106.50
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 81.30 | 81.90 | 80.00 | 81.20 | 0.2M |
| 2022-12-29 | 81.80 | 83.00 | 80.60 | 81.50 | 0.2M |
| 2022-12-28 | 83.00 | 83.60 | 80.00 | 81.30 | 0.3M |
| 2022-12-27 | 84.60 | 84.70 | 82.10 | 82.80 | 0.4M |
| 2022-12-26 | 82.60 | 86.40 | 82.20 | 83.70 | 0.9M |
| 2022-12-23 | 84.00 | 84.00 | 79.90 | 82.10 | 0.8M |
| 2022-12-22 | 83.00 | 89.00 | 82.30 | 83.70 | 2.5M |
| 2022-12-21 | 76.60 | 87.20 | 76.60 | 82.00 | 3.4M |
| 2022-12-20 | 73.20 | 77.40 | 73.20 | 76.50 | 0.5M |
| 2022-12-19 | 74.20 | 74.80 | 73.00 | 74.20 | 0.2M |
| 2022-12-16 | 73.70 | 75.00 | 73.00 | 73.70 | 0.2M |
| 2022-12-15 | 75.30 | 75.40 | 73.70 | 73.90 | 0.2M |
| 2022-12-14 | 76.30 | 76.40 | 75.00 | 75.20 | 0.2M |
| 2022-12-13 | 76.60 | 76.60 | 75.10 | 76.00 | 0.3M |
| 2022-12-12 | 77.00 | 77.70 | 75.70 | 76.10 | 0.2M |
| 2022-12-09 | 77.20 | 78.40 | 77.10 | 77.30 | 0.2M |
| 2022-12-08 | 78.30 | 78.30 | 77.10 | 77.30 | 0.1M |
| 2022-12-07 | 78.20 | 78.40 | 77.30 | 78.10 | 0.1M |
| 2022-12-06 | 79.40 | 79.50 | 78.10 | 78.40 | 0.1M |
| 2022-12-05 | 78.30 | 81.70 | 77.10 | 79.50 | 0.4M |
| 2022-12-02 | 79.20 | 79.40 | 77.40 | 78.00 | 0.2M |
| 2022-12-01 | 79.30 | 79.90 | 78.80 | 79.20 | 0.1M |
| 2022-11-30 | 79.70 | 80.90 | 78.60 | 79.30 | 0.2M |
| 2022-11-29 | 77.90 | 81.10 | 77.10 | 79.80 | 0.9M |
| 2022-11-28 | 78.00 | 78.10 | 75.50 | 76.90 | 0.2M |
| 2022-11-25 | 77.20 | 81.30 | 76.90 | 77.60 | 0.4M |
| 2022-11-24 | 78.70 | 78.70 | 75.50 | 77.40 | 0.1M |
| 2022-11-23 | 76.90 | 80.20 | 75.40 | 77.70 | 0.5M |
| 2022-11-22 | 75.60 | 77.00 | 75.20 | 76.90 | 0.2M |
| 2022-11-21 | 77.10 | 77.30 | 73.10 | 74.70 | 0.2M |
| 2022-11-18 | 77.50 | 77.90 | 76.50 | 77.10 | 0.1M |
| 2022-11-17 | 78.60 | 78.60 | 77.20 | 77.40 | 0.1M |
| 2022-11-16 | 77.10 | 78.80 | 77.10 | 78.00 | 0.2M |
| 2022-11-15 | 79.50 | 79.80 | 78.10 | 78.60 | 0.1M |
| 2022-11-14 | 80.00 | 80.40 | 78.60 | 79.50 | 0.2M |
| 2022-11-11 | 80.40 | 80.70 | 78.20 | 80.00 | 0.2M |
| 2022-11-10 | 78.60 | 80.20 | 78.10 | 80.20 | 0.2M |
| 2022-11-09 | 80.80 | 81.30 | 77.50 | 78.80 | 0.2M |
| 2022-11-08 | 81.90 | 82.00 | 80.00 | 81.20 | 0.2M |
| 2022-11-07 | 80.20 | 81.80 | 79.40 | 81.40 | 0.5M |
| 2022-11-03 | 80.50 | 80.50 | 78.00 | 78.90 | 0.4M |
| 2022-11-02 | 81.00 | 82.00 | 80.20 | 80.60 | 0.3M |
| 2022-11-01 | 81.20 | 83.00 | 79.90 | 81.40 | 0.7M |
| 2022-10-31 | 81.60 | 82.40 | 80.00 | 80.80 | 0.2M |
| 2022-10-28 | 82.00 | 82.20 | 80.40 | 81.40 | 0.5M |
| 2022-10-27 | 81.00 | 85.00 | 80.60 | 82.00 | 0.7M |
| 2022-10-26 | 78.80 | 81.80 | 77.20 | 80.60 | 0.9M |
| 2022-10-25 | 76.00 | 78.00 | 75.80 | 77.60 | 0.3M |
| 2022-10-24 | 76.60 | 77.60 | 75.60 | 76.20 | 0.3M |
| 2022-10-21 | 77.20 | 77.20 | 75.40 | 75.80 | 0.3M |
| 2022-10-20 | 77.60 | 79.60 | 76.00 | 76.80 | 0.8M |
| 2022-10-19 | 77.80 | 77.80 | 74.80 | 75.60 | 0.6M |
| 2022-10-18 | 79.60 | 80.00 | 77.60 | 78.00 | 0.4M |
| 2022-10-17 | 78.40 | 81.00 | 78.00 | 79.20 | 0.6M |
| 2022-10-14 | 76.40 | 82.60 | 76.20 | 78.20 | 1.3M |
| 2022-10-13 | 73.60 | 78.80 | 73.40 | 76.00 | 1.2M |
| 2022-10-12 | 72.60 | 75.00 | 70.80 | 73.40 | 0.6M |
| 2022-10-11 | 70.60 | 74.20 | 69.80 | 72.20 | 0.5M |
| 2022-10-10 | 66.80 | 72.00 | 62.80 | 70.60 | 0.9M |
| 2022-10-07 | 74.00 | 74.20 | 69.00 | 69.00 | 0.7M |
| 2022-10-06 | 72.00 | 74.40 | 70.60 | 72.80 | 1.3M |
| 2022-10-05 | 69.60 | 77.60 | 65.80 | 71.20 | 1.5M |
| 2022-10-04 | 71.00 | 71.40 | 68.40 | 69.20 | 0.3M |
| 2022-10-03 | 67.00 | 73.00 | 66.00 | 70.20 | 1.0M |
| 2022-09-30 | 70.00 | 70.00 | 63.60 | 66.00 | 0.7M |
| 2022-09-29 | 68.40 | 70.00 | 65.00 | 67.60 | 0.3M |
| 2022-09-28 | 69.20 | 71.20 | 67.60 | 67.80 | 0.3M |
| 2022-09-27 | 68.20 | 71.00 | 66.60 | 68.00 | 0.5M |
| 2022-09-26 | 73.60 | 74.00 | 63.60 | 67.60 | 1.1M |
| 2022-09-23 | 77.60 | 78.00 | 71.80 | 75.00 | 0.7M |
| 2022-09-22 | 77.40 | 81.80 | 75.60 | 77.60 | 1.4M |
| 2022-09-21 | 75.00 | 79.60 | 68.00 | 77.60 | 1.5M |
| 2022-09-20 | 94.20 | 94.60 | 75.20 | 82.00 | 2.7M |
| 2022-09-19 | 94.00 | 97.00 | 92.40 | 94.00 | 0.9M |
| 2022-09-16 | 96.00 | 96.80 | 93.60 | 93.60 | 0.6M |
| 2022-09-15 | 95.40 | 100.80 | 94.80 | 95.60 | 1.9M |
| 2022-09-14 | 97.00 | 97.20 | 93.60 | 95.00 | 1.0M |
| 2022-09-13 | 98.80 | 100.40 | 96.00 | 96.80 | 1.0M |
| 2022-09-12 | 97.40 | 103.00 | 95.20 | 98.20 | 2.8M |
| 2022-09-09 | 100.00 | 103.80 | 97.00 | 97.20 | 2.8M |
| 2022-09-08 | 95.00 | 105.00 | 91.00 | 98.40 | 7.7M |
| 2022-09-07 | 106.80 | 106.80 | 94.20 | 96.00 | 4.9M |
| 2022-09-06 | 89.60 | 114.00 | 88.20 | 105.80 | 20.9M |
| 2022-09-05 | 79.80 | 88.80 | 78.80 | 87.80 | 4.5M |
| 2022-09-02 | 74.20 | 87.00 | 73.80 | 78.20 | 2.6M |
| 2022-09-01 | 74.40 | 75.00 | 73.60 | 74.00 | 0.8M |
| 2022-08-31 | 73.80 | 75.20 | 73.80 | 74.40 | 0.4M |
| 2022-08-30 | 74.60 | 75.00 | 73.80 | 74.20 | 0.7M |
| 2022-08-29 | 75.00 | 75.20 | 73.00 | 74.40 | 0.6M |
| 2022-08-26 | 74.80 | 75.40 | 74.00 | 74.80 | 0.4M |
| 2022-08-25 | 75.40 | 76.20 | 74.60 | 75.00 | 0.4M |
| 2022-08-24 | 75.80 | 76.80 | 74.60 | 75.20 | 0.7M |
| 2022-08-23 | 75.40 | 76.40 | 75.00 | 75.40 | 0.3M |
| 2022-08-22 | 75.80 | 76.00 | 73.80 | 75.40 | 0.4M |
| 2022-08-19 | 77.40 | 78.00 | 74.80 | 75.40 | 0.4M |
| 2022-08-18 | 77.80 | 78.60 | 76.40 | 77.00 | 0.4M |
| 2022-08-17 | 78.60 | 79.20 | 75.60 | 77.40 | 0.8M |
| 2022-08-16 | 75.60 | 80.00 | 75.60 | 78.40 | 0.8M |
| 2022-08-15 | 75.60 | 76.60 | 75.00 | 75.60 | 0.4M |
| 2022-08-12 | 76.00 | 76.00 | 74.80 | 75.60 | 0.2M |
| 2022-08-11 | 76.40 | 77.00 | 75.00 | 75.40 | 0.3M |
| 2022-08-10 | 76.60 | 76.60 | 75.60 | 76.00 | 0.2M |
| 2022-08-09 | 76.40 | 76.60 | 74.80 | 76.60 | 0.2M |
| 2022-08-08 | 76.00 | 77.00 | 75.40 | 76.40 | 0.1M |
| 2022-08-05 | 77.60 | 78.00 | 74.60 | 76.00 | 0.2M |
| 2022-08-04 | 77.20 | 78.40 | 77.00 | 77.60 | 0.1M |
| 2022-08-03 | 77.00 | 78.20 | 77.00 | 77.40 | 0.1M |
| 2022-08-02 | 77.80 | 78.00 | 76.80 | 77.20 | 0.1M |
| 2022-08-01 | 78.40 | 78.80 | 76.40 | 78.00 | 0.2M |
| 2022-07-29 | 77.00 | 78.20 | 76.00 | 77.80 | 0.1M |
| 2022-07-28 | 78.80 | 79.00 | 77.40 | 77.40 | 0.1M |
| 2022-07-27 | 79.60 | 80.00 | 77.80 | 78.60 | 0.3M |
| 2022-07-26 | 78.40 | 80.00 | 78.00 | 79.40 | 0.2M |
| 2022-07-25 | 77.80 | 79.00 | 75.80 | 78.40 | 0.2M |
| 2022-07-22 | 77.00 | 78.00 | 75.40 | 77.80 | 0.2M |
| 2022-07-21 | 78.60 | 78.60 | 74.20 | 75.20 | 0.2M |
| 2022-07-20 | 79.80 | 79.80 | 75.00 | 77.20 | 0.2M |
| 2022-07-19 | 80.00 | 80.40 | 75.00 | 79.80 | 0.4M |
| 2022-07-18 | 81.00 | 81.60 | 77.80 | 79.60 | 0.3M |
| 2022-07-15 | 80.80 | 81.40 | 78.20 | 80.00 | 0.2M |
| 2022-07-14 | 83.60 | 84.60 | 79.80 | 81.00 | 0.2M |
| 2022-07-13 | 86.20 | 86.60 | 82.80 | 84.00 | 0.2M |
| 2022-07-12 | 89.60 | 90.00 | 84.80 | 86.20 | 0.2M |
| 2022-07-11 | 89.00 | 90.40 | 88.00 | 88.80 | 0.1M |
| 2022-07-08 | 89.00 | 91.00 | 88.00 | 88.80 | 0.1M |
| 2022-07-07 | 87.60 | 89.00 | 87.00 | 88.40 | 0.2M |
| 2022-07-06 | 88.40 | 89.00 | 87.20 | 87.20 | 0.2M |
| 2022-07-05 | 88.60 | 89.00 | 87.40 | 88.40 | 0.1M |
| 2022-07-04 | 89.40 | 89.80 | 87.60 | 88.00 | 0.1M |
| 2022-07-01 | 87.00 | 90.20 | 83.80 | 89.40 | 0.2M |
| 2022-06-30 | 90.00 | 90.40 | 81.60 | 87.60 | 0.3M |
| 2022-06-29 | 93.00 | 93.80 | 89.00 | 89.60 | 0.2M |
| 2022-06-28 | 91.60 | 93.00 | 91.00 | 91.60 | 0.1M |
| 2022-06-27 | 91.40 | 92.00 | 90.60 | 91.40 | 0.1M |
| 2022-06-24 | 93.00 | 93.60 | 91.40 | 91.60 | 0.1M |
| 2022-06-23 | 91.00 | 95.40 | 90.20 | 92.20 | 0.3M |
| 2022-06-22 | 89.20 | 93.40 | 88.80 | 90.80 | 0.3M |
| 2022-06-21 | 90.00 | 90.60 | 89.20 | 89.20 | 0.1M |
| 2022-06-20 | 89.00 | 90.00 | 88.40 | 89.80 | 0.2M |
| 2022-06-17 | 88.20 | 92.00 | 87.60 | 89.00 | 0.3M |
| 2022-06-16 | 89.00 | 91.80 | 87.20 | 88.80 | 0.2M |
| 2022-06-15 | 87.40 | 90.80 | 84.40 | 88.00 | 0.2M |
| 2022-06-14 | 88.60 | 88.80 | 86.00 | 86.40 | 0.2M |
| 2022-06-10 | 90.40 | 90.40 | 86.00 | 88.60 | 0.1M |
| 2022-06-09 | 89.80 | 92.00 | 87.00 | 87.80 | 0.1M |
| 2022-06-08 | 88.80 | 92.60 | 88.40 | 89.60 | 0.1M |
| 2022-06-07 | 85.40 | 93.60 | 85.20 | 88.40 | 0.2M |
| 2022-06-06 | 86.60 | 87.80 | 85.20 | 86.00 | 0.1M |
| 2022-06-03 | 89.40 | 89.80 | 85.20 | 86.40 | 0.2M |
| 2022-06-02 | 90.00 | 90.80 | 89.40 | 89.80 | 0.1M |
| 2022-06-01 | 90.20 | 91.20 | 89.40 | 90.20 | 0.1M |
| 2022-05-31 | 93.00 | 93.00 | 90.40 | 90.40 | 0.1M |
| 2022-05-30 | 92.60 | 93.40 | 91.20 | 91.80 | 0.1M |
| 2022-05-27 | 92.60 | 93.00 | 91.60 | 92.40 | 0.2M |
| 2022-05-26 | 93.00 | 95.80 | 91.20 | 92.60 | 0.3M |
| 2022-05-25 | 91.00 | 94.20 | 90.60 | 93.00 | 0.3M |
| 2022-05-24 | 96.20 | 98.00 | 92.00 | 93.80 | 0.3M |
| 2022-05-23 | 99.00 | 103.00 | 95.20 | 97.40 | 0.4M |
| 2022-05-20 | 98.60 | 105.80 | 97.00 | 98.00 | 0.6M |
| 2022-05-19 | 96.20 | 101.00 | 94.40 | 97.20 | 0.3M |
| 2022-05-18 | 97.40 | 98.60 | 96.00 | 96.40 | 0.2M |
| 2022-05-17 | 96.60 | 97.80 | 95.20 | 96.80 | 0.1M |
| 2022-05-16 | 91.60 | 98.60 | 91.00 | 94.80 | 0.2M |
| 2022-05-13 | 93.00 | 93.00 | 91.00 | 91.60 | 0.1M |
| 2022-05-12 | 95.00 | 96.20 | 91.00 | 92.00 | 0.1M |
| 2022-05-11 | 96.80 | 97.20 | 95.00 | 95.60 | 0.1M |
| 2022-05-06 | 96.60 | 98.80 | 95.40 | 96.60 | 0.1M |
| 2022-05-05 | 98.00 | 99.60 | 97.20 | 97.20 | 0.1M |
| 2022-05-04 | 98.20 | 103.00 | 96.60 | 97.80 | 0.3M |
| 2022-04-29 | 95.80 | 101.60 | 94.80 | 99.80 | 0.3M |
| 2022-04-28 | 98.40 | 101.20 | 95.40 | 96.00 | 0.4M |
| 2022-04-27 | 95.40 | 100.00 | 95.00 | 98.20 | 0.4M |
| 2022-04-26 | 94.00 | 99.60 | 91.80 | 95.60 | 0.7M |
| 2022-04-25 | 105.00 | 105.00 | 92.40 | 92.40 | 0.7M |
| 2022-04-22 | 93.80 | 113.60 | 91.60 | 103.20 | 2.3M |
| 2022-04-21 | 89.40 | 98.00 | 87.20 | 91.60 | 0.4M |
| 2022-04-20 | 88.80 | 90.00 | 85.60 | 87.20 | 0.1M |
| 2022-04-19 | 89.60 | 90.20 | 84.60 | 88.60 | 0.2M |
| 2022-04-18 | 93.80 | 94.40 | 89.40 | 90.00 | 0.1M |
| 2022-04-15 | 92.20 | 93.80 | 86.60 | 93.80 | 0.1M |
| 2022-04-14 | 99.00 | 99.00 | 93.00 | 93.80 | 0.1M |
| 2022-04-13 | 99.00 | 100.00 | 96.60 | 98.60 | 0.1M |
| 2022-04-12 | 99.00 | 99.40 | 95.60 | 98.80 | 0.1M |
| 2022-04-11 | 100.40 | 102.00 | 99.00 | 99.80 | 0.1M |
| 2022-04-08 | 102.40 | 103.60 | 98.20 | 100.40 | 0.2M |
| 2022-04-07 | 101.60 | 104.00 | 101.20 | 102.40 | 0.1M |
| 2022-04-06 | 104.20 | 106.00 | 98.20 | 101.60 | 0.2M |
| 2022-04-05 | 111.40 | 112.60 | 98.00 | 103.60 | 0.3M |
| 2022-04-04 | 111.80 | 116.20 | 104.60 | 111.00 | 0.4M |
| 2022-04-01 | 109.00 | 114.00 | 105.60 | 107.80 | 0.4M |
| 2022-03-31 | 104.00 | 112.60 | 103.00 | 107.40 | 0.6M |
| 2022-03-30 | 102.00 | 112.40 | 96.20 | 101.80 | 0.5M |
| 2022-03-29 | 82.00 | 104.80 | 80.00 | 93.00 | 1.1M |
| 2022-03-28 | 86.20 | 93.00 | 61.20 | 76.00 | 0.4M |
| 2022-02-25 | 83.00 | 99.40 | 80.40 | 86.20 | 1.0M |
| 2022-02-24 | 114.80 | 114.80 | 76.80 | 77.80 | 1.2M |
| 2022-02-22 | 128.00 | 131.80 | 100.00 | 127.60 | 1.6M |
| 2022-02-21 | 149.00 | 149.60 | 120.00 | 130.20 | 1.2M |
| 2022-02-18 | 153.00 | 153.20 | 144.00 | 146.60 | 0.3M |
| 2022-02-17 | 155.80 | 156.00 | 150.00 | 150.60 | 0.3M |
| 2022-02-16 | 159.80 | 163.40 | 155.80 | 157.00 | 0.5M |
| 2022-02-15 | 150.20 | 164.20 | 149.40 | 156.40 | 0.8M |
| 2022-02-14 | 145.20 | 151.00 | 145.20 | 149.00 | 0.4M |
| 2022-02-11 | 151.00 | 151.00 | 146.40 | 148.40 | 0.2M |
| 2022-02-10 | 152.00 | 153.60 | 148.80 | 151.00 | 0.3M |
| 2022-02-09 | 150.40 | 153.00 | 149.40 | 151.20 | 0.3M |
| 2022-02-08 | 151.00 | 151.80 | 149.00 | 149.80 | 0.2M |
| 2022-02-07 | 150.40 | 153.20 | 148.00 | 150.20 | 0.1M |
| 2022-02-04 | 150.40 | 153.00 | 148.80 | 149.20 | 0.1M |
| 2022-02-03 | 149.00 | 150.00 | 144.60 | 148.20 | 0.2M |
| 2022-02-02 | 152.40 | 153.20 | 149.00 | 149.00 | 0.2M |
| 2022-02-01 | 153.60 | 154.40 | 150.40 | 150.40 | 0.1M |
| 2022-01-31 | 149.20 | 156.00 | 149.20 | 152.40 | 0.3M |
| 2022-01-28 | 147.20 | 149.80 | 145.20 | 148.20 | 0.2M |
| 2022-01-27 | 140.40 | 151.00 | 138.80 | 146.20 | 0.4M |
| 2022-01-26 | 141.00 | 145.40 | 140.00 | 141.40 | 0.3M |
| 2022-01-25 | 142.20 | 146.80 | 140.00 | 140.60 | 0.2M |
| 2022-01-24 | 151.00 | 151.80 | 137.20 | 139.40 | 0.6M |
| 2022-01-21 | 152.00 | 152.20 | 148.80 | 151.00 | 0.3M |
| 2022-01-20 | 153.60 | 154.20 | 150.20 | 152.40 | 0.2M |
| 2022-01-19 | 145.00 | 152.80 | 141.20 | 149.80 | 0.5M |
| 2022-01-18 | 153.00 | 153.40 | 143.20 | 145.00 | 0.7M |
| 2022-01-17 | 156.40 | 159.20 | 150.00 | 153.00 | 0.3M |
| 2022-01-14 | 159.60 | 163.60 | 148.80 | 155.20 | 0.8M |
| 2022-01-13 | 167.60 | 168.00 | 156.20 | 157.60 | 0.4M |
| 2022-01-12 | 166.80 | 168.60 | 164.60 | 166.20 | 0.3M |
| 2022-01-11 | 165.80 | 168.00 | 164.80 | 165.80 | 0.1M |
| 2022-01-10 | 170.00 | 173.00 | 164.40 | 164.80 | 0.2M |
| 2022-01-06 | 168.20 | 174.00 | 161.80 | 167.60 | 1.0M |
| 2022-01-05 | 172.80 | 172.80 | 166.20 | 168.20 | 0.4M |
| 2022-01-04 | 165.60 | 174.80 | 162.40 | 171.00 | 0.7M |
| 2022-01-03 | 154.00 | 171.20 | 154.00 | 164.00 | 0.7M |