61.70
Last Update: 2025-10-01
| 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 | 118.00 | 118.50 | 115.00 | 115.00 | 2.9M |
| 2022-12-29 | 113.50 | 116.50 | 111.50 | 116.50 | 3.2M |
| 2022-12-28 | 117.00 | 117.00 | 114.00 | 114.00 | 3.3M |
| 2022-12-27 | 117.00 | 119.00 | 117.00 | 118.00 | 2.2M |
| 2022-12-26 | 117.50 | 118.50 | 116.00 | 116.00 | 3.1M |
| 2022-12-23 | 118.50 | 118.50 | 115.50 | 117.00 | 4.5M |
| 2022-12-22 | 122.50 | 123.00 | 119.00 | 119.50 | 4.3M |
| 2022-12-21 | 121.00 | 122.50 | 118.00 | 120.00 | 5.9M |
| 2022-12-20 | 121.00 | 125.50 | 118.00 | 118.50 | 17.1M |
| 2022-12-19 | 119.50 | 121.50 | 119.00 | 120.00 | 2.3M |
| 2022-12-16 | 120.50 | 121.50 | 119.00 | 121.00 | 5.1M |
| 2022-12-15 | 124.00 | 125.50 | 122.50 | 123.50 | 5.9M |
| 2022-12-14 | 122.00 | 125.50 | 121.00 | 125.00 | 7.4M |
| 2022-12-13 | 123.50 | 124.00 | 119.50 | 120.00 | 4.2M |
| 2022-12-12 | 121.00 | 123.00 | 120.50 | 122.00 | 3.2M |
| 2022-12-09 | 125.50 | 127.50 | 121.00 | 121.50 | 11.8M |
| 2022-12-08 | 119.50 | 124.50 | 119.50 | 124.00 | 11.3M |
| 2022-12-07 | 123.50 | 123.50 | 118.00 | 118.50 | 7.6M |
| 2022-12-06 | 127.50 | 128.50 | 123.00 | 124.00 | 8.4M |
| 2022-12-05 | 125.50 | 128.50 | 125.00 | 127.00 | 11.4M |
| 2022-12-02 | 124.50 | 125.50 | 123.50 | 124.50 | 5.8M |
| 2022-12-01 | 124.00 | 125.50 | 123.00 | 123.50 | 11.3M |
| 2022-11-30 | 120.50 | 121.50 | 120.00 | 121.00 | 3.3M |
| 2022-11-29 | 121.00 | 123.50 | 119.00 | 120.50 | 9.9M |
| 2022-11-28 | 118.50 | 122.00 | 118.00 | 122.00 | 6.7M |
| 2022-11-25 | 124.00 | 124.50 | 120.00 | 120.00 | 9.9M |
| 2022-11-24 | 125.00 | 129.00 | 123.00 | 123.50 | 28.7M |
| 2022-11-23 | 123.00 | 124.50 | 121.00 | 122.50 | 16.9M |
| 2022-11-22 | 120.00 | 123.00 | 119.50 | 122.00 | 19.6M |
| 2022-11-21 | 116.00 | 119.50 | 115.50 | 118.00 | 9.0M |
| 2022-11-18 | 121.00 | 121.00 | 115.00 | 115.50 | 13.2M |
| 2022-11-17 | 122.00 | 123.50 | 119.00 | 121.00 | 17.0M |
| 2022-11-16 | 119.00 | 123.50 | 116.00 | 123.00 | 33.5M |
| 2022-11-15 | 111.00 | 116.00 | 110.00 | 116.00 | 12.4M |
| 2022-11-14 | 109.50 | 111.50 | 108.50 | 111.00 | 7.1M |
| 2022-11-11 | 115.50 | 117.00 | 109.50 | 109.50 | 15.7M |
| 2022-11-10 | 108.00 | 110.50 | 107.50 | 110.00 | 5.0M |
| 2022-11-09 | 109.00 | 111.00 | 108.00 | 109.50 | 8.1M |
| 2022-11-08 | 109.00 | 112.00 | 106.50 | 107.50 | 12.7M |
| 2022-11-07 | 108.00 | 109.00 | 104.00 | 107.50 | 17.3M |
| 2022-11-04 | 110.50 | 112.00 | 108.00 | 111.00 | 10.7M |
| 2022-11-03 | 105.00 | 111.50 | 104.50 | 110.50 | 13.4M |
| 2022-11-02 | 105.00 | 109.00 | 104.00 | 107.00 | 12.3M |
| 2022-11-01 | 102.00 | 105.00 | 102.00 | 104.00 | 6.1M |
| 2022-10-31 | 105.00 | 106.00 | 102.00 | 102.50 | 9.0M |
| 2022-10-28 | 100.50 | 104.00 | 100.50 | 102.50 | 10.2M |
| 2022-10-27 | 96.20 | 102.00 | 96.20 | 101.50 | 11.5M |
| 2022-10-26 | 97.50 | 97.50 | 94.10 | 95.70 | 8.5M |
| 2022-10-25 | 99.20 | 99.30 | 96.20 | 97.30 | 7.1M |
| 2022-10-24 | 98.50 | 101.50 | 97.90 | 97.90 | 9.5M |
| 2022-10-21 | 97.80 | 98.50 | 95.00 | 95.00 | 5.7M |
| 2022-10-20 | 98.10 | 99.10 | 95.50 | 98.40 | 9.1M |
| 2022-10-19 | 101.50 | 103.00 | 99.80 | 99.80 | 7.1M |
| 2022-10-18 | 105.00 | 105.50 | 99.70 | 100.50 | 11.1M |
| 2022-10-17 | 99.30 | 103.00 | 97.30 | 103.00 | 11.7M |
| 2022-10-14 | 100.00 | 103.50 | 98.10 | 103.50 | 11.5M |
| 2022-10-13 | 104.50 | 105.00 | 94.10 | 94.10 | 12.8M |
| 2022-10-12 | 107.00 | 108.00 | 102.50 | 104.00 | 8.1M |
| 2022-10-11 | 109.00 | 110.00 | 106.50 | 107.00 | 7.1M |
| 2022-10-07 | 114.50 | 114.50 | 112.00 | 113.00 | 4.0M |
| 2022-10-06 | 115.50 | 116.00 | 112.50 | 115.50 | 6.9M |
| 2022-10-05 | 114.00 | 117.00 | 112.00 | 113.00 | 14.9M |
| 2022-10-04 | 111.50 | 111.50 | 108.50 | 110.00 | 7.2M |
| 2022-10-03 | 106.00 | 108.50 | 104.00 | 107.50 | 8.7M |
| 2022-09-30 | 102.00 | 109.00 | 101.00 | 108.00 | 10.7M |
| 2022-09-29 | 108.00 | 109.00 | 103.50 | 104.50 | 8.3M |
| 2022-09-28 | 112.00 | 113.00 | 105.00 | 105.00 | 9.2M |
| 2022-09-27 | 111.00 | 114.00 | 108.50 | 113.50 | 8.3M |
| 2022-09-26 | 115.00 | 116.50 | 108.00 | 108.50 | 11.4M |
| 2022-09-23 | 124.00 | 125.00 | 116.50 | 117.00 | 12.5M |
| 2022-09-22 | 123.50 | 126.00 | 122.50 | 124.00 | 12.1M |
| 2022-09-21 | 122.00 | 125.00 | 121.50 | 124.00 | 8.0M |
| 2022-09-20 | 123.50 | 125.50 | 121.50 | 122.50 | 12.7M |
| 2022-09-19 | 120.50 | 122.50 | 119.00 | 120.50 | 4.7M |
| 2022-09-16 | 120.00 | 122.00 | 119.00 | 120.00 | 6.7M |
| 2022-09-15 | 123.50 | 125.00 | 120.00 | 120.00 | 8.1M |
| 2022-09-14 | 118.00 | 124.00 | 117.00 | 123.50 | 9.2M |
| 2022-09-13 | 122.50 | 127.50 | 121.50 | 122.50 | 27.3M |
| 2022-09-12 | 119.50 | 121.00 | 118.00 | 118.50 | 5.0M |
| 2022-09-08 | 117.50 | 117.50 | 114.00 | 117.50 | 6.8M |
| 2022-09-07 | 111.50 | 116.00 | 110.00 | 115.00 | 8.3M |
| 2022-09-06 | 120.50 | 121.00 | 110.00 | 113.00 | 15.3M |
| 2022-09-05 | 123.50 | 124.50 | 118.00 | 118.50 | 7.1M |
| 2022-09-02 | 122.00 | 124.00 | 121.00 | 122.00 | 4.8M |
| 2022-09-01 | 123.50 | 124.50 | 121.00 | 121.00 | 7.3M |
| 2022-08-31 | 122.00 | 126.00 | 121.50 | 125.50 | 7.9M |
| 2022-08-30 | 123.00 | 124.00 | 121.50 | 122.50 | 6.1M |
| 2022-08-29 | 119.50 | 123.00 | 119.50 | 123.00 | 8.5M |
| 2022-08-26 | 131.00 | 132.50 | 126.50 | 126.50 | 19.2M |
| 2022-08-25 | 125.00 | 130.00 | 124.50 | 127.50 | 21.9M |
| 2022-08-24 | 124.00 | 124.00 | 121.00 | 123.00 | 7.8M |
| 2022-08-23 | 122.00 | 122.50 | 120.00 | 121.50 | 8.3M |
| 2022-08-22 | 124.00 | 127.00 | 123.50 | 123.50 | 7.7M |
| 2022-08-19 | 125.00 | 129.00 | 124.00 | 125.50 | 27.0M |
| 2022-08-18 | 117.50 | 126.00 | 117.00 | 124.50 | 23.8M |
| 2022-08-17 | 122.50 | 123.50 | 119.50 | 119.50 | 11.1M |
| 2022-08-16 | 125.00 | 127.00 | 121.50 | 122.50 | 12.1M |
| 2022-08-15 | 123.00 | 127.00 | 122.50 | 124.00 | 23.5M |
| 2022-08-12 | 113.00 | 123.50 | 113.00 | 121.50 | 21.6M |
| 2022-08-11 | 114.50 | 115.00 | 113.00 | 113.00 | 7.2M |
| 2022-08-10 | 111.50 | 113.00 | 111.00 | 111.00 | 4.1M |
| 2022-08-09 | 112.50 | 115.00 | 112.00 | 113.50 | 8.2M |
| 2022-08-08 | 112.00 | 116.00 | 111.50 | 114.00 | 12.1M |
| 2022-08-05 | 109.50 | 114.00 | 109.50 | 114.00 | 14.8M |
| 2022-08-04 | 108.00 | 108.00 | 102.50 | 106.50 | 13.7M |
| 2022-08-03 | 109.50 | 110.00 | 107.50 | 108.00 | 6.6M |
| 2022-08-02 | 110.50 | 111.50 | 108.00 | 109.00 | 7.6M |
| 2022-08-01 | 116.00 | 116.00 | 112.00 | 112.50 | 6.3M |
| 2022-07-29 | 120.00 | 120.50 | 117.50 | 119.50 | 7.3M |
| 2022-07-28 | 123.50 | 124.50 | 118.00 | 118.00 | 8.6M |
| 2022-07-27 | 118.50 | 121.50 | 118.00 | 120.00 | 7.5M |
| 2022-07-26 | 125.00 | 125.50 | 119.00 | 119.50 | 21.5M |
| 2022-07-25 | 126.50 | 129.50 | 125.50 | 127.50 | 14.5M |
| 2022-07-22 | 131.00 | 138.00 | 128.00 | 130.00 | 68.3M |
| 2022-07-21 | 120.50 | 129.50 | 120.50 | 129.50 | 40.5M |
| 2022-07-20 | 117.00 | 119.00 | 116.50 | 118.00 | 13.6M |
| 2022-07-19 | 115.00 | 117.00 | 113.50 | 114.00 | 10.5M |
| 2022-07-18 | 117.00 | 120.00 | 115.50 | 117.00 | 15.5M |
| 2022-07-15 | 114.00 | 117.00 | 112.50 | 116.00 | 18.7M |
| 2022-07-14 | 107.50 | 116.00 | 106.00 | 114.50 | 28.5M |
| 2022-07-13 | 117.00 | 118.50 | 110.00 | 110.00 | 20.9M |
| 2022-07-12 | 115.00 | 115.00 | 109.50 | 112.50 | 18.8M |
| 2022-07-11 | 118.50 | 120.50 | 116.50 | 117.50 | 12.5M |
| 2022-07-08 | 119.50 | 121.50 | 114.50 | 117.00 | 20.4M |
| 2022-07-07 | 114.00 | 118.50 | 110.50 | 117.00 | 17.9M |
| 2022-07-06 | 116.00 | 120.50 | 112.00 | 112.50 | 20.1M |
| 2022-07-05 | 124.00 | 124.50 | 113.00 | 118.00 | 34.3M |
| 2022-07-04 | 119.00 | 123.00 | 116.00 | 122.00 | 32.8M |
| 2022-07-01 | 132.00 | 132.00 | 122.50 | 122.50 | 28.9M |
| 2022-06-30 | 141.00 | 141.00 | 135.00 | 136.00 | 14.7M |
| 2022-06-29 | 137.00 | 143.00 | 134.50 | 143.00 | 14.3M |
| 2022-06-28 | 144.50 | 145.50 | 138.50 | 140.50 | 13.5M |
| 2022-06-27 | 144.00 | 153.50 | 142.50 | 147.50 | 18.4M |
| 2022-06-24 | 145.50 | 146.00 | 138.00 | 140.00 | 15.6M |
| 2022-06-23 | 146.00 | 147.50 | 141.50 | 144.00 | 11.8M |
| 2022-06-22 | 156.00 | 156.50 | 142.50 | 144.00 | 17.3M |
| 2022-06-21 | 157.00 | 158.00 | 152.50 | 156.50 | 11.6M |
| 2022-06-20 | 167.50 | 167.50 | 154.00 | 154.00 | 14.3M |
| 2022-06-17 | 165.00 | 167.50 | 160.50 | 167.50 | 15.9M |
| 2022-06-16 | 174.00 | 177.00 | 166.00 | 166.00 | 20.6M |
| 2022-06-15 | 168.00 | 172.50 | 167.50 | 170.50 | 12.5M |
| 2022-06-14 | 166.50 | 168.50 | 162.50 | 168.00 | 10.6M |
| 2022-06-13 | 166.00 | 169.00 | 165.50 | 166.50 | 7.6M |
| 2022-06-10 | 173.00 | 175.00 | 171.00 | 172.50 | 12.2M |
| 2022-06-09 | 174.00 | 177.00 | 172.50 | 176.50 | 11.8M |
| 2022-06-08 | 183.00 | 184.00 | 174.50 | 175.00 | 32.8M |
| 2022-06-07 | 177.50 | 184.50 | 177.00 | 182.00 | 45.6M |
| 2022-06-06 | 175.00 | 179.00 | 173.00 | 176.50 | 26.9M |
| 2022-06-02 | 170.50 | 174.00 | 169.50 | 173.00 | 9.1M |
| 2022-06-01 | 175.00 | 175.00 | 171.50 | 171.50 | 12.7M |
| 2022-05-31 | 170.50 | 175.00 | 170.50 | 173.50 | 28.6M |
| 2022-05-30 | 166.50 | 171.00 | 165.50 | 169.00 | 16.4M |
| 2022-05-27 | 164.50 | 167.00 | 161.50 | 162.50 | 13.0M |
| 2022-05-26 | 164.00 | 164.50 | 160.00 | 160.50 | 11.7M |
| 2022-05-25 | 162.00 | 164.50 | 158.00 | 164.00 | 20.0M |
| 2022-05-24 | 172.00 | 172.50 | 160.50 | 160.50 | 26.0M |
| 2022-05-23 | 176.50 | 178.50 | 171.50 | 172.00 | 22.8M |
| 2022-05-20 | 175.00 | 179.00 | 171.00 | 175.00 | 30.7M |
| 2022-05-19 | 167.00 | 174.00 | 166.00 | 173.50 | 20.0M |
| 2022-05-18 | 174.50 | 175.00 | 171.00 | 171.50 | 25.3M |
| 2022-05-17 | 169.00 | 171.50 | 167.00 | 171.50 | 20.8M |
| 2022-05-16 | 170.00 | 175.50 | 167.00 | 167.50 | 38.9M |
| 2022-05-13 | 167.00 | 170.50 | 165.50 | 166.50 | 32.4M |
| 2022-05-12 | 164.00 | 169.00 | 163.00 | 163.00 | 28.1M |
| 2022-05-11 | 167.00 | 167.50 | 162.50 | 163.50 | 21.0M |
| 2022-05-10 | 159.00 | 170.00 | 159.00 | 168.00 | 35.5M |
| 2022-05-09 | 170.00 | 170.00 | 162.00 | 163.00 | 25.7M |
| 2022-05-06 | 161.50 | 172.00 | 161.50 | 171.50 | 44.2M |
| 2022-05-05 | 168.50 | 171.00 | 166.00 | 168.00 | 44.4M |
| 2022-05-04 | 156.00 | 163.00 | 154.00 | 162.50 | 38.4M |
| 2022-05-03 | 145.50 | 151.50 | 145.00 | 151.50 | 13.4M |
| 2022-04-29 | 148.00 | 151.00 | 145.00 | 146.00 | 16.5M |
| 2022-04-28 | 145.00 | 149.00 | 139.00 | 143.50 | 21.2M |
| 2022-04-25 | 153.00 | 155.00 | 148.50 | 149.00 | 15.1M |
| 2022-04-22 | 162.00 | 163.50 | 158.00 | 159.50 | 20.2M |
| 2022-04-21 | 161.00 | 171.50 | 161.00 | 166.50 | 41.5M |
| 2022-04-20 | 161.00 | 161.50 | 157.00 | 159.50 | 13.8M |
| 2022-04-19 | 159.00 | 161.50 | 157.50 | 158.00 | 16.2M |
| 2022-04-18 | 151.00 | 157.50 | 150.50 | 156.00 | 20.1M |
| 2022-04-15 | 165.50 | 165.50 | 153.00 | 156.50 | 30.9M |
| 2022-04-14 | 165.00 | 168.50 | 164.00 | 167.00 | 21.0M |
| 2022-04-13 | 162.50 | 165.50 | 161.50 | 163.50 | 22.0M |
| 2022-04-12 | 160.50 | 163.50 | 157.50 | 159.00 | 30.8M |
| 2022-04-11 | 169.00 | 171.00 | 160.50 | 160.50 | 30.6M |
| 2022-04-08 | 176.00 | 176.00 | 168.50 | 173.00 | 35.2M |
| 2022-04-07 | 178.00 | 179.50 | 167.50 | 172.50 | 44.9M |
| 2022-04-06 | 182.00 | 184.50 | 176.50 | 180.00 | 24.4M |
| 2022-04-01 | 188.50 | 189.00 | 178.50 | 183.00 | 33.0M |
| 2022-03-31 | 195.00 | 198.50 | 191.00 | 191.00 | 28.5M |
| 2022-03-30 | 199.00 | 205.00 | 188.00 | 190.50 | 44.9M |
| 2022-03-29 | 180.50 | 194.50 | 180.00 | 194.50 | 42.5M |
| 2022-03-28 | 179.50 | 192.00 | 175.00 | 177.00 | 43.3M |
| 2022-03-25 | 182.00 | 183.50 | 175.00 | 179.50 | 42.9M |
| 2022-03-24 | 174.00 | 180.00 | 173.00 | 179.00 | 61.9M |
| 2022-03-23 | 163.50 | 175.50 | 162.50 | 175.50 | 81.8M |
| 2022-03-22 | 153.50 | 160.00 | 150.50 | 160.00 | 35.2M |
| 2022-03-21 | 151.50 | 156.00 | 151.50 | 153.50 | 29.5M |
| 2022-03-18 | 149.00 | 155.00 | 146.50 | 149.00 | 44.1M |
| 2022-03-17 | 141.50 | 150.00 | 140.00 | 148.50 | 26.0M |
| 2022-03-16 | 142.00 | 142.50 | 135.50 | 137.00 | 8.7M |
| 2022-03-15 | 146.50 | 147.00 | 138.50 | 138.50 | 17.7M |
| 2022-03-14 | 144.00 | 146.50 | 143.00 | 145.00 | 6.9M |
| 2022-03-11 | 143.50 | 146.00 | 142.00 | 143.00 | 6.4M |
| 2022-03-10 | 147.50 | 148.00 | 142.50 | 143.00 | 20.0M |
| 2022-03-09 | 144.00 | 146.00 | 140.50 | 143.50 | 17.4M |
| 2022-03-08 | 138.00 | 146.00 | 138.00 | 140.00 | 18.0M |
| 2022-03-07 | 144.00 | 144.50 | 136.00 | 138.00 | 6.4M |
| 2022-03-04 | 144.00 | 147.00 | 143.50 | 144.50 | 6.4M |
| 2022-03-03 | 145.00 | 147.50 | 144.00 | 145.50 | 11.1M |
| 2022-03-02 | 138.50 | 143.50 | 138.50 | 143.00 | 8.0M |
| 2022-03-01 | 139.00 | 141.50 | 138.00 | 139.50 | 5.5M |
| 2022-02-25 | 137.00 | 139.50 | 135.00 | 136.50 | 6.7M |
| 2022-02-24 | 138.00 | 139.00 | 133.50 | 133.50 | 8.4M |
| 2022-02-23 | 138.00 | 141.00 | 137.50 | 140.00 | 5.0M |
| 2022-02-22 | 140.50 | 142.00 | 135.00 | 136.50 | 9.1M |
| 2022-02-21 | 142.00 | 144.50 | 141.00 | 142.00 | 6.2M |
| 2022-02-18 | 139.00 | 144.50 | 138.50 | 144.50 | 11.4M |
| 2022-02-17 | 148.00 | 149.00 | 141.50 | 143.00 | 16.2M |
| 2022-02-16 | 150.50 | 153.50 | 147.00 | 147.50 | 27.2M |
| 2022-02-15 | 146.00 | 150.00 | 144.00 | 145.50 | 18.7M |
| 2022-02-14 | 149.50 | 151.00 | 143.00 | 143.50 | 27.6M |
| 2022-02-11 | 147.00 | 152.00 | 145.50 | 152.00 | 30.4M |
| 2022-02-10 | 146.00 | 153.50 | 145.00 | 147.50 | 52.3M |
| 2022-02-09 | 146.50 | 150.00 | 143.00 | 143.00 | 22.7M |
| 2022-02-08 | 144.50 | 147.00 | 143.50 | 145.00 | 10.6M |
| 2022-02-07 | 148.50 | 151.00 | 143.00 | 144.00 | 22.6M |
| 2022-01-26 | 140.50 | 143.50 | 139.50 | 143.00 | 20.5M |
| 2022-01-25 | 136.50 | 143.50 | 136.00 | 140.50 | 24.6M |
| 2022-01-24 | 133.00 | 138.50 | 132.00 | 138.50 | 11.6M |
| 2022-01-21 | 140.50 | 142.50 | 135.00 | 135.00 | 16.0M |
| 2022-01-20 | 139.00 | 143.00 | 138.50 | 142.00 | 15.6M |
| 2022-01-19 | 136.00 | 142.50 | 135.50 | 140.50 | 33.0M |
| 2022-01-18 | 129.50 | 143.50 | 129.00 | 139.00 | 37.2M |
| 2022-01-17 | 126.00 | 133.00 | 122.50 | 131.00 | 18.6M |
| 2022-01-14 | 126.50 | 126.50 | 120.50 | 124.00 | 8.7M |
| 2022-01-13 | 126.50 | 128.50 | 123.00 | 126.00 | 10.0M |
| 2022-01-12 | 131.50 | 133.00 | 125.50 | 126.50 | 12.2M |
| 2022-01-11 | 136.00 | 136.50 | 130.00 | 130.50 | 11.1M |
| 2022-01-10 | 128.50 | 137.00 | 127.00 | 137.00 | 9.8M |
| 2022-01-07 | 138.00 | 139.50 | 130.50 | 131.00 | 11.1M |
| 2022-01-06 | 137.50 | 140.00 | 135.00 | 138.00 | 6.2M |
| 2022-01-05 | 143.00 | 143.50 | 139.50 | 139.50 | 6.1M |
| 2022-01-04 | 142.50 | 147.50 | 141.50 | 143.50 | 12.8M |
| 2022-01-03 | 141.00 | 143.00 | 139.50 | 141.00 | 3.8M |