28.70
Last Update: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 100.00 | 101.50 | 99.40 | 100.00 | 0.7M |
| 2023-12-28 | 102.50 | 103.00 | 100.00 | 100.00 | 1.0M |
| 2023-12-27 | 103.00 | 103.50 | 101.50 | 102.00 | 0.6M |
| 2023-12-26 | 103.00 | 103.50 | 100.50 | 102.00 | 1.2M |
| 2023-12-25 | 109.50 | 109.50 | 100.50 | 101.50 | 2.9M |
| 2023-12-22 | 112.50 | 115.50 | 109.00 | 109.50 | 8.3M |
| 2023-12-21 | 107.00 | 114.50 | 106.50 | 112.00 | 8.2M |
| 2023-12-20 | 104.00 | 108.00 | 103.50 | 108.00 | 8.0M |
| 2023-12-19 | 102.50 | 106.50 | 101.00 | 105.50 | 10.7M |
| 2023-12-18 | 94.80 | 103.50 | 94.10 | 99.80 | 7.9M |
| 2023-12-15 | 95.50 | 95.60 | 94.00 | 94.20 | 0.4M |
| 2023-12-14 | 95.80 | 96.50 | 95.10 | 95.30 | 0.8M |
| 2023-12-13 | 94.70 | 95.70 | 94.30 | 95.70 | 0.8M |
| 2023-12-12 | 93.00 | 95.40 | 92.60 | 94.70 | 0.9M |
| 2023-12-11 | 93.60 | 93.70 | 92.80 | 93.30 | 0.4M |
| 2023-12-08 | 94.60 | 95.00 | 93.40 | 93.60 | 0.9M |
| 2023-12-07 | 94.40 | 95.20 | 93.60 | 94.60 | 0.6M |
| 2023-12-06 | 95.60 | 95.60 | 94.20 | 94.40 | 0.5M |
| 2023-12-05 | 96.80 | 96.80 | 94.50 | 94.80 | 0.7M |
| 2023-12-04 | 96.90 | 96.90 | 95.40 | 96.70 | 0.7M |
| 2023-12-01 | 96.80 | 97.00 | 96.40 | 96.60 | 0.4M |
| 2023-11-30 | 97.50 | 97.50 | 96.20 | 97.20 | 0.6M |
| 2023-11-29 | 97.30 | 97.60 | 96.00 | 97.00 | 0.6M |
| 2023-11-28 | 96.60 | 97.10 | 96.00 | 97.10 | 1.3M |
| 2023-11-27 | 95.40 | 96.30 | 95.00 | 96.20 | 0.8M |
| 2023-11-24 | 97.20 | 97.20 | 94.60 | 95.00 | 0.9M |
| 2023-11-23 | 96.80 | 97.50 | 96.10 | 96.40 | 1.0M |
| 2023-11-22 | 96.00 | 96.60 | 95.20 | 96.60 | 1.4M |
| 2023-11-21 | 95.50 | 96.40 | 94.50 | 95.50 | 1.0M |
| 2023-11-20 | 94.00 | 94.80 | 93.70 | 94.80 | 0.6M |
| 2023-11-17 | 96.00 | 96.00 | 93.30 | 93.50 | 1.1M |
| 2023-11-16 | 95.10 | 96.50 | 94.90 | 95.60 | 1.7M |
| 2023-11-15 | 91.30 | 95.00 | 91.20 | 94.90 | 1.6M |
| 2023-11-14 | 92.10 | 92.60 | 90.30 | 91.30 | 1.3M |
| 2023-11-13 | 95.20 | 95.40 | 90.30 | 92.00 | 2.6M |
| 2023-11-10 | 96.50 | 96.50 | 92.30 | 94.80 | 1.2M |
| 2023-11-09 | 97.90 | 98.30 | 97.00 | 97.00 | 0.8M |
| 2023-11-08 | 97.10 | 98.50 | 96.50 | 97.30 | 1.0M |
| 2023-11-07 | 95.30 | 96.30 | 94.00 | 96.20 | 0.8M |
| 2023-11-06 | 95.60 | 95.60 | 94.50 | 95.40 | 0.3M |
| 2023-11-03 | 95.40 | 95.40 | 94.60 | 95.10 | 0.4M |
| 2023-11-02 | 96.00 | 96.00 | 94.20 | 94.70 | 1.1M |
| 2023-11-01 | 93.90 | 97.40 | 93.90 | 95.00 | 2.4M |
| 2023-10-31 | 94.00 | 94.30 | 93.20 | 93.90 | 0.3M |
| 2023-10-30 | 94.40 | 94.70 | 93.80 | 94.00 | 0.3M |
| 2023-10-27 | 94.00 | 94.70 | 93.70 | 94.30 | 0.3M |
| 2023-10-26 | 93.50 | 94.30 | 92.20 | 93.40 | 0.3M |
| 2023-10-25 | 92.70 | 94.00 | 92.70 | 92.70 | 0.2M |
| 2023-10-24 | 91.80 | 93.20 | 91.40 | 92.70 | 0.2M |
| 2023-10-23 | 93.50 | 93.50 | 91.60 | 92.20 | 0.2M |
| 2023-10-20 | 94.40 | 94.40 | 91.60 | 92.80 | 0.4M |
| 2023-10-19 | 94.70 | 94.70 | 93.00 | 93.40 | 0.2M |
| 2023-10-18 | 93.60 | 95.20 | 93.40 | 94.20 | 0.9M |
| 2023-10-17 | 95.30 | 95.50 | 93.50 | 93.50 | 0.5M |
| 2023-10-16 | 93.00 | 95.40 | 92.60 | 95.30 | 1.2M |
| 2023-10-13 | 95.20 | 95.30 | 92.40 | 92.70 | 0.6M |
| 2023-10-12 | 94.90 | 95.60 | 94.00 | 95.20 | 1.2M |
| 2023-10-11 | 94.10 | 94.80 | 93.10 | 94.30 | 1.2M |
| 2023-10-06 | 95.00 | 95.50 | 93.60 | 93.90 | 1.6M |
| 2023-10-05 | 93.90 | 93.90 | 92.10 | 93.00 | 0.6M |
| 2023-10-04 | 92.70 | 95.00 | 92.70 | 94.20 | 0.6M |
| 2023-10-03 | 91.70 | 93.80 | 91.70 | 93.10 | 0.4M |
| 2023-10-02 | 91.40 | 92.60 | 91.30 | 92.30 | 0.4M |
| 2023-09-28 | 91.50 | 93.80 | 91.00 | 91.90 | 0.5M |
| 2023-09-27 | 91.40 | 92.40 | 91.40 | 91.50 | 0.4M |
| 2023-09-26 | 91.20 | 93.10 | 91.20 | 93.00 | 0.5M |
| 2023-09-25 | 94.40 | 96.50 | 92.10 | 92.70 | 0.8M |
| 2023-09-22 | 94.00 | 95.50 | 93.00 | 94.90 | 0.6M |
| 2023-09-21 | 93.00 | 94.60 | 93.00 | 94.30 | 0.5M |
| 2023-09-20 | 93.00 | 94.50 | 92.50 | 93.60 | 0.6M |
| 2023-09-19 | 90.10 | 93.80 | 90.10 | 93.00 | 0.7M |
| 2023-09-18 | 92.50 | 92.50 | 90.20 | 90.30 | 0.9M |
| 2023-09-15 | 93.40 | 93.40 | 90.30 | 91.50 | 11.3M |
| 2023-09-14 | 94.50 | 95.70 | 91.80 | 93.30 | 1.6M |
| 2023-09-13 | 95.80 | 97.00 | 94.50 | 94.50 | 1.1M |
| 2023-09-12 | 96.00 | 96.00 | 92.80 | 95.60 | 1.7M |
| 2023-09-11 | 96.80 | 97.50 | 94.50 | 95.50 | 2.0M |
| 2023-09-08 | 97.90 | 97.90 | 94.00 | 96.00 | 3.2M |
| 2023-09-07 | 91.60 | 94.90 | 91.60 | 94.10 | 1.3M |
| 2023-09-06 | 92.10 | 93.40 | 91.00 | 92.50 | 1.1M |
| 2023-09-05 | 92.00 | 92.80 | 90.50 | 92.20 | 1.6M |
| 2023-09-04 | 90.00 | 92.00 | 89.20 | 92.00 | 1.5M |
| 2023-09-01 | 88.90 | 90.00 | 88.00 | 90.00 | 1.8M |
| 2023-08-31 | 82.80 | 89.00 | 82.80 | 88.80 | 2.3M |
| 2023-08-30 | 81.60 | 81.90 | 80.50 | 81.20 | 0.3M |
| 2023-08-29 | 81.80 | 81.80 | 80.80 | 81.50 | 0.1M |
| 2023-08-28 | 82.40 | 83.00 | 80.50 | 80.50 | 0.4M |
| 2023-08-25 | 82.50 | 83.80 | 82.50 | 82.50 | 0.4M |
| 2023-08-24 | 84.00 | 84.30 | 82.50 | 82.50 | 0.3M |
| 2023-08-23 | 81.60 | 83.90 | 81.50 | 83.50 | 0.6M |
| 2023-08-22 | 81.10 | 82.30 | 79.40 | 81.60 | 1.1M |
| 2023-08-21 | 88.30 | 88.50 | 80.00 | 80.30 | 3.3M |
| 2023-08-18 | 87.20 | 89.50 | 87.20 | 88.30 | 1.2M |
| 2023-08-17 | 86.50 | 88.80 | 86.10 | 87.80 | 1.8M |
| 2023-08-16 | 85.70 | 89.50 | 85.10 | 86.90 | 2.5M |
| 2023-08-15 | 81.50 | 85.60 | 81.00 | 85.60 | 1.8M |
| 2023-08-14 | 83.60 | 83.60 | 80.80 | 81.50 | 1.2M |
| 2023-08-11 | 81.00 | 83.70 | 77.80 | 83.60 | 2.3M |
| 2023-08-10 | 78.10 | 80.90 | 77.20 | 80.20 | 1.0M |
| 2023-08-09 | 79.20 | 79.60 | 77.40 | 78.10 | 0.8M |
| 2023-08-08 | 79.90 | 80.40 | 78.90 | 79.20 | 1.0M |
| 2023-08-07 | 80.10 | 80.50 | 79.30 | 80.30 | 0.7M |
| 2023-08-04 | 80.90 | 80.90 | 79.50 | 80.40 | 0.4M |
| 2023-08-02 | 80.90 | 81.20 | 79.20 | 79.60 | 0.5M |
| 2023-08-01 | 81.90 | 81.90 | 80.80 | 81.30 | 0.2M |
| 2023-07-31 | 80.70 | 82.30 | 80.70 | 81.70 | 0.4M |
| 2023-07-28 | 79.50 | 80.20 | 79.50 | 80.00 | 0.1M |
| 2023-07-27 | 80.50 | 80.50 | 79.60 | 79.90 | 0.2M |
| 2023-07-26 | 79.50 | 82.60 | 79.50 | 80.00 | 0.3M |
| 2023-07-25 | 81.70 | 81.70 | 79.50 | 79.80 | 0.2M |
| 2023-07-24 | 80.90 | 80.90 | 79.70 | 79.90 | 0.2M |
| 2023-07-21 | 82.50 | 82.50 | 80.20 | 80.90 | 0.2M |
| 2023-07-20 | 79.20 | 82.00 | 79.20 | 81.00 | 0.3M |
| 2023-07-19 | 80.40 | 81.00 | 79.10 | 79.20 | 0.3M |
| 2023-07-18 | 80.50 | 80.70 | 79.50 | 79.80 | 0.4M |
| 2023-07-17 | 82.00 | 82.20 | 80.20 | 81.10 | 0.3M |
| 2023-07-14 | 82.20 | 83.10 | 81.60 | 82.30 | 0.5M |
| 2023-07-13 | 85.50 | 85.50 | 81.40 | 82.50 | 0.6M |
| 2023-07-12 | 83.50 | 84.70 | 83.50 | 84.70 | 0.7M |
| 2023-07-11 | 83.00 | 83.20 | 82.50 | 83.00 | 0.8M |
| 2023-07-10 | 82.70 | 83.90 | 79.80 | 82.00 | 0.8M |
| 2023-07-07 | 79.40 | 82.30 | 78.70 | 82.00 | 1.0M |
| 2023-07-06 | 79.10 | 79.80 | 78.50 | 79.50 | 0.5M |
| 2023-07-05 | 77.80 | 79.50 | 77.50 | 78.90 | 0.7M |
| 2023-07-04 | 78.00 | 78.00 | 76.80 | 77.40 | 0.4M |
| 2023-07-03 | 77.30 | 78.00 | 77.00 | 77.40 | 0.5M |
| 2023-06-30 | 76.30 | 77.00 | 76.00 | 77.00 | 0.5M |
| 2023-06-29 | 75.80 | 76.80 | 75.60 | 76.40 | 0.7M |
| 2023-06-28 | 76.00 | 76.00 | 75.30 | 75.90 | 0.3M |
| 2023-06-27 | 75.80 | 76.10 | 75.60 | 76.00 | 0.2M |
| 2023-06-26 | 75.50 | 76.20 | 75.40 | 76.10 | 0.4M |
| 2023-06-21 | 76.00 | 76.00 | 75.10 | 76.00 | 0.2M |
| 2023-06-20 | 75.40 | 75.90 | 75.00 | 75.90 | 0.2M |
| 2023-06-19 | 75.60 | 75.60 | 75.20 | 75.40 | 0.1M |
| 2023-06-16 | 75.20 | 76.00 | 75.20 | 75.90 | 0.2M |
| 2023-06-15 | 76.70 | 76.70 | 75.00 | 76.00 | 0.4M |
| 2023-06-14 | 76.80 | 76.80 | 75.60 | 75.90 | 0.1M |
| 2023-06-13 | 76.10 | 77.20 | 75.70 | 76.80 | 0.3M |
| 2023-06-12 | 77.00 | 77.30 | 75.40 | 75.50 | 0.3M |
| 2023-06-09 | 75.80 | 76.70 | 75.80 | 76.10 | 0.1M |
| 2023-06-08 | 75.10 | 76.00 | 75.10 | 75.70 | 0.1M |
| 2023-06-07 | 75.60 | 76.00 | 75.10 | 75.30 | 0.1M |
| 2023-06-06 | 75.50 | 76.00 | 75.40 | 75.50 | 0.1M |
| 2023-06-05 | 76.80 | 76.80 | 75.40 | 75.40 | 0.1M |
| 2023-06-02 | 75.90 | 76.50 | 75.50 | 76.20 | 0.1M |
| 2023-06-01 | 76.90 | 77.20 | 75.90 | 75.90 | 0.1M |
| 2023-05-31 | 75.20 | 77.00 | 75.20 | 76.90 | 0.2M |
| 2023-05-30 | 75.50 | 75.80 | 74.60 | 75.30 | 0.1M |
| 2023-05-29 | 75.60 | 75.60 | 74.70 | 74.70 | 0.2M |
| 2023-05-26 | 75.80 | 76.00 | 75.10 | 75.30 | 0.1M |
| 2023-05-25 | 76.70 | 76.70 | 75.80 | 75.90 | 0.1M |
| 2023-05-24 | 76.70 | 77.40 | 75.90 | 76.80 | 0.1M |
| 2023-05-23 | 76.30 | 76.90 | 76.00 | 76.80 | 0.1M |
| 2023-05-22 | 76.00 | 76.30 | 75.50 | 76.00 | 0.1M |
| 2023-05-19 | 76.40 | 77.00 | 75.50 | 76.20 | 0.2M |
| 2023-05-18 | 76.70 | 77.40 | 76.60 | 76.80 | 0.2M |
| 2023-05-17 | 75.50 | 77.40 | 75.10 | 77.40 | 0.8M |
| 2023-05-16 | 75.00 | 75.60 | 74.00 | 75.10 | 0.4M |
| 2023-05-15 | 73.50 | 73.90 | 72.50 | 73.70 | 0.2M |
| 2023-05-12 | 73.00 | 74.00 | 72.40 | 73.50 | 0.3M |
| 2023-05-11 | 73.20 | 74.60 | 72.50 | 73.20 | 0.4M |
| 2023-05-10 | 73.70 | 75.60 | 72.50 | 73.60 | 0.4M |
| 2023-05-09 | 73.80 | 73.90 | 73.00 | 73.30 | 0.2M |
| 2023-05-08 | 74.00 | 74.10 | 73.50 | 73.90 | 0.1M |
| 2023-05-05 | 74.60 | 74.90 | 73.90 | 73.90 | 0.1M |
| 2023-05-04 | 74.00 | 74.20 | 73.80 | 74.10 | 0.1M |
| 2023-05-03 | 74.20 | 74.40 | 73.70 | 74.10 | 0.2M |
| 2023-05-02 | 75.10 | 75.20 | 74.60 | 74.60 | 0.2M |
| 2023-04-28 | 75.10 | 75.10 | 74.60 | 75.00 | 0.1M |
| 2023-04-27 | 74.90 | 75.10 | 74.40 | 74.80 | 0.1M |
| 2023-04-26 | 74.00 | 75.30 | 74.00 | 74.90 | 0.3M |
| 2023-04-25 | 75.50 | 76.50 | 74.10 | 74.20 | 0.4M |
| 2023-04-24 | 73.70 | 74.80 | 73.70 | 74.80 | 0.1M |
| 2023-04-21 | 75.40 | 75.40 | 73.10 | 73.80 | 0.4M |
| 2023-04-20 | 76.00 | 76.50 | 75.00 | 75.20 | 0.4M |
| 2023-04-19 | 75.50 | 76.80 | 75.30 | 76.40 | 0.7M |
| 2023-04-18 | 73.90 | 76.00 | 73.50 | 74.90 | 0.8M |
| 2023-04-17 | 73.50 | 73.80 | 73.10 | 73.60 | 0.2M |
| 2023-04-14 | 73.90 | 74.00 | 73.30 | 73.90 | 0.2M |
| 2023-04-13 | 73.20 | 73.90 | 73.20 | 73.60 | 0.2M |
| 2023-04-12 | 73.00 | 73.40 | 72.70 | 73.20 | 0.3M |
| 2023-04-11 | 73.30 | 73.50 | 71.90 | 72.90 | 0.3M |
| 2023-04-10 | 72.00 | 73.50 | 72.00 | 72.70 | 0.4M |
| 2023-04-07 | 71.00 | 72.00 | 71.00 | 72.00 | 0.3M |
| 2023-04-06 | 70.00 | 72.40 | 70.00 | 70.90 | 0.5M |
| 2023-03-31 | 69.40 | 70.30 | 69.30 | 70.20 | 0.1M |
| 2023-03-30 | 68.90 | 69.40 | 68.60 | 69.40 | 0.1M |
| 2023-03-29 | 69.00 | 69.30 | 68.30 | 68.40 | 0.3M |
| 2023-03-28 | 69.60 | 70.00 | 68.80 | 68.80 | 0.2M |
| 2023-03-27 | 70.10 | 70.10 | 69.30 | 69.60 | 0.2M |
| 2023-03-24 | 70.60 | 70.60 | 69.50 | 69.80 | 0.2M |
| 2023-03-23 | 69.50 | 70.70 | 69.30 | 70.60 | 0.3M |
| 2023-03-22 | 68.80 | 69.40 | 68.60 | 69.30 | 0.4M |
| 2023-03-21 | 67.80 | 68.70 | 67.60 | 68.20 | 0.6M |
| 2023-03-20 | 68.10 | 68.30 | 67.20 | 68.10 | 0.3M |
| 2023-03-17 | 69.00 | 69.00 | 68.10 | 68.30 | 0.2M |
| 2023-03-16 | 68.70 | 68.70 | 67.40 | 68.30 | 0.5M |
| 2023-03-15 | 69.20 | 69.50 | 68.70 | 69.00 | 0.4M |
| 2023-03-14 | 69.50 | 70.10 | 69.10 | 69.20 | 0.4M |
| 2023-03-13 | 71.00 | 71.00 | 67.50 | 70.00 | 0.8M |
| 2023-03-10 | 71.80 | 72.00 | 71.00 | 71.50 | 0.4M |
| 2023-03-09 | 72.20 | 72.20 | 71.60 | 71.80 | 0.3M |
| 2023-03-08 | 72.20 | 72.30 | 71.90 | 72.20 | 0.2M |
| 2023-03-07 | 71.80 | 72.20 | 71.70 | 72.20 | 0.1M |
| 2023-03-06 | 72.10 | 72.20 | 71.40 | 71.90 | 0.4M |
| 2023-03-03 | 71.80 | 72.40 | 71.40 | 71.50 | 0.3M |
| 2023-03-02 | 71.10 | 71.90 | 71.10 | 71.40 | 0.1M |
| 2023-03-01 | 70.80 | 71.90 | 70.80 | 71.20 | 0.2M |
| 2023-02-24 | 71.30 | 71.30 | 70.80 | 71.20 | 0.1M |
| 2023-02-23 | 71.80 | 72.60 | 70.80 | 71.30 | 0.3M |
| 2023-02-22 | 71.20 | 71.70 | 70.90 | 71.10 | 0.2M |
| 2023-02-21 | 72.20 | 72.60 | 71.60 | 72.00 | 0.2M |
| 2023-02-20 | 73.20 | 73.30 | 71.20 | 71.70 | 0.6M |
| 2023-02-17 | 74.00 | 74.00 | 73.20 | 73.30 | 0.2M |
| 2023-02-16 | 73.50 | 73.70 | 72.70 | 73.50 | 0.2M |
| 2023-02-15 | 73.00 | 73.50 | 72.40 | 73.40 | 0.2M |
| 2023-02-14 | 73.70 | 73.70 | 72.20 | 72.60 | 0.4M |
| 2023-02-13 | 75.10 | 75.10 | 73.20 | 73.70 | 0.5M |
| 2023-02-10 | 74.50 | 75.10 | 73.10 | 74.70 | 0.6M |
| 2023-02-09 | 74.50 | 75.20 | 74.00 | 74.40 | 0.8M |
| 2023-02-08 | 74.40 | 75.00 | 72.90 | 74.50 | 1.3M |
| 2023-02-07 | 72.80 | 73.10 | 72.00 | 72.40 | 0.4M |
| 2023-02-06 | 72.20 | 73.00 | 71.50 | 72.50 | 0.7M |
| 2023-02-03 | 71.20 | 72.50 | 70.50 | 72.20 | 1.2M |
| 2023-02-02 | 71.30 | 71.50 | 70.50 | 71.20 | 0.3M |
| 2023-02-01 | 71.10 | 71.90 | 70.70 | 70.70 | 0.3M |
| 2023-01-31 | 70.20 | 71.80 | 69.90 | 71.70 | 0.5M |
| 2023-01-30 | 71.00 | 71.00 | 69.40 | 70.50 | 0.3M |
| 2023-01-17 | 68.60 | 69.40 | 68.30 | 69.40 | 0.2M |
| 2023-01-16 | 68.70 | 68.70 | 68.30 | 68.70 | 0.1M |
| 2023-01-13 | 68.70 | 69.00 | 68.60 | 68.60 | 0.1M |
| 2023-01-12 | 68.90 | 69.30 | 68.60 | 68.60 | 0.1M |
| 2023-01-11 | 70.10 | 70.10 | 68.40 | 69.30 | 0.3M |
| 2023-01-10 | 70.20 | 70.20 | 69.40 | 69.80 | 0.1M |
| 2023-01-09 | 69.90 | 70.10 | 69.20 | 70.00 | 0.1M |
| 2023-01-06 | 69.10 | 70.20 | 69.10 | 69.10 | 0.6M |
| 2023-01-05 | 70.30 | 71.50 | 70.00 | 71.00 | 0.6M |
| 2023-01-04 | 69.30 | 70.80 | 68.90 | 70.30 | 0.2M |
| 2023-01-03 | 68.50 | 69.90 | 68.40 | 69.20 | 0.2M |