90.39
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 | 73.20 | 75.37 | 72.00 | 72.20 | 13.5M |
| 2024-12-30 | 75.70 | 77.66 | 72.81 | 73.07 | 15.8M |
| 2024-12-27 | 81.01 | 81.67 | 73.85 | 74.21 | 22.0M |
| 2024-12-26 | 76.85 | 85.44 | 75.05 | 84.84 | 22.8M |
| 2024-12-25 | 75.67 | 78.92 | 73.32 | 78.41 | 20.6M |
| 2024-12-24 | 76.00 | 78.38 | 72.50 | 76.30 | 22.9M |
| 2024-12-23 | 74.96 | 85.68 | 74.81 | 75.10 | 24.6M |
| 2024-12-20 | 69.00 | 79.79 | 67.88 | 72.63 | 24.6M |
| 2024-12-19 | 56.87 | 67.87 | 56.87 | 67.87 | 10.3M |
| 2024-12-18 | 54.00 | 58.50 | 54.00 | 56.56 | 10.8M |
| 2024-12-17 | 52.16 | 58.87 | 52.08 | 56.20 | 12.0M |
| 2024-12-16 | 51.79 | 54.32 | 49.30 | 53.05 | 8.4M |
| 2024-12-13 | 49.02 | 50.58 | 48.79 | 49.70 | 2.7M |
| 2024-12-12 | 49.50 | 50.51 | 49.01 | 49.40 | 2.2M |
| 2024-12-11 | 48.91 | 49.93 | 47.85 | 49.78 | 2.7M |
| 2024-12-10 | 49.60 | 50.50 | 48.23 | 48.46 | 1.8M |
| 2024-12-09 | 48.86 | 49.37 | 47.40 | 48.37 | 2.2M |
| 2024-12-06 | 49.16 | 49.63 | 48.19 | 48.86 | 1.4M |
| 2024-12-05 | 48.57 | 49.33 | 48.21 | 48.76 | 1.7M |
| 2024-12-04 | 49.50 | 50.26 | 48.02 | 48.40 | 2.3M |
| 2024-12-03 | 49.86 | 49.99 | 48.81 | 49.70 | 2.4M |
| 2024-12-02 | 48.81 | 50.35 | 48.68 | 49.70 | 2.8M |
| 2024-11-29 | 49.29 | 50.49 | 48.76 | 49.03 | 2.8M |
| 2024-11-28 | 50.16 | 50.35 | 48.81 | 49.08 | 1.8M |
| 2024-11-27 | 48.50 | 50.19 | 47.87 | 50.08 | 1.9M |
| 2024-11-26 | 49.50 | 50.58 | 48.90 | 49.02 | 2.0M |
| 2024-11-25 | 49.44 | 49.44 | 48.16 | 49.01 | 2.7M |
| 2024-11-22 | 52.00 | 52.45 | 49.00 | 49.44 | 2.3M |
| 2024-11-21 | 52.10 | 52.39 | 50.95 | 51.53 | 2.3M |
| 2024-11-20 | 51.45 | 53.00 | 50.90 | 52.10 | 2.3M |
| 2024-11-19 | 50.60 | 51.88 | 49.77 | 51.50 | 2.9M |
| 2024-11-18 | 51.34 | 52.50 | 49.48 | 50.69 | 4.4M |
| 2024-11-15 | 52.19 | 53.81 | 51.18 | 51.18 | 3.5M |
| 2024-11-14 | 54.28 | 57.95 | 53.00 | 53.49 | 6.7M |
| 2024-11-13 | 53.16 | 55.12 | 52.62 | 54.00 | 3.2M |
| 2024-11-12 | 54.20 | 54.52 | 52.55 | 53.37 | 3.5M |
| 2024-11-11 | 52.92 | 55.50 | 52.83 | 54.13 | 4.1M |
| 2024-11-08 | 52.99 | 54.91 | 52.07 | 52.92 | 3.7M |
| 2024-11-07 | 52.14 | 53.26 | 51.38 | 52.07 | 2.7M |
| 2024-11-06 | 52.83 | 53.75 | 52.00 | 52.71 | 3.2M |
| 2024-11-05 | 51.58 | 53.35 | 51.36 | 53.08 | 3.9M |
| 2024-11-04 | 49.98 | 52.18 | 49.77 | 51.84 | 3.3M |
| 2024-11-01 | 51.28 | 51.39 | 49.71 | 49.96 | 3.4M |
| 2024-10-31 | 50.45 | 53.38 | 49.81 | 51.39 | 4.4M |
| 2024-10-30 | 49.75 | 51.94 | 49.65 | 50.70 | 3.7M |
| 2024-10-29 | 49.99 | 51.31 | 49.81 | 50.18 | 4.1M |
| 2024-10-28 | 50.42 | 51.14 | 49.50 | 49.89 | 4.3M |
| 2024-10-25 | 51.85 | 52.00 | 48.91 | 50.77 | 6.0M |
| 2024-10-24 | 50.03 | 52.44 | 49.60 | 51.88 | 6.3M |
| 2024-10-23 | 50.47 | 52.46 | 49.20 | 50.21 | 6.1M |
| 2024-10-22 | 49.00 | 51.15 | 47.60 | 51.03 | 6.6M |
| 2024-10-21 | 47.75 | 50.50 | 47.66 | 49.38 | 7.0M |
| 2024-10-18 | 45.51 | 49.18 | 45.44 | 47.50 | 5.6M |
| 2024-10-17 | 46.66 | 47.95 | 45.71 | 45.80 | 4.1M |
| 2024-10-16 | 44.50 | 46.80 | 44.40 | 46.40 | 4.4M |
| 2024-10-15 | 45.90 | 49.79 | 44.50 | 46.09 | 8.5M |
| 2024-10-14 | 44.30 | 45.80 | 42.55 | 45.70 | 5.4M |
| 2024-10-11 | 44.00 | 44.99 | 42.41 | 44.32 | 5.0M |
| 2024-10-10 | 44.08 | 47.00 | 44.08 | 44.67 | 6.9M |
| 2024-10-09 | 47.00 | 47.84 | 43.15 | 43.52 | 7.9M |
| 2024-10-08 | 49.99 | 50.00 | 44.17 | 49.90 | 10.9M |
| 2024-09-30 | 37.85 | 42.64 | 37.33 | 42.24 | 8.5M |
| 2024-09-27 | 34.52 | 36.53 | 34.21 | 36.15 | 5.3M |
| 2024-09-26 | 32.69 | 34.00 | 32.60 | 34.00 | 3.6M |
| 2024-09-25 | 32.44 | 33.55 | 32.40 | 32.79 | 4.8M |
| 2024-09-24 | 31.00 | 32.18 | 30.37 | 32.07 | 4.1M |
| 2024-09-23 | 31.09 | 31.94 | 30.75 | 30.88 | 2.8M |
| 2024-09-20 | 30.90 | 31.39 | 30.63 | 31.06 | 2.4M |
| 2024-09-19 | 30.97 | 31.30 | 30.45 | 30.84 | 2.3M |
| 2024-09-18 | 30.92 | 30.97 | 30.25 | 30.79 | 1.7M |
| 2024-09-13 | 31.20 | 31.78 | 30.97 | 30.99 | 2.1M |
| 2024-09-12 | 32.30 | 32.38 | 31.17 | 31.21 | 2.5M |
| 2024-09-11 | 32.29 | 32.44 | 31.68 | 32.06 | 2.6M |
| 2024-09-10 | 30.88 | 32.88 | 30.42 | 32.55 | 4.0M |
| 2024-09-09 | 30.43 | 30.96 | 30.28 | 30.61 | 1.7M |
| 2024-09-06 | 31.41 | 31.70 | 30.56 | 30.60 | 1.6M |
| 2024-09-05 | 32.00 | 32.22 | 31.40 | 31.73 | 2.0M |
| 2024-09-04 | 31.72 | 32.30 | 31.51 | 31.92 | 1.4M |
| 2024-09-03 | 31.56 | 32.36 | 31.42 | 32.02 | 1.8M |
| 2024-09-02 | 31.77 | 32.50 | 31.46 | 31.50 | 3.0M |
| 2024-08-30 | 31.21 | 32.20 | 30.76 | 31.73 | 3.1M |
| 2024-08-29 | 31.00 | 31.23 | 30.26 | 30.99 | 1.5M |
| 2024-08-28 | 29.87 | 31.21 | 29.87 | 31.04 | 1.5M |
| 2024-08-27 | 31.09 | 31.80 | 30.94 | 30.96 | 1.7M |
| 2024-08-26 | 31.87 | 32.20 | 31.34 | 31.58 | 3.0M |
| 2024-08-23 | 33.06 | 33.15 | 29.88 | 31.45 | 6.1M |
| 2024-08-22 | 31.39 | 32.60 | 31.18 | 32.10 | 2.6M |
| 2024-08-21 | 31.10 | 31.78 | 31.10 | 31.34 | 1.6M |
| 2024-08-20 | 31.90 | 31.97 | 31.29 | 31.35 | 1.8M |
| 2024-08-19 | 31.62 | 32.56 | 31.45 | 31.99 | 2.1M |
| 2024-08-16 | 31.46 | 32.18 | 31.22 | 31.70 | 2.1M |
| 2024-08-15 | 31.13 | 31.86 | 30.86 | 31.32 | 1.7M |
| 2024-08-14 | 31.27 | 31.44 | 30.72 | 31.23 | 2.4M |
| 2024-08-13 | 30.12 | 31.99 | 30.10 | 31.11 | 4.1M |
| 2024-08-12 | 29.56 | 30.30 | 29.27 | 30.10 | 3.8M |
| 2024-08-09 | 28.99 | 29.94 | 28.94 | 29.30 | 2.3M |
| 2024-08-08 | 29.33 | 29.61 | 28.65 | 28.71 | 2.6M |
| 2024-08-07 | 28.89 | 30.75 | 28.84 | 29.51 | 4.0M |
| 2024-08-06 | 28.44 | 28.78 | 28.22 | 28.75 | 1.6M |
| 2024-08-05 | 29.13 | 29.44 | 27.96 | 27.96 | 3.4M |
| 2024-08-02 | 30.28 | 30.51 | 29.39 | 29.45 | 2.5M |
| 2024-08-01 | 31.00 | 31.37 | 30.50 | 30.61 | 2.0M |
| 2024-07-31 | 29.40 | 31.19 | 29.40 | 30.96 | 3.7M |
| 2024-07-30 | 29.72 | 29.77 | 29.03 | 29.38 | 2.1M |
| 2024-07-29 | 30.50 | 30.63 | 29.44 | 29.82 | 3.9M |
| 2024-07-26 | 30.11 | 30.79 | 29.75 | 30.06 | 2.3M |
| 2024-07-25 | 30.31 | 30.59 | 29.83 | 30.02 | 1.9M |
| 2024-07-24 | 31.31 | 32.19 | 30.52 | 30.60 | 2.0M |
| 2024-07-23 | 32.61 | 32.72 | 31.42 | 31.46 | 2.0M |
| 2024-07-22 | 33.00 | 33.50 | 32.45 | 32.62 | 1.8M |
| 2024-07-19 | 32.31 | 33.66 | 32.05 | 33.03 | 2.2M |
| 2024-07-18 | 33.38 | 33.84 | 32.38 | 32.56 | 3.5M |
| 2024-07-17 | 34.46 | 35.18 | 33.58 | 33.60 | 3.2M |
| 2024-07-16 | 32.75 | 35.05 | 32.42 | 34.48 | 5.2M |
| 2024-07-15 | 31.82 | 32.87 | 31.69 | 32.72 | 3.0M |
| 2024-07-12 | 31.93 | 32.28 | 31.83 | 31.93 | 1.8M |
| 2024-07-11 | 30.70 | 32.39 | 30.52 | 32.34 | 5.2M |
| 2024-07-10 | 29.70 | 30.59 | 29.52 | 30.28 | 2.2M |
| 2024-07-09 | 28.55 | 29.98 | 28.33 | 29.82 | 2.6M |
| 2024-07-08 | 28.69 | 28.97 | 28.15 | 28.55 | 1.9M |
| 2024-07-05 | 28.71 | 28.95 | 28.02 | 28.69 | 1.3M |
| 2024-07-04 | 29.60 | 29.75 | 28.51 | 28.56 | 1.5M |
| 2024-07-03 | 29.97 | 29.97 | 29.20 | 29.26 | 1.2M |
| 2024-07-02 | 30.03 | 30.27 | 29.63 | 29.88 | 1.3M |
| 2024-07-01 | 30.20 | 30.30 | 29.47 | 30.09 | 1.7M |
| 2024-06-28 | 29.11 | 30.25 | 29.11 | 29.84 | 2.3M |
| 2024-06-27 | 29.97 | 30.15 | 29.21 | 29.27 | 1.9M |
| 2024-06-26 | 29.00 | 30.37 | 28.78 | 30.16 | 2.9M |
| 2024-06-25 | 29.76 | 29.95 | 28.76 | 29.09 | 2.4M |
| 2024-06-24 | 30.97 | 31.21 | 29.74 | 29.76 | 2.8M |
| 2024-06-21 | 31.51 | 31.67 | 30.93 | 31.30 | 2.1M |
| 2024-06-20 | 32.43 | 32.66 | 31.64 | 31.65 | 2.8M |
| 2024-06-19 | 33.42 | 33.66 | 32.40 | 32.49 | 3.0M |
| 2024-06-18 | 32.67 | 33.63 | 32.30 | 32.99 | 4.1M |
| 2024-06-17 | 32.50 | 33.08 | 31.98 | 32.68 | 3.9M |
| 2024-06-14 | 31.98 | 32.95 | 31.30 | 32.70 | 6.1M |
| 2024-06-13 | 31.05 | 33.28 | 30.83 | 31.91 | 6.2M |
| 2024-06-12 | 30.79 | 31.32 | 30.71 | 30.78 | 2.1M |
| 2024-06-11 | 30.08 | 30.95 | 29.69 | 30.88 | 1.9M |
| 2024-06-07 | 31.08 | 31.17 | 30.09 | 30.36 | 2.2M |
| 2024-06-06 | 32.02 | 32.48 | 30.51 | 30.61 | 3.4M |
| 2024-06-05 | 31.82 | 32.36 | 31.71 | 31.88 | 1.9M |
| 2024-06-04 | 32.15 | 32.50 | 31.64 | 32.00 | 2.6M |
| 2024-06-03 | 32.41 | 33.66 | 32.08 | 32.62 | 4.0M |
| 2024-05-31 | 31.59 | 33.29 | 31.52 | 32.74 | 3.6M |
| 2024-05-30 | 31.73 | 31.98 | 31.16 | 31.66 | 3.7M |
| 2024-05-29 | 32.39 | 32.90 | 31.91 | 32.08 | 3.1M |
| 2024-05-28 | 32.84 | 33.36 | 31.91 | 32.09 | 4.0M |
| 2024-05-27 | 33.88 | 34.48 | 32.33 | 32.88 | 8.5M |
| 2024-05-24 | 36.51 | 38.46 | 35.09 | 35.48 | 11.8M |
| 2024-05-23 | 36.28 | 36.75 | 35.20 | 35.62 | 3.9M |
| 2024-05-22 | 35.50 | 36.38 | 35.03 | 35.91 | 4.7M |
| 2024-05-21 | 34.22 | 36.30 | 33.80 | 35.90 | 8.4M |
| 2024-05-20 | 34.58 | 34.75 | 33.67 | 34.20 | 3.7M |
| 2024-05-17 | 33.07 | 34.62 | 32.65 | 34.58 | 4.9M |
| 2024-05-16 | 33.00 | 34.20 | 32.70 | 33.23 | 3.3M |
| 2024-05-15 | 33.12 | 33.20 | 32.60 | 32.65 | 1.5M |
| 2024-05-14 | 32.80 | 33.45 | 32.69 | 33.13 | 2.1M |
| 2024-05-13 | 33.22 | 33.59 | 32.60 | 32.82 | 2.4M |
| 2024-05-10 | 34.13 | 34.22 | 33.07 | 33.22 | 2.1M |
| 2024-05-09 | 33.63 | 34.08 | 33.46 | 33.81 | 2.4M |
| 2024-05-08 | 34.25 | 34.48 | 33.50 | 33.62 | 2.1M |
| 2024-05-07 | 35.06 | 35.17 | 34.22 | 34.46 | 2.4M |
| 2024-05-06 | 35.34 | 35.67 | 34.80 | 34.96 | 2.8M |
| 2024-04-30 | 35.90 | 36.14 | 34.68 | 34.77 | 3.0M |
| 2024-04-29 | 35.00 | 36.23 | 34.99 | 35.90 | 3.9M |
| 2024-04-26 | 34.00 | 35.53 | 32.49 | 34.98 | 6.8M |
| 2024-04-25 | 36.38 | 36.77 | 36.05 | 36.08 | 2.3M |
| 2024-04-24 | 35.32 | 36.80 | 35.20 | 36.71 | 3.4M |
| 2024-04-23 | 35.11 | 35.68 | 34.95 | 35.24 | 2.1M |
| 2024-04-22 | 34.60 | 35.41 | 33.50 | 35.03 | 2.7M |
| 2024-04-19 | 36.03 | 36.50 | 35.21 | 35.75 | 3.1M |
| 2024-04-18 | 35.58 | 37.08 | 34.66 | 36.03 | 3.6M |
| 2024-04-17 | 34.01 | 35.89 | 34.01 | 35.88 | 3.7M |
| 2024-04-16 | 35.89 | 36.13 | 33.33 | 33.51 | 5.1M |
| 2024-04-15 | 36.38 | 37.15 | 35.64 | 36.20 | 3.9M |
| 2024-04-12 | 36.22 | 37.16 | 36.21 | 36.41 | 2.9M |
| 2024-04-11 | 36.19 | 36.98 | 36.01 | 36.16 | 2.8M |
| 2024-04-10 | 37.19 | 37.39 | 36.24 | 36.57 | 2.5M |
| 2024-04-09 | 38.07 | 38.36 | 36.73 | 37.40 | 3.9M |
| 2024-04-08 | 38.35 | 39.54 | 38.02 | 38.08 | 3.4M |
| 2024-04-03 | 39.30 | 39.71 | 37.80 | 38.65 | 4.3M |
| 2024-04-02 | 39.50 | 40.40 | 39.25 | 39.69 | 4.8M |
| 2024-04-01 | 39.19 | 40.53 | 38.79 | 39.97 | 6.2M |
| 2024-03-29 | 38.20 | 38.62 | 37.31 | 38.48 | 5.2M |
| 2024-03-28 | 35.60 | 39.68 | 35.50 | 38.79 | 9.9M |
| 2024-03-27 | 38.18 | 38.57 | 35.37 | 35.41 | 8.6M |
| 2024-03-26 | 40.11 | 41.31 | 38.01 | 38.21 | 12.0M |
| 2024-03-25 | 39.50 | 43.90 | 39.36 | 41.31 | 17.0M |
| 2024-03-22 | 39.00 | 39.89 | 38.67 | 39.23 | 5.8M |
| 2024-03-21 | 40.65 | 40.99 | 39.34 | 39.48 | 6.5M |
| 2024-03-20 | 40.18 | 41.30 | 39.81 | 40.61 | 8.6M |
| 2024-03-19 | 39.35 | 40.80 | 38.90 | 40.18 | 8.6M |
| 2024-03-18 | 40.95 | 40.98 | 39.36 | 39.74 | 7.6M |
| 2024-03-15 | 38.43 | 39.97 | 37.93 | 39.95 | 6.5M |
| 2024-03-14 | 38.70 | 39.32 | 38.09 | 38.69 | 5.9M |
| 2024-03-13 | 39.18 | 40.55 | 38.27 | 39.78 | 10.3M |
| 2024-03-12 | 38.90 | 39.60 | 38.40 | 38.71 | 5.6M |
| 2024-03-11 | 38.26 | 39.09 | 37.58 | 38.92 | 7.8M |
| 2024-03-08 | 38.90 | 39.68 | 37.66 | 39.40 | 9.1M |
| 2024-03-07 | 39.18 | 40.19 | 38.01 | 39.03 | 6.3M |
| 2024-03-06 | 39.00 | 39.69 | 38.40 | 39.12 | 7.1M |
| 2024-03-05 | 39.41 | 42.16 | 38.49 | 39.73 | 11.9M |
| 2024-03-04 | 41.42 | 42.85 | 39.70 | 40.38 | 13.1M |
| 2024-03-01 | 37.72 | 41.35 | 37.37 | 40.35 | 12.2M |
| 2024-02-29 | 35.00 | 38.50 | 35.00 | 37.62 | 9.5M |
| 2024-02-28 | 38.42 | 38.99 | 35.20 | 35.48 | 10.9M |
| 2024-02-27 | 34.65 | 41.00 | 34.40 | 39.00 | 12.5M |
| 2024-02-26 | 34.20 | 35.80 | 33.91 | 35.12 | 7.3M |
| 2024-02-23 | 34.17 | 35.90 | 33.50 | 34.96 | 8.8M |
| 2024-02-22 | 32.58 | 34.39 | 32.58 | 33.85 | 7.1M |
| 2024-02-21 | 31.19 | 32.74 | 31.13 | 31.86 | 4.1M |
| 2024-02-20 | 32.00 | 32.22 | 31.30 | 31.98 | 4.7M |
| 2024-02-19 | 31.32 | 32.96 | 31.02 | 32.87 | 6.4M |
| 2024-02-08 | 29.25 | 31.43 | 28.95 | 30.39 | 4.7M |
| 2024-02-07 | 28.02 | 30.11 | 28.00 | 28.86 | 5.1M |
| 2024-02-06 | 25.48 | 28.55 | 24.90 | 28.01 | 4.3M |
| 2024-02-05 | 27.70 | 27.80 | 24.97 | 25.55 | 5.0M |
| 2024-02-02 | 29.90 | 30.66 | 27.03 | 28.06 | 3.1M |
| 2024-02-01 | 29.10 | 30.50 | 28.65 | 29.85 | 3.0M |
| 2024-01-31 | 30.85 | 31.18 | 29.08 | 29.08 | 2.9M |
| 2024-01-30 | 31.95 | 32.46 | 30.76 | 30.87 | 2.0M |
| 2024-01-29 | 34.30 | 34.40 | 32.33 | 32.33 | 2.8M |
| 2024-01-26 | 34.58 | 34.86 | 33.88 | 34.11 | 2.5M |
| 2024-01-25 | 33.30 | 34.96 | 33.03 | 34.89 | 3.4M |
| 2024-01-24 | 33.21 | 33.48 | 32.08 | 33.31 | 2.6M |
| 2024-01-23 | 32.07 | 33.49 | 31.70 | 33.16 | 3.1M |
| 2024-01-22 | 33.70 | 34.25 | 31.69 | 32.07 | 2.2M |
| 2024-01-19 | 34.32 | 34.69 | 33.61 | 33.67 | 1.6M |
| 2024-01-18 | 33.37 | 34.49 | 32.75 | 34.45 | 2.7M |
| 2024-01-17 | 34.25 | 34.75 | 33.71 | 33.71 | 1.6M |
| 2024-01-16 | 34.49 | 34.49 | 33.71 | 34.34 | 1.3M |
| 2024-01-15 | 34.66 | 35.04 | 34.30 | 34.48 | 1.3M |
| 2024-01-12 | 35.45 | 35.51 | 34.78 | 34.81 | 1.6M |
| 2024-01-11 | 34.73 | 35.78 | 34.62 | 35.64 | 1.9M |
| 2024-01-10 | 35.00 | 35.20 | 34.30 | 34.60 | 1.8M |
| 2024-01-09 | 35.20 | 36.00 | 34.90 | 35.15 | 1.9M |
| 2024-01-08 | 36.00 | 36.19 | 35.00 | 35.04 | 2.0M |
| 2024-01-05 | 37.11 | 37.20 | 35.93 | 36.20 | 2.1M |
| 2024-01-04 | 37.37 | 37.46 | 36.74 | 37.14 | 1.8M |
| 2024-01-03 | 37.33 | 37.53 | 36.87 | 37.19 | 1.7M |
| 2024-01-02 | 37.88 | 38.02 | 37.31 | 37.36 | 2.8M |