58.00
Last Update: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2024-12-27 | 83.00 | 86.00 | 82.50 | 86.00 | 0.2M |
| 2024-12-26 | 86.70 | 87.40 | 81.00 | 82.00 | 0.8M |
| 2024-12-23 | 87.40 | 87.90 | 86.55 | 87.65 | 0.1M |
| 2024-12-20 | 87.40 | 87.50 | 86.90 | 87.40 | 0.1M |
| 2024-12-19 | 87.50 | 87.70 | 86.80 | 87.40 | 0.2M |
| 2024-12-18 | 87.10 | 87.95 | 87.10 | 87.50 | 0.1M |
| 2024-12-17 | 87.95 | 88.00 | 87.05 | 88.00 | 0.2M |
| 2024-12-16 | 88.00 | 88.00 | 87.25 | 88.00 | 0.0M |
| 2024-12-13 | 88.00 | 88.00 | 87.05 | 88.00 | 0.1M |
| 2024-12-12 | 88.00 | 88.00 | 87.00 | 88.00 | 0.1M |
| 2024-12-11 | 86.95 | 88.00 | 86.95 | 88.00 | 0.1M |
| 2024-12-10 | 87.20 | 87.95 | 86.90 | 87.95 | 0.2M |
| 2024-12-09 | 88.00 | 88.00 | 87.15 | 87.60 | 0.1M |
| 2024-12-06 | 87.90 | 88.00 | 87.40 | 88.00 | 0.1M |
| 2024-12-05 | 88.00 | 88.00 | 87.10 | 88.00 | 0.1M |
| 2024-12-04 | 87.75 | 88.00 | 87.75 | 88.00 | 0.1M |
| 2024-12-03 | 87.75 | 88.00 | 87.50 | 87.75 | 0.1M |
| 2024-12-02 | 88.00 | 88.00 | 87.05 | 87.75 | 0.1M |
| 2024-11-29 | 87.65 | 88.00 | 87.50 | 88.00 | 0.1M |
| 2024-11-28 | 88.00 | 88.00 | 87.10 | 88.00 | 0.1M |
| 2024-11-27 | 88.00 | 88.00 | 87.30 | 88.00 | 0.1M |
| 2024-11-26 | 88.00 | 88.00 | 87.00 | 88.00 | 0.1M |
| 2024-11-25 | 88.00 | 88.00 | 86.35 | 88.00 | 0.3M |
| 2024-11-22 | 88.00 | 88.00 | 87.00 | 88.00 | 0.1M |
| 2024-11-21 | 87.80 | 88.00 | 86.10 | 88.00 | 0.1M |
| 2024-11-20 | 88.75 | 88.75 | 87.00 | 88.00 | 0.2M |
| 2024-11-19 | 87.35 | 88.00 | 86.65 | 88.00 | 0.1M |
| 2024-11-18 | 87.00 | 87.75 | 86.90 | 87.35 | 0.1M |
| 2024-11-15 | 86.50 | 87.50 | 86.00 | 87.00 | 0.2M |
| 2024-11-14 | 87.40 | 87.40 | 84.55 | 87.00 | 0.4M |
| 2024-11-13 | 87.40 | 87.40 | 86.70 | 87.40 | 0.1M |
| 2024-11-12 | 88.00 | 88.45 | 87.00 | 87.40 | 0.1M |
| 2024-11-11 | 88.00 | 88.00 | 87.35 | 88.00 | 0.2M |
| 2024-11-08 | 88.75 | 88.75 | 87.00 | 88.00 | 0.3M |
| 2024-11-07 | 88.70 | 88.80 | 86.40 | 88.80 | 0.2M |
| 2024-11-06 | 88.70 | 88.75 | 88.15 | 88.70 | 0.1M |
| 2024-11-05 | 88.75 | 88.75 | 87.65 | 88.70 | 0.1M |
| 2024-11-04 | 88.80 | 88.95 | 87.65 | 88.75 | 0.1M |
| 2024-10-31 | 88.80 | 88.80 | 88.00 | 88.80 | 0.1M |
| 2024-10-30 | 88.70 | 88.80 | 87.50 | 88.80 | 0.1M |
| 2024-10-29 | 88.70 | 88.80 | 87.00 | 88.70 | 0.4M |
| 2024-10-28 | 87.15 | 88.80 | 87.00 | 88.70 | 0.2M |
| 2024-10-25 | 87.00 | 87.15 | 86.05 | 87.15 | 0.1M |
| 2024-10-24 | 87.00 | 87.00 | 86.40 | 86.90 | 0.1M |
| 2024-10-23 | 88.10 | 88.10 | 86.50 | 87.00 | 0.2M |
| 2024-10-22 | 88.30 | 88.70 | 87.95 | 88.20 | 0.1M |
| 2024-10-21 | 88.90 | 88.90 | 87.50 | 88.25 | 0.1M |
| 2024-10-18 | 88.20 | 88.50 | 87.20 | 88.00 | 0.2M |
| 2024-10-17 | 88.90 | 88.90 | 88.20 | 88.20 | 0.1M |
| 2024-10-16 | 88.80 | 88.95 | 88.15 | 88.20 | 0.1M |
| 2024-10-15 | 89.00 | 89.85 | 88.50 | 88.50 | 0.2M |
| 2024-10-14 | 88.50 | 88.95 | 88.50 | 88.95 | 0.1M |
| 2024-10-11 | 89.85 | 89.85 | 88.00 | 88.50 | 0.1M |
| 2024-10-10 | 89.15 | 89.15 | 88.80 | 89.10 | 0.2M |
| 2024-10-09 | 89.50 | 89.50 | 88.55 | 88.95 | 0.2M |
| 2024-10-08 | 89.00 | 89.50 | 88.60 | 89.50 | 0.3M |
| 2024-10-07 | 87.50 | 89.25 | 87.40 | 88.80 | 0.3M |
| 2024-10-04 | 87.25 | 87.50 | 86.30 | 87.25 | 0.2M |
| 2024-10-03 | 88.90 | 88.90 | 87.10 | 87.25 | 0.3M |
| 2024-10-02 | 89.80 | 89.80 | 88.20 | 88.95 | 0.6M |
| 2024-10-01 | 89.90 | 89.90 | 89.10 | 89.80 | 0.1M |
| 2024-09-30 | 90.05 | 90.05 | 88.65 | 90.00 | 0.3M |
| 2024-09-27 | 89.50 | 90.65 | 88.40 | 90.10 | 0.8M |
| 2024-09-26 | 84.70 | 89.75 | 84.50 | 89.50 | 0.9M |
| 2024-09-25 | 85.60 | 85.90 | 84.35 | 84.35 | 1.0M |
| 2024-09-24 | 87.05 | 88.00 | 85.20 | 85.20 | 1.7M |
| 2024-09-23 | 88.80 | 89.95 | 85.30 | 87.00 | 2.2M |
| 2024-09-20 | 94.20 | 94.20 | 88.80 | 88.80 | 15.9M |
| 2024-09-19 | 94.50 | 94.65 | 94.05 | 94.05 | 0.2M |
| 2024-09-18 | 95.10 | 95.50 | 94.50 | 94.50 | 0.2M |
| 2024-09-17 | 95.80 | 96.00 | 94.95 | 94.95 | 0.1M |
| 2024-09-16 | 94.00 | 95.30 | 94.00 | 95.00 | 0.0M |
| 2024-09-13 | 95.60 | 95.60 | 93.50 | 93.50 | 0.1M |
| 2024-09-12 | 95.95 | 96.10 | 95.00 | 95.00 | 0.1M |
| 2024-09-11 | 95.60 | 95.95 | 95.60 | 95.95 | 0.1M |
| 2024-09-10 | 95.95 | 96.05 | 95.60 | 95.60 | 0.2M |
| 2024-09-09 | 96.00 | 96.00 | 95.60 | 95.60 | 0.1M |
| 2024-09-06 | 96.20 | 96.20 | 95.45 | 96.00 | 0.1M |
| 2024-09-05 | 95.85 | 96.20 | 95.70 | 96.20 | 0.1M |
| 2024-09-04 | 96.00 | 96.00 | 95.60 | 95.80 | 0.1M |
| 2024-09-03 | 97.70 | 97.70 | 96.00 | 96.00 | 0.1M |
| 2024-09-02 | 99.00 | 99.00 | 97.20 | 97.20 | 0.1M |
| 2024-08-30 | 96.10 | 99.00 | 95.90 | 99.00 | 0.1M |
| 2024-08-29 | 96.00 | 96.20 | 96.00 | 96.10 | 0.1M |
| 2024-08-28 | 96.10 | 96.45 | 96.00 | 96.00 | 0.1M |
| 2024-08-27 | 96.20 | 97.00 | 96.00 | 96.00 | 0.1M |
| 2024-08-22 | 96.00 | 97.00 | 96.00 | 96.00 | 0.1M |
| 2024-08-21 | 96.15 | 97.50 | 96.00 | 96.00 | 0.1M |
| 2024-08-20 | 96.20 | 97.50 | 96.10 | 96.10 | 0.1M |
| 2024-08-19 | 96.60 | 99.00 | 96.10 | 96.10 | 0.1M |
| 2024-08-16 | 97.00 | 97.50 | 96.50 | 96.50 | 0.1M |
| 2024-08-15 | 99.00 | 99.00 | 97.00 | 97.00 | 0.1M |
| 2024-08-14 | 97.95 | 99.20 | 97.50 | 98.00 | 0.1M |
| 2024-08-13 | 98.50 | 99.70 | 97.95 | 97.95 | 0.1M |
| 2024-08-12 | 99.90 | 99.90 | 98.50 | 98.50 | 0.0M |
| 2024-08-09 | 98.20 | 99.90 | 98.20 | 99.90 | 0.1M |
| 2024-08-08 | 99.10 | 99.10 | 98.00 | 98.00 | 0.0M |
| 2024-08-07 | 98.00 | 99.10 | 98.00 | 99.10 | 0.1M |
| 2024-08-06 | 98.80 | 98.95 | 97.90 | 98.00 | 0.1M |
| 2024-08-05 | 99.00 | 99.00 | 98.00 | 98.80 | 0.1M |
| 2024-08-02 | 98.00 | 99.50 | 98.00 | 99.00 | 0.0M |
| 2024-08-01 | 99.90 | 99.90 | 98.00 | 98.00 | 0.0M |
| 2024-07-31 | 98.55 | 99.85 | 96.90 | 99.85 | 0.1M |
| 2024-07-30 | 97.20 | 98.50 | 96.55 | 96.80 | 0.1M |
| 2024-07-29 | 97.60 | 99.65 | 96.00 | 96.00 | 0.1M |
| 2024-07-26 | 97.10 | 99.60 | 97.10 | 97.60 | 0.0M |
| 2024-07-25 | 98.90 | 99.40 | 97.00 | 97.10 | 0.0M |
| 2024-07-23 | 97.10 | 99.80 | 97.10 | 99.50 | 0.1M |
| 2024-07-22 | 99.80 | 99.90 | 96.50 | 96.50 | 0.1M |
| 2024-07-19 | 99.00 | 100.00 | 98.65 | 99.10 | 0.1M |
| 2024-07-18 | 99.00 | 100.20 | 98.50 | 98.65 | 0.1M |
| 2024-07-17 | 99.00 | 100.00 | 99.00 | 99.45 | 0.0M |
| 2024-07-16 | 100.00 | 100.40 | 99.00 | 99.00 | 0.1M |
| 2024-07-15 | 100.10 | 100.20 | 100.00 | 100.00 | 0.0M |
| 2024-07-12 | 100.00 | 100.40 | 100.00 | 100.00 | 0.0M |
| 2024-07-11 | 100.00 | 100.40 | 99.50 | 100.00 | 0.1M |
| 2024-07-10 | 100.00 | 100.90 | 99.60 | 99.60 | 0.1M |
| 2024-07-09 | 99.55 | 101.30 | 99.55 | 100.00 | 0.0M |
| 2024-07-08 | 101.00 | 101.60 | 99.50 | 99.50 | 0.1M |
| 2024-07-05 | 101.00 | 101.90 | 100.00 | 100.00 | 0.1M |
| 2024-07-04 | 101.50 | 101.90 | 100.50 | 100.50 | 0.0M |
| 2024-07-03 | 101.80 | 102.00 | 100.50 | 101.00 | 0.0M |
| 2024-07-02 | 100.40 | 101.70 | 100.40 | 101.70 | 0.0M |
| 2024-07-01 | 101.80 | 101.80 | 100.30 | 100.40 | 0.0M |
| 2024-06-28 | 101.10 | 102.10 | 100.30 | 100.30 | 0.0M |
| 2024-06-27 | 102.50 | 102.50 | 100.40 | 100.40 | 0.0M |
| 2024-06-26 | 102.50 | 102.50 | 100.40 | 102.50 | 0.0M |
| 2024-06-25 | 102.70 | 102.90 | 102.00 | 102.50 | 0.0M |
| 2024-06-24 | 102.00 | 102.80 | 100.30 | 102.80 | 0.1M |
| 2024-06-21 | 101.50 | 102.00 | 100.00 | 102.00 | 0.0M |
| 2024-06-20 | 101.20 | 101.60 | 99.95 | 101.60 | 0.0M |
| 2024-06-19 | 100.90 | 101.00 | 100.10 | 100.10 | 0.0M |
| 2024-06-18 | 99.95 | 100.90 | 99.90 | 100.90 | 0.0M |
| 2024-06-14 | 99.90 | 100.70 | 99.90 | 99.95 | 0.0M |
| 2024-06-13 | 100.10 | 101.80 | 99.90 | 99.90 | 0.0M |
| 2024-06-11 | 101.40 | 101.40 | 100.10 | 100.10 | 0.1M |
| 2024-06-10 | 101.00 | 101.80 | 100.20 | 100.20 | 0.0M |
| 2024-06-07 | 101.00 | 102.50 | 100.20 | 100.20 | 0.0M |
| 2024-06-06 | 102.80 | 102.80 | 100.40 | 100.70 | 0.0M |
| 2024-06-05 | 101.00 | 102.70 | 100.50 | 101.40 | 0.0M |
| 2024-06-04 | 102.80 | 102.80 | 100.50 | 100.60 | 0.0M |
| 2024-06-03 | 102.80 | 102.90 | 100.80 | 102.90 | 0.0M |
| 2024-05-31 | 103.40 | 103.40 | 100.00 | 102.80 | 0.1M |
| 2024-05-30 | 101.90 | 103.40 | 100.00 | 103.40 | 0.1M |
| 2024-05-29 | 102.10 | 102.10 | 100.00 | 100.00 | 0.1M |
| 2024-05-28 | 102.90 | 102.90 | 100.30 | 100.30 | 0.1M |
| 2024-05-27 | 102.30 | 102.90 | 99.80 | 102.90 | 0.1M |
| 2024-05-24 | 102.50 | 102.50 | 102.00 | 102.30 | 0.0M |
| 2024-05-23 | 101.80 | 102.60 | 101.70 | 102.50 | 0.0M |
| 2024-05-22 | 102.50 | 102.80 | 101.80 | 101.80 | 0.0M |
| 2024-05-21 | 102.90 | 102.90 | 101.90 | 102.80 | 0.2M |
| 2024-05-20 | 103.50 | 103.90 | 101.90 | 101.90 | 0.0M |
| 2024-05-17 | 103.70 | 103.70 | 102.10 | 102.20 | 0.0M |
| 2024-05-16 | 103.80 | 103.80 | 103.00 | 103.70 | 0.0M |
| 2024-05-15 | 103.50 | 104.00 | 103.40 | 103.90 | 0.0M |
| 2024-05-14 | 104.00 | 104.40 | 102.10 | 103.50 | 0.0M |
| 2024-05-13 | 104.00 | 104.00 | 103.20 | 103.40 | 0.0M |
| 2024-05-10 | 103.80 | 104.70 | 103.80 | 104.70 | 0.0M |
| 2024-05-09 | 104.00 | 104.00 | 101.50 | 104.00 | 0.0M |
| 2024-05-08 | 102.30 | 104.00 | 101.30 | 104.00 | 0.0M |
| 2024-05-07 | 102.60 | 103.00 | 102.00 | 103.00 | 0.0M |
| 2024-05-06 | 103.00 | 103.00 | 101.50 | 103.00 | 0.1M |
| 2024-05-03 | 103.40 | 104.30 | 102.60 | 103.00 | 0.0M |
| 2024-05-02 | 105.00 | 105.00 | 103.40 | 103.40 | 0.0M |
| 2024-04-30 | 104.50 | 107.00 | 104.10 | 105.00 | 0.2M |
| 2024-04-29 | 105.60 | 105.90 | 103.80 | 104.50 | 0.0M |
| 2024-04-26 | 103.20 | 106.00 | 102.80 | 106.00 | 0.1M |
| 2024-04-25 | 103.20 | 104.40 | 102.40 | 102.40 | 0.0M |
| 2024-04-24 | 106.00 | 106.00 | 103.20 | 104.30 | 0.0M |
| 2024-04-23 | 104.00 | 105.90 | 102.20 | 104.40 | 0.1M |
| 2024-04-22 | 103.00 | 104.70 | 102.50 | 104.40 | 0.0M |
| 2024-04-19 | 106.00 | 106.00 | 102.50 | 103.00 | 0.0M |
| 2024-04-18 | 104.60 | 106.50 | 102.60 | 106.50 | 0.1M |
| 2024-04-17 | 100.00 | 106.00 | 99.50 | 106.00 | 0.1M |
| 2024-04-16 | 100.50 | 100.50 | 98.50 | 100.00 | 0.1M |
| 2024-04-15 | 102.00 | 102.00 | 99.70 | 100.40 | 0.1M |
| 2024-04-12 | 101.60 | 102.50 | 101.60 | 102.00 | 0.1M |
| 2024-04-11 | 102.10 | 102.20 | 101.60 | 102.00 | 0.1M |
| 2024-04-08 | 102.50 | 103.00 | 102.00 | 102.20 | 0.1M |
| 2024-04-05 | 105.00 | 105.00 | 102.10 | 103.00 | 0.1M |
| 2024-04-04 | 103.60 | 105.50 | 103.60 | 105.40 | 0.0M |
| 2024-04-03 | 103.40 | 104.70 | 103.40 | 103.60 | 0.0M |
| 2024-04-02 | 107.50 | 107.70 | 103.40 | 103.40 | 0.2M |
| 2024-04-01 | 109.00 | 109.00 | 107.70 | 107.70 | 0.1M |
| 2024-03-27 | 109.90 | 109.90 | 107.50 | 109.90 | 0.1M |
| 2024-03-26 | 106.00 | 110.00 | 105.20 | 110.00 | 0.1M |
| 2024-03-25 | 105.40 | 106.00 | 105.00 | 106.00 | 0.0M |
| 2024-03-22 | 103.50 | 105.00 | 102.50 | 105.00 | 0.1M |
| 2024-03-21 | 102.00 | 103.50 | 101.70 | 103.50 | 0.1M |
| 2024-03-20 | 102.00 | 103.40 | 101.50 | 101.50 | 0.0M |
| 2024-03-19 | 103.50 | 103.50 | 101.40 | 101.40 | 0.1M |
| 2024-03-18 | 105.00 | 105.00 | 103.00 | 103.00 | 0.1M |
| 2024-03-15 | 102.10 | 105.00 | 101.30 | 105.00 | 1.1M |
| 2024-03-14 | 101.50 | 102.30 | 101.10 | 101.10 | 0.2M |
| 2024-03-13 | 102.00 | 103.20 | 101.20 | 101.50 | 0.1M |
| 2024-03-12 | 103.40 | 104.00 | 101.60 | 101.60 | 0.2M |
| 2024-03-11 | 103.10 | 104.70 | 102.80 | 103.20 | 0.1M |
| 2024-03-08 | 103.00 | 103.00 | 102.50 | 103.00 | 0.1M |
| 2024-03-07 | 103.90 | 103.90 | 102.80 | 103.30 | 0.1M |
| 2024-03-06 | 103.20 | 103.80 | 102.70 | 103.80 | 0.1M |
| 2024-03-05 | 103.50 | 103.60 | 102.50 | 103.00 | 0.1M |
| 2024-03-04 | 104.20 | 104.20 | 103.50 | 103.50 | 0.1M |
| 2024-03-01 | 102.50 | 104.70 | 102.50 | 104.00 | 0.1M |
| 2024-02-29 | 104.00 | 105.00 | 102.10 | 102.10 | 0.2M |
| 2024-02-28 | 102.90 | 105.00 | 102.00 | 103.20 | 0.2M |
| 2024-02-27 | 104.00 | 105.90 | 101.20 | 101.20 | 0.3M |
| 2024-02-26 | 106.30 | 107.30 | 103.50 | 104.00 | 0.3M |
| 2024-02-23 | 106.00 | 109.90 | 106.00 | 106.30 | 0.3M |
| 2024-02-22 | 106.50 | 106.80 | 106.00 | 106.00 | 0.3M |
| 2024-02-21 | 107.00 | 107.00 | 106.30 | 106.30 | 0.3M |
| 2024-02-20 | 107.40 | 107.80 | 106.00 | 107.00 | 0.3M |
| 2024-02-19 | 108.00 | 108.00 | 106.20 | 107.00 | 0.3M |
| 2024-02-16 | 108.80 | 109.10 | 108.00 | 108.00 | 0.8M |
| 2024-02-15 | 108.00 | 109.00 | 107.50 | 109.00 | 0.1M |
| 2024-02-14 | 109.50 | 109.50 | 107.20 | 108.80 | 0.1M |
| 2024-02-13 | 108.20 | 109.30 | 108.10 | 108.20 | 0.1M |
| 2024-02-12 | 109.90 | 109.90 | 108.10 | 108.10 | 0.1M |
| 2024-02-08 | 107.80 | 110.00 | 107.80 | 108.00 | 0.1M |
| 2024-02-07 | 108.10 | 110.00 | 107.80 | 107.80 | 0.1M |
| 2024-02-06 | 108.00 | 109.00 | 107.50 | 108.00 | 0.1M |
| 2024-02-05 | 108.00 | 109.50 | 107.50 | 107.50 | 0.1M |
| 2024-02-02 | 110.50 | 110.50 | 107.50 | 108.00 | 0.3M |
| 2024-02-01 | 108.00 | 110.50 | 107.90 | 108.00 | 0.2M |
| 2024-01-31 | 108.00 | 110.00 | 107.50 | 108.00 | 0.1M |
| 2024-01-30 | 111.00 | 111.00 | 107.10 | 108.10 | 0.2M |
| 2024-01-29 | 111.60 | 111.60 | 110.00 | 111.20 | 0.2M |
| 2024-01-26 | 112.70 | 113.00 | 110.10 | 111.50 | 0.2M |
| 2024-01-25 | 113.00 | 114.90 | 112.70 | 112.70 | 0.1M |
| 2024-01-24 | 116.00 | 116.00 | 112.30 | 113.00 | 0.2M |
| 2024-01-23 | 118.00 | 118.00 | 116.50 | 116.50 | 0.1M |
| 2024-01-22 | 120.20 | 120.40 | 117.30 | 118.00 | 0.1M |
| 2024-01-19 | 121.90 | 121.90 | 120.00 | 120.60 | 0.1M |
| 2024-01-18 | 123.50 | 123.50 | 121.60 | 121.90 | 0.1M |
| 2024-01-17 | 124.00 | 124.20 | 123.60 | 124.20 | 0.9M |
| 2024-01-16 | 120.50 | 124.70 | 119.40 | 124.00 | 0.5M |
| 2024-01-15 | 121.00 | 122.00 | 118.80 | 122.00 | 0.4M |
| 2024-01-12 | 117.90 | 121.20 | 116.00 | 121.00 | 0.8M |
| 2024-01-11 | 115.00 | 118.00 | 114.80 | 118.00 | 0.7M |
| 2024-01-10 | 113.50 | 115.00 | 112.50 | 115.00 | 0.6M |
| 2024-01-09 | 109.50 | 115.00 | 109.30 | 114.00 | 0.4M |
| 2024-01-08 | 109.60 | 109.80 | 109.10 | 109.50 | 0.1M |
| 2024-01-05 | 109.90 | 109.90 | 109.10 | 109.60 | 0.1M |
| 2024-01-04 | 110.00 | 110.10 | 109.30 | 109.80 | 0.1M |
| 2024-01-03 | 110.00 | 110.60 | 110.00 | 110.00 | 0.1M |
| 2024-01-02 | 110.80 | 110.80 | 105.50 | 110.00 | 0.4M |