 | 60.29 | 61.52 | 0.4M |
| 2024-09-27 | 63.00 | 63.40 | 60.50 | 61.00 | 1.3M |
| 2024-09-26 | 63.40 | 63.80 | 62.00 | 63.00 | 0.8M |
| 2024-09-25 | 61.99 | 63.00 | 61.20 | 62.60 | 0.2M |
| 2024-09-24 | 63.74 | 63.74 | 60.00 | 61.50 | 1.2M |
| 2024-09-23 | 63.84 | 64.00 | 63.15 | 63.39 | 0.2M |
| 2024-09-20 | 64.70 | 64.75 | 63.40 | 63.94 | 0.4M |
| 2024-09-19 | 64.01 | 64.49 | 63.97 | 64.25 | 0.3M |
| 2024-09-18 | 64.49 | 64.99 | 64.00 | 64.40 | 0.2M |
| 2024-09-16 | 64.76 | 64.99 | 63.90 | 64.02 | 0.4M |
| 2024-09-13 | 67.00 | 67.74 | 64.50 | 64.85 | 1.8M |
| 2024-09-12 | 64.31 | 65.38 | 64.31 | 64.75 | 0.2M |
| 2024-09-11 | 64.98 | 64.98 | 64.30 | 64.55 | 0.4M |
| 2024-09-10 | 64.85 | 65.00 | 64.41 | 64.51 | 0.4M |
| 2024-09-09 | 64.05 | 65.20 | 64.05 | 64.60 | 0.2M |
| 2024-09-06 | 64.80 | 64.80 | 63.97 | 64.50 | 0.2M |
| 2024-09-05 | 64.10 | 64.49 | 63.90 | 64.19 | 0.1M |
| 2024-09-04 | 64.20 | 64.99 | 63.99 | 64.00 | 0.3M |
| 2024-09-03 | 65.50 | 65.50 | 63.90 | 64.20 | 0.6M |
| 2024-09-02 | 64.35 | 66.35 | 64.02 | 64.30 | 0.3M |
| 2024-08-30 | 64.49 | 64.85 | 61.50 | 64.00 | 0.6M |
| 2024-08-29 | 64.33 | 65.30 | 63.60 | 64.06 | 0.6M |
| 2024-08-28 | 64.41 | 64.99 | 64.12 | 64.65 | 0.1M |
| 2024-08-27 | 65.30 | 65.70 | 64.49 | 64.70 | 0.4M |
| 2024-08-26 | 65.70 | 65.70 | 65.15 | 65.29 | 0.1M |
| 2024-08-23 | 65.20 | 67.50 | 65.20 | 65.45 | 1.0M |
| 2024-08-22 | 65.46 | 66.17 | 65.02 | 65.51 | 0.1M |
| 2024-08-21 | 64.85 | 65.74 | 64.85 | 65.01 | 0.2M |
| 2024-08-20 | 64.71 | 65.40 | 64.71 | 65.00 | 0.1M |
| 2024-08-19 | 65.45 | 66.00 | 64.75 | 65.02 | 0.1M |
| 2024-08-16 | 65.50 | 66.49 | 65.02 | 65.40 | 0.1M |
| 2024-08-15 | 65.30 | 66.50 | 65.30 | 65.30 | 0.3M |
| 2024-08-13 | 65.38 | 66.48 | 64.77 | 65.35 | 0.1M |
| 2024-08-12 | 65.40 | 65.40 | 64.75 | 65.19 | 0.4M |
| 2024-08-09 | 65.50 | 65.70 | 64.90 | 65.38 | 0.2M |
| 2024-08-08 | 64.75 | 65.89 | 64.60 | 65.46 | 0.4M |
| 2024-08-07 | 65.10 | 65.89 | 64.55 | 64.55 | 0.4M |
| 2024-08-06 | 66.00 | 66.00 | 64.50 | 65.39 | 0.3M |
| 2024-08-05 | 66.00 | 66.70 | 64.57 | 64.75 | 0.2M |
| 2024-08-02 | 65.90 | 66.89 | 65.20 | 66.69 | 0.3M |
| 2024-08-01 | 65.11 | 66.48 | 64.95 | 65.58 | 0.2M |
| 2024-07-31 | 65.50 | 66.45 | 65.06 | 65.10 | 0.3M |
| 2024-07-30 | 67.00 | 67.00 | 66.00 | 66.40 | 0.1M |
| 2024-07-29 | 65.57 | 66.95 | 65.01 | 66.30 | 0.4M |
| 2024-07-26 | 65.53 | 66.49 | 64.10 | 65.99 | 0.8M |
| 2024-07-25 | 66.60 | 67.40 | 66.00 | 66.50 | 0.4M |
| 2024-07-24 | 66.89 | 67.40 | 65.70 | 66.32 | 0.7M |
| 2024-07-23 | 66.65 | 67.00 | 65.58 | 66.40 | 0.5M |
| 2024-07-22 | 68.00 | 68.00 | 65.50 | 65.80 | 0.7M |
| 2024-07-19 | 70.40 | 70.40 | 67.06 | 67.30 | 1.5M |
| 2024-07-18 | 69.60 | 70.90 | 69.00 | 69.75 | 1.5M |
| 2024-07-15 | 69.74 | 69.95 | 69.01 | 69.15 | 0.6M |
| 2024-07-12 | 69.80 | 69.90 | 67.55 | 68.73 | 0.7M |
| 2024-07-11 | 69.27 | 69.49 | 68.60 | 68.80 | 0.3M |
| 2024-07-10 | 70.00 | 70.00 | 68.70 | 68.77 | 0.2M |
| 2024-07-09 | 69.00 | 69.85 | 68.75 | 69.30 | 1.0M |
| 2024-07-08 | 69.25 | 69.50 | 68.00 | 68.80 | 0.4M |
| 2024-07-05 | 69.79 | 69.80 | 68.60 | 68.85 | 0.6M |
| 2024-07-04 | 69.90 | 69.96 | 68.90 | 69.00 | 0.9M |
| 2024-07-03 | 69.80 | 69.80 | 68.80 | 69.40 | 0.8M |
| 2024-07-02 | 69.98 | 70.50 | 68.90 | 69.00 | 0.9M |
| 2024-07-01 | 70.40 | 70.80 | 69.12 | 70.50 | 0.2M |
| 2024-06-28 | 70.94 | 72.00 | 70.31 | 70.98 | 0.3M |
| 2024-06-27 | 69.50 | 71.20 | 69.30 | 70.50 | 0.6M |
| 2024-06-26 | 70.75 | 70.75 | 69.00 | 69.50 | 0.4M |
| 2024-06-25 | 71.00 | 71.60 | 69.50 | 69.90 | 0.9M |
| 2024-06-24 | 72.75 | 73.00 | 70.51 | 70.75 | 0.3M |
| 2024-06-21 | 73.40 | 73.60 | 72.20 | 72.20 | 0.7M |
| 2024-06-20 | 73.40 | 73.80 | 72.06 | 73.03 | 0.8M |
| 2024-06-14 | 71.45 | 73.00 | 70.00 | 72.50 | 1.2M |
| 2024-06-13 | 69.90 | 71.50 | 68.02 | 70.95 | 2.9M |
| 2024-06-12 | 72.00 | 72.25 | 70.85 | 71.38 | 0.6M |
| 2024-06-11 | 72.75 | 73.00 | 70.77 | 71.61 | 1.6M |
| 2024-06-10 | 70.90 | 71.25 | 69.90 | 71.00 | 0.5M |
| 2024-06-07 | 70.00 | 70.89 | 68.25 | 70.80 | 1.3M |
| 2024-06-06 | 69.90 | 70.49 | 69.25 | 69.50 | 1.1M |
| 2024-06-05 | 71.90 | 71.95 | 69.01 | 69.55 | 0.9M |
| 2024-06-04 | 73.00 | 73.60 | 71.00 | 71.10 | 0.7M |
| 2024-06-03 | 73.50 | 74.15 | 72.60 | 72.97 | 0.7M |
| 2024-05-31 | 72.25 | 73.39 | 71.53 | 73.00 | 1.0M |
| 2024-05-30 | 73.25 | 73.99 | 71.80 | 72.30 | 1.6M |
| 2024-05-29 | 74.86 | 75.25 | 73.00 | 73.30 | 1.5M |
| 2024-05-27 | 75.99 | 76.24 | 74.60 | 74.65 | 2.0M |
| 2024-05-24 | 73.20 | 77.20 | 72.15 | 75.41 | 20.5M |
| 2024-05-23 | 73.75 | 73.75 | 72.15 | 72.79 | 0.5M |
| 2024-05-22 | 71.80 | 74.00 | 71.80 | 73.00 | 1.3M |
| 2024-05-21 | 72.50 | 73.50 | 71.96 | 72.10 | 0.5M |
| 2024-05-20 | 73.00 | 73.80 | 71.00 | 72.50 | 0.8M |
| 2024-05-17 | 72.20 | 73.73 | 72.20 | 72.50 | 0.5M |
| 2024-05-16 | 70.75 | 72.49 | 68.00 | 72.44 | 0.9M |
| 2024-05-15 | 73.50 | 73.50 | 69.00 | 71.05 | 1.3M |
| 2024-05-14 | 75.44 | 75.44 | 72.40 | 73.00 | 1.2M |
| 2024-05-13 | 74.00 | 75.48 | 73.50 | 74.30 | 1.2M |
| 2024-05-10 | 70.10 | 73.75 | 69.50 | 73.70 | 2.1M |
| 2024-05-09 | 70.00 | 70.50 | 69.05 | 69.50 | 0.4M |
| 2024-05-08 | 71.00 | 71.00 | 69.50 | 69.60 | 0.4M |
| 2024-05-07 | 72.50 | 72.50 | 70.44 | 70.44 | 1.0M |
| 2024-05-06 | 70.51 | 72.88 | 70.50 | 71.50 | 1.3M |
| 2024-05-03 | 68.49 | 70.59 | 68.26 | 70.50 | 0.6M |
| 2024-05-02 | 68.70 | 68.98 | 67.00 | 68.30 | 0.5M |
| 2024-04-30 | 68.40 | 69.60 | 67.50 | 67.89 | 1.3M |
| 2024-04-29 | 73.00 | 73.30 | 67.50 | 68.70 | 2.9M |
| 2024-04-26 | 73.69 | 74.25 | 72.20 | 73.00 | 0.8M |
| 2024-04-25 | 74.50 | 75.15 | 73.25 | 73.60 | 1.7M |
| 2024-04-24 | 73.01 | 75.80 | 73.01 | 74.01 | 4.1M |
| 2024-04-23 | 72.80 | 74.06 | 71.81 | 73.00 | 5.4M |
| 2024-04-22 | 70.39 | 72.50 | 69.50 | 71.55 | 7.6M |
| 2024-04-19 | 70.40 | 70.50 | 69.20 | 69.70 | 0.7M |
| 2024-04-18 | 70.60 | 70.80 | 69.20 | 70.20 | 1.4M |
| 2024-04-17 | 69.25 | 71.20 | 69.00 | 69.70 | 3.4M |
| 2024-04-16 | 67.89 | 70.00 | 67.15 | 69.00 | 2.4M |
| 2024-04-15 | 68.19 | 68.20 | 66.80 | 66.82 | 1.0M |
| 2024-04-09 | 67.60 | 69.20 | 67.50 | 68.00 | 0.9M |
| 2024-04-08 | 67.81 | 68.40 | 67.00 | 67.70 | 0.3M |
| 2024-04-04 | 65.90 | 67.93 | 65.90 | 67.00 | 0.8M |
| 2024-04-03 | 65.65 | 66.15 | 64.71 | 65.50 | 0.9M |
| 2024-04-02 | 66.00 | 66.79 | 65.50 | 65.75 | 0.1M |
| 2024-04-01 | 67.00 | 67.90 | 66.01 | 66.40 | 0.2M |
| 2024-03-29 | 67.40 | 67.60 | 66.10 | 66.69 | 0.1M |
| 2024-03-28 | 66.49 | 67.44 | 66.49 | 67.40 | 0.6M |
| 2024-03-27 | 66.48 | 66.84 | 65.90 | 66.60 | 0.2M |
| 2024-03-26 | 64.63 | 66.48 | 64.63 | 66.01 | 0.4M |
| 2024-03-25 | 64.10 | 65.50 | 63.90 | 65.00 | 0.5M |
| 2024-03-22 | 65.44 | 65.44 | 63.21 | 64.69 | 0.4M |
| 2024-03-21 | 65.75 | 65.75 | 64.15 | 64.39 | 0.4M |
| 2024-03-20 | 66.99 | 66.99 | 65.40 | 65.40 | 0.3M |
| 2024-03-19 | 66.92 | 67.80 | 66.00 | 66.11 | 0.1M |
| 2024-03-18 | 67.95 | 67.95 | 66.00 | 66.99 | 0.0M |
| 2024-03-15 | 67.50 | 67.89 | 66.34 | 66.80 | 0.1M |
| 2024-03-14 | 67.11 | 68.00 | 67.00 | 67.90 | 0.5M |
| 2024-03-13 | 68.00 | 68.98 | 67.15 | 67.30 | 0.2M |
| 2024-03-12 | 69.98 | 69.98 | 67.52 | 68.30 | 0.2M |
| 2024-03-11 | 68.50 | 70.00 | 68.03 | 69.30 | 0.7M |
| 2024-03-08 | 67.98 | 68.50 | 67.50 | 68.01 | 0.3M |
| 2024-03-07 | 68.00 | 68.46 | 67.00 | 67.50 | 0.7M |
| 2024-03-06 | 68.52 | 68.98 | 67.65 | 67.89 | 0.3M |
| 2024-03-05 | 69.03 | 69.20 | 68.26 | 68.40 | 0.2M |
| 2024-03-04 | 69.58 | 69.58 | 68.30 | 68.61 | 0.1M |
| 2024-03-01 | 69.11 | 70.00 | 67.70 | 68.15 | 0.6M |
| 2024-02-29 | 67.69 | 69.40 | 67.25 | 69.12 | 0.8M |
| 2024-02-28 | 69.98 | 71.00 | 66.90 | 68.00 | 0.9M |
| 2024-02-27 | 70.50 | 71.45 | 69.60 | 70.00 | 0.2M |
| 2024-02-26 | 70.90 | 71.80 | 70.50 | 71.00 | 0.4M |
| 2024-02-23 | 70.40 | 71.00 | 65.51 | 70.04 | 1.2M |
| 2024-02-22 | 69.01 | 70.90 | 69.01 | 70.05 | 0.6M |
| 2024-02-21 | 71.80 | 71.80 | 68.62 | 69.50 | 0.7M |
| 2024-02-20 | 69.90 | 71.00 | 68.02 | 69.90 | 0.3M |
| 2024-02-19 | 67.43 | 69.89 | 65.51 | 69.50 | 0.3M |
| 2024-02-16 | 70.80 | 71.00 | 66.70 | 66.70 | 0.5M |
| 2024-02-15 | 72.50 | 72.75 | 70.00 | 71.50 | 0.2M |
| 2024-02-14 | 71.89 | 73.39 | 71.89 | 73.10 | 0.5M |
| 2024-02-13 | 71.30 | 72.50 | 69.00 | 71.10 | 0.6M |
| 2024-02-12 | 73.00 | 73.47 | 71.00 | 72.49 | 0.5M |
| 2024-02-09 | 75.20 | 75.20 | 71.10 | 73.70 | 0.8M |
| 2024-02-07 | 76.00 | 77.00 | 76.00 | 77.00 | 0.1M |
| 2024-02-06 | 76.00 | 79.00 | 75.90 | 76.50 | 0.2M |
| 2024-02-02 | 76.50 | 76.59 | 75.10 | 76.00 | 0.3M |
| 2024-02-01 | 76.39 | 77.00 | 75.50 | 75.75 | 0.4M |
| 2024-01-31 | 75.80 | 76.79 | 74.01 | 75.50 | 0.1M |
| 2024-01-30 | 74.90 | 76.99 | 72.55 | 74.75 | 1.0M |
| 2024-01-29 | 76.00 | 76.49 | 73.50 | 74.25 | 0.1M |
| 2024-01-26 | 76.13 | 77.50 | 75.50 | 75.70 | 0.2M |
| 2024-01-25 | 77.89 | 77.89 | 76.20 | 76.70 | 0.7M |
| 2024-01-24 | 76.00 | 78.20 | 75.51 | 76.69 | 1.0M |
| 2024-01-23 | 77.00 | 77.30 | 75.00 | 76.50 | 1.2M |
| 2024-01-22 | 76.99 | 77.60 | 76.11 | 76.89 | 0.1M |
| 2024-01-19 | 77.01 | 78.60 | 76.50 | 76.95 | 0.2M |
| 2024-01-18 | 77.02 | 77.85 | 74.10 | 77.00 | 0.3M |
| 2024-01-17 | 78.00 | 79.00 | 76.00 | 78.10 | 0.3M |
| 2024-01-16 | 80.00 | 80.50 | 76.00 | 78.20 | 0.4M |
| 2024-01-15 | 81.00 | 82.10 | 79.50 | 79.60 | 0.5M |
| 2024-01-12 | 80.95 | 82.38 | 80.50 | 81.00 | 0.4M |
| 2024-01-11 | 80.80 | 83.75 | 80.50 | 81.11 | 2.2M |
| 2024-01-10 | 80.50 | 81.25 | 79.46 | 80.47 | 1.4M |
| 2024-01-09 | 81.48 | 81.48 | 79.50 | 79.60 | 0.8M |
| 2024-01-08 | 80.00 | 80.99 | 79.55 | 79.73 | 0.5M |
| 2024-01-05 | 79.00 | 82.00 | 78.80 | 80.00 | 2.3M |
| 2024-01-04 | 79.12 | 80.49 | 78.80 | 79.10 | 0.6M |
| 2024-01-03 | 79.91 | 81.50 | 79.00 | 79.89 | 1.5M |
| 2024-01-02 | 80.80 | 81.00 | 78.50 | 79.56 | 0.9M |
| 2024-01-01 | 77.77 | 80.56 | 77.00 | 80.50 | 0.9M |