116.10
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 116.16 | 116.16 | 116.01 | 116.10 | 8.7M |
| 2025-09-25 | 116.15 | 116.15 | 115.97 | 116.02 | 0.6M |
| 2025-09-24 | 116.14 | 116.14 | 116.02 | 116.04 | 1.8M |
| 2025-09-23 | 116.20 | 116.20 | 116.09 | 116.14 | 1.5M |
| 2025-09-22 | 116.33 | 116.38 | 116.18 | 116.19 | 6.6M |
| 2025-09-19 | 116.35 | 116.37 | 116.14 | 116.19 | 0.8M |
| 2025-09-18 | 116.26 | 116.26 | 116.20 | 116.22 | 20.4M |
| 2025-09-17 | 116.19 | 116.23 | 116.14 | 116.23 | 21.6M |
| 2025-09-16 | 116.18 | 116.18 | 116.00 | 116.18 | 11.2M |
| 2025-09-15 | 116.14 | 116.17 | 116.09 | 116.17 | 9.8M |
| 2025-09-12 | 116.15 | 116.15 | 116.06 | 116.13 | 1.0M |
| 2025-09-11 | 116.20 | 116.25 | 116.06 | 116.12 | 1.2M |
| 2025-09-10 | 116.18 | 116.18 | 116.06 | 116.08 | 15.5M |
| 2025-09-09 | 116.15 | 116.15 | 116.08 | 116.13 | 14.1M |
| 2025-09-08 | 116.16 | 116.20 | 116.10 | 116.14 | 14.2M |
| 2025-09-05 | 116.22 | 116.22 | 116.14 | 116.18 | 9.6M |
| 2025-09-04 | 116.19 | 116.24 | 116.17 | 116.19 | 13.7M |
| 2025-09-03 | 116.10 | 116.16 | 116.08 | 116.15 | 11.1M |
| 2025-09-02 | 116.09 | 116.09 | 116.01 | 116.04 | 14.9M |
| 2025-09-01 | 116.02 | 116.06 | 116.02 | 116.06 | 11.7M |
| 2025-08-29 | 115.97 | 116.00 | 115.88 | 115.99 | 9.3M |
| 2025-08-28 | 116.04 | 116.04 | 115.90 | 115.93 | 6.4M |
| 2025-08-27 | 116.07 | 116.07 | 115.98 | 116.05 | 2.5M |
| 2025-08-26 | 116.01 | 116.01 | 115.92 | 115.99 | 11.3M |
| 2025-08-25 | 115.88 | 115.96 | 115.81 | 115.96 | 3.2M |
| 2025-08-22 | 115.95 | 115.95 | 115.82 | 115.85 | 16.7M |
| 2025-08-21 | 115.92 | 115.93 | 115.85 | 115.91 | 22.2M |
| 2025-08-20 | 116.00 | 116.05 | 115.88 | 115.91 | 13.6M |
| 2025-08-19 | 116.14 | 116.14 | 115.96 | 115.98 | 19.0M |
| 2025-08-18 | 116.11 | 116.11 | 115.96 | 115.99 | 8.5M |
| 2025-08-15 | 116.24 | 116.24 | 116.14 | 116.17 | 3.6M |
| 2025-08-14 | 116.28 | 116.28 | 116.12 | 116.15 | 2.0M |
| 2025-08-13 | 116.19 | 116.27 | 116.14 | 116.27 | 1.5M |
| 2025-08-12 | 116.27 | 116.32 | 116.19 | 116.23 | 17.5M |
| 2025-08-11 | 116.35 | 116.38 | 116.21 | 116.24 | 2.5M |
| 2025-08-08 | 116.39 | 116.44 | 116.32 | 116.35 | 1.7M |
| 2025-08-07 | 116.37 | 116.38 | 116.23 | 116.35 | 1.4M |
| 2025-08-06 | 116.31 | 116.34 | 116.20 | 116.32 | 10.5M |
| 2025-08-05 | 116.34 | 116.34 | 116.26 | 116.31 | 1.2M |
| 2025-08-04 | 116.39 | 116.39 | 116.30 | 116.30 | 17.9M |
| 2025-08-01 | 116.26 | 116.33 | 116.16 | 116.30 | 16.2M |
| 2025-07-31 | 116.23 | 116.28 | 116.23 | 116.28 | 17.4M |
| 2025-07-30 | 116.24 | 116.24 | 116.15 | 116.22 | 5.9M |
| 2025-07-29 | 116.23 | 116.26 | 116.12 | 116.13 | 6.5M |
| 2025-07-28 | 116.30 | 116.30 | 116.12 | 116.28 | 7.6M |
| 2025-07-25 | 116.17 | 116.17 | 116.06 | 116.11 | 4.5M |
| 2025-07-24 | 116.25 | 116.25 | 116.00 | 116.02 | 6.8M |
| 2025-07-23 | 116.30 | 116.34 | 116.17 | 116.25 | 9.4M |
| 2025-07-22 | 116.43 | 116.44 | 116.36 | 116.37 | 4.1M |
| 2025-07-21 | 116.47 | 116.47 | 116.37 | 116.42 | 19.6M |
| 2025-07-18 | 116.49 | 116.53 | 116.47 | 116.50 | 17.7M |
| 2025-07-17 | 116.46 | 116.51 | 116.45 | 116.50 | 6.7M |
| 2025-07-16 | 116.42 | 116.47 | 116.42 | 116.43 | 16.6M |
| 2025-07-15 | 116.42 | 116.45 | 116.33 | 116.43 | 16.2M |
| 2025-07-14 | 116.37 | 116.37 | 116.30 | 116.35 | 5.3M |
| 2025-07-11 | 116.39 | 116.39 | 116.24 | 116.36 | 12.8M |
| 2025-07-10 | 116.42 | 116.42 | 116.31 | 116.33 | 17.8M |
| 2025-07-09 | 116.42 | 116.42 | 116.38 | 116.39 | 15.3M |
| 2025-07-08 | 116.41 | 116.41 | 116.36 | 116.38 | 18.1M |
| 2025-07-07 | 116.40 | 116.42 | 116.22 | 116.38 | 13.3M |
| 2025-07-04 | 116.42 | 116.42 | 116.35 | 116.38 | 20.7M |
| 2025-07-03 | 116.35 | 116.42 | 116.35 | 116.37 | 3.5M |
| 2025-07-02 | 116.32 | 116.36 | 116.26 | 116.33 | 14.9M |
| 2025-07-01 | 116.25 | 116.32 | 116.25 | 116.28 | 11.7M |
| 2025-06-30 | 116.29 | 116.29 | 116.23 | 116.26 | 14.4M |
| 2025-06-27 | 116.27 | 116.30 | 116.26 | 116.28 | 12.3M |
| 2025-06-26 | 116.27 | 116.29 | 116.21 | 116.27 | 10.7M |
| 2025-06-25 | 116.26 | 116.27 | 116.19 | 116.26 | 13.6M |
| 2025-06-24 | 116.25 | 116.25 | 116.20 | 116.22 | 10.6M |
| 2025-06-23 | 116.27 | 116.27 | 116.00 | 116.20 | 22.1M |
| 2025-06-20 | 116.26 | 116.26 | 116.18 | 116.23 | 16.0M |
| 2025-06-19 | 116.21 | 116.21 | 116.17 | 116.20 | 13.1M |
| 2025-06-18 | 116.18 | 116.18 | 116.07 | 116.17 | 3.2M |
| 2025-06-17 | 116.05 | 116.13 | 116.02 | 116.13 | 20.8M |
| 2025-06-16 | 116.07 | 116.09 | 116.03 | 116.05 | 17.7M |
| 2025-06-13 | 115.96 | 116.03 | 115.91 | 116.03 | 11.0M |
| 2025-06-12 | 116.00 | 116.00 | 115.93 | 115.94 | 9.7M |
| 2025-06-11 | 115.97 | 115.99 | 115.94 | 115.98 | 21.7M |
| 2025-06-10 | 116.00 | 116.00 | 115.94 | 115.97 | 12.0M |
| 2025-06-09 | 116.00 | 116.01 | 115.93 | 115.96 | 17.2M |
| 2025-06-06 | 116.00 | 116.00 | 115.94 | 115.96 | 14.1M |
| 2025-06-05 | 115.89 | 115.94 | 115.81 | 115.91 | 12.7M |
| 2025-06-04 | 115.86 | 115.89 | 115.84 | 115.88 | 19.1M |
| 2025-06-03 | 115.89 | 115.89 | 115.77 | 115.84 | 6.2M |
| 2025-05-30 | 115.85 | 115.92 | 115.80 | 115.84 | 13.0M |
| 2025-05-29 | 115.88 | 115.90 | 115.74 | 115.77 | 14.0M |
| 2025-05-28 | 115.91 | 115.92 | 115.87 | 115.90 | 9.7M |
| 2025-05-27 | 115.95 | 115.95 | 115.87 | 115.89 | 13.9M |
| 2025-05-26 | 115.90 | 115.90 | 115.76 | 115.90 | 11.2M |
| 2025-05-23 | 115.92 | 115.93 | 115.81 | 115.92 | 3.2M |
| 2025-05-22 | 115.91 | 115.95 | 115.86 | 115.88 | 3.3M |
| 2025-05-21 | 115.93 | 115.95 | 115.84 | 115.90 | 13.2M |
| 2025-05-20 | 115.94 | 115.97 | 115.83 | 115.89 | 9.6M |
| 2025-05-19 | 115.89 | 115.95 | 115.84 | 115.90 | 16.4M |
| 2025-05-16 | 115.90 | 115.90 | 115.82 | 115.83 | 18.8M |
| 2025-05-15 | 115.94 | 115.94 | 115.84 | 115.88 | 11.6M |
| 2025-05-14 | 115.94 | 115.98 | 115.88 | 115.90 | 12.7M |
| 2025-05-13 | 115.98 | 116.00 | 115.92 | 115.98 | 8.5M |
| 2025-05-12 | 116.02 | 116.03 | 115.84 | 115.97 | 7.5M |
| 2025-05-09 | 116.00 | 116.01 | 115.93 | 115.94 | 9.5M |
| 2025-05-08 | 115.93 | 116.03 | 115.93 | 116.03 | 6.1M |
| 2025-05-07 | 115.90 | 115.93 | 115.82 | 115.85 | 14.7M |
| 2025-05-06 | 115.82 | 115.87 | 115.79 | 115.82 | 13.2M |
| 2025-04-30 | 115.81 | 115.85 | 115.77 | 115.84 | 10.3M |
| 2025-04-29 | 115.76 | 115.81 | 115.63 | 115.80 | 6.1M |
| 2025-04-28 | 115.74 | 115.74 | 115.69 | 115.72 | 18.8M |
| 2025-04-25 | 115.69 | 115.71 | 115.60 | 115.68 | 14.6M |
| 2025-04-24 | 115.65 | 115.65 | 115.55 | 115.58 | 9.4M |
| 2025-04-23 | 115.65 | 115.65 | 115.56 | 115.60 | 10.9M |
| 2025-04-22 | 115.60 | 115.65 | 115.56 | 115.62 | 11.0M |
| 2025-04-21 | 115.67 | 115.70 | 115.49 | 115.51 | 4.9M |
| 2025-04-18 | 115.61 | 115.66 | 115.53 | 115.55 | 11.6M |
| 2025-04-17 | 115.63 | 115.70 | 115.63 | 115.63 | 21.1M |
| 2025-04-16 | 115.60 | 115.75 | 115.58 | 115.73 | 17.3M |
| 2025-04-15 | 115.57 | 115.62 | 115.55 | 115.57 | 18.8M |
| 2025-04-14 | 115.53 | 115.57 | 115.51 | 115.54 | 14.5M |
| 2025-04-11 | 115.61 | 115.69 | 115.47 | 115.54 | 11.7M |
| 2025-04-10 | 115.43 | 115.59 | 115.43 | 115.59 | 9.8M |
| 2025-04-09 | 115.51 | 115.65 | 115.51 | 115.56 | 22.3M |
| 2025-04-08 | 115.48 | 115.56 | 115.43 | 115.49 | 8.9M |
| 2025-04-07 | 115.66 | 115.89 | 115.63 | 115.70 | 8.8M |
| 2025-04-03 | 115.15 | 115.45 | 115.14 | 115.39 | 5.8M |
| 2025-04-02 | 114.88 | 115.03 | 114.83 | 115.00 | 8.0M |
| 2025-04-01 | 114.80 | 114.89 | 114.79 | 114.83 | 8.9M |
| 2025-03-31 | 114.81 | 114.81 | 114.74 | 114.80 | 8.8M |
| 2025-03-28 | 114.79 | 114.84 | 114.74 | 114.80 | 5.3M |
| 2025-03-27 | 114.75 | 114.84 | 114.75 | 114.83 | 10.3M |
| 2025-03-26 | 114.72 | 114.82 | 114.69 | 114.82 | 10.0M |
| 2025-03-25 | 114.80 | 114.80 | 114.73 | 114.75 | 6.2M |
| 2025-03-24 | 114.70 | 114.71 | 114.52 | 114.70 | 8.5M |
| 2025-03-21 | 114.75 | 114.80 | 114.65 | 114.68 | 11.4M |
| 2025-03-20 | 114.66 | 114.73 | 114.57 | 114.73 | 16.0M |
| 2025-03-19 | 114.69 | 114.74 | 114.56 | 114.56 | 11.7M |
| 2025-03-18 | 114.64 | 114.85 | 114.64 | 114.74 | 17.7M |
| 2025-03-17 | 114.68 | 114.80 | 114.62 | 114.65 | 13.3M |
| 2025-03-14 | 114.84 | 114.89 | 114.78 | 114.87 | 6.3M |
| 2025-03-13 | 114.85 | 114.96 | 114.84 | 114.90 | 6.1M |
| 2025-03-12 | 114.73 | 114.97 | 114.73 | 114.97 | 3.2M |
| 2025-03-11 | 114.87 | 114.92 | 114.71 | 114.75 | 12.3M |
| 2025-03-10 | 114.88 | 115.01 | 114.88 | 114.94 | 11.9M |
| 2025-03-07 | 115.03 | 115.05 | 114.83 | 114.89 | 12.3M |
| 2025-03-06 | 115.15 | 115.16 | 115.02 | 115.07 | 9.0M |
| 2025-03-05 | 115.20 | 115.20 | 115.06 | 115.16 | 17.5M |
| 2025-03-04 | 115.32 | 115.32 | 115.09 | 115.12 | 4.9M |
| 2025-03-03 | 115.18 | 115.22 | 114.97 | 115.20 | 6.2M |
| 2025-02-28 | 115.20 | 115.20 | 115.07 | 115.09 | 8.4M |
| 2025-02-27 | 115.24 | 115.24 | 115.08 | 115.10 | 8.1M |
| 2025-02-26 | 115.22 | 115.29 | 115.19 | 115.24 | 9.1M |
| 2025-02-25 | 115.36 | 115.41 | 115.16 | 115.21 | 5.7M |
| 2025-02-24 | 115.38 | 115.38 | 115.12 | 115.20 | 4.4M |
| 2025-02-21 | 115.49 | 115.52 | 115.30 | 115.40 | 12.5M |
| 2025-02-20 | 115.68 | 115.70 | 115.52 | 115.53 | 6.5M |
| 2025-02-19 | 115.74 | 115.79 | 115.67 | 115.75 | 3.5M |
| 2025-02-18 | 115.84 | 115.86 | 115.68 | 115.75 | 3.8M |
| 2025-02-17 | 115.90 | 115.90 | 115.80 | 115.81 | 10.8M |
| 2025-02-14 | 115.95 | 115.95 | 115.82 | 115.83 | 8.1M |
| 2025-02-13 | 115.92 | 115.94 | 115.90 | 115.91 | 6.4M |
| 2025-02-12 | 115.91 | 115.96 | 115.91 | 115.91 | 6.1M |
| 2025-02-11 | 115.96 | 115.99 | 115.88 | 115.95 | 6.9M |
| 2025-02-10 | 115.96 | 115.96 | 115.86 | 115.87 | 9.3M |
| 2025-02-07 | 116.05 | 116.10 | 115.95 | 115.96 | 11.8M |
| 2025-02-06 | 116.01 | 116.06 | 115.93 | 116.04 | 8.5M |
| 2025-02-05 | 115.94 | 115.94 | 115.81 | 115.92 | 6.6M |
| 2025-01-27 | 115.75 | 115.87 | 115.75 | 115.86 | 5.1M |
| 2025-01-24 | 115.82 | 115.82 | 115.64 | 115.72 | 3.8M |
| 2025-01-23 | 115.78 | 115.81 | 115.74 | 115.77 | 5.9M |
| 2025-01-22 | 115.81 | 115.87 | 115.78 | 115.79 | 6.5M |
| 2025-01-21 | 115.86 | 115.92 | 115.75 | 115.91 | 10.3M |
| 2025-01-20 | 115.70 | 115.85 | 115.70 | 115.79 | 4.4M |
| 2025-01-17 | 115.84 | 115.84 | 115.74 | 115.77 | 9.5M |
| 2025-01-16 | 115.82 | 115.90 | 115.76 | 115.89 | 8.0M |
| 2025-01-15 | 115.79 | 115.91 | 115.79 | 115.86 | 9.4M |
| 2025-01-14 | 115.81 | 115.92 | 115.70 | 115.90 | 8.1M |
| 2025-01-13 | 115.76 | 115.77 | 115.62 | 115.66 | 4.0M |
| 2025-01-10 | 115.61 | 115.79 | 115.45 | 115.79 | 7.0M |
| 2025-01-09 | 115.92 | 115.92 | 115.77 | 115.80 | 8.1M |
| 2025-01-08 | 115.87 | 115.94 | 115.83 | 115.91 | 5.8M |
| 2025-01-07 | 115.98 | 116.00 | 115.79 | 115.85 | 2.0M |
| 2025-01-06 | 116.06 | 116.08 | 115.91 | 116.01 | 3.2M |
| 2025-01-03 | 115.93 | 116.16 | 115.88 | 116.15 | 1.3M |
| 2025-01-02 | 115.77 | 115.86 | 115.75 | 115.85 | 3.8M |