80.50
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 164.00 | 179.00 | 163.50 | 175.50 | 18.6M |
| 2021-12-29 | 161.50 | 164.00 | 161.00 | 163.00 | 1.1M |
| 2021-12-28 | 161.00 | 162.50 | 161.00 | 161.00 | 0.7M |
| 2021-12-27 | 164.00 | 164.00 | 160.00 | 160.00 | 1.2M |
| 2021-12-24 | 161.00 | 163.00 | 160.50 | 162.00 | 1.4M |
| 2021-12-23 | 161.00 | 163.50 | 158.50 | 160.00 | 1.7M |
| 2021-12-22 | 164.50 | 165.00 | 159.00 | 159.50 | 1.9M |
| 2021-12-21 | 158.50 | 163.00 | 158.50 | 162.50 | 1.4M |
| 2021-12-20 | 156.50 | 159.50 | 155.50 | 159.00 | 1.0M |
| 2021-12-17 | 160.00 | 163.50 | 156.00 | 156.50 | 2.1M |
| 2021-12-16 | 162.00 | 162.50 | 159.00 | 160.50 | 0.9M |
| 2021-12-15 | 158.00 | 161.00 | 157.00 | 159.00 | 0.8M |
| 2021-12-14 | 158.50 | 160.50 | 156.00 | 157.50 | 1.1M |
| 2021-12-13 | 159.00 | 162.50 | 157.00 | 159.00 | 2.0M |
| 2021-12-10 | 162.00 | 162.00 | 157.00 | 157.50 | 1.5M |
| 2021-12-09 | 166.50 | 167.50 | 159.00 | 160.00 | 2.3M |
| 2021-12-08 | 166.00 | 169.00 | 164.00 | 166.00 | 3.0M |
| 2021-12-07 | 166.00 | 172.00 | 162.50 | 163.50 | 7.5M |
| 2021-12-06 | 161.00 | 163.50 | 158.00 | 163.50 | 2.4M |
| 2021-12-03 | 157.00 | 164.00 | 155.50 | 164.00 | 4.1M |
| 2021-12-02 | 160.50 | 163.00 | 155.00 | 155.00 | 2.9M |
| 2021-12-01 | 160.00 | 163.50 | 157.00 | 160.50 | 2.5M |
| 2021-11-30 | 164.00 | 164.50 | 161.00 | 163.00 | 2.2M |
| 2021-11-29 | 155.00 | 163.50 | 154.00 | 163.00 | 3.1M |
| 2021-11-26 | 160.50 | 161.00 | 154.00 | 158.00 | 2.2M |
| 2021-11-25 | 162.00 | 165.00 | 159.00 | 159.00 | 2.1M |
| 2021-11-24 | 166.50 | 168.00 | 157.00 | 160.50 | 4.7M |
| 2021-11-23 | 167.00 | 171.00 | 165.00 | 165.50 | 3.0M |
| 2021-11-22 | 175.50 | 176.00 | 168.00 | 168.50 | 5.7M |
| 2021-11-19 | 170.00 | 179.50 | 170.00 | 175.50 | 6.5M |
| 2021-11-18 | 173.50 | 178.00 | 168.50 | 168.50 | 4.3M |
| 2021-11-17 | 180.00 | 181.50 | 173.50 | 173.50 | 3.7M |
| 2021-11-16 | 179.00 | 185.00 | 172.00 | 178.00 | 13.6M |
| 2021-11-15 | 160.00 | 176.00 | 158.50 | 176.00 | 10.4M |
| 2021-11-12 | 157.00 | 165.00 | 156.50 | 160.00 | 6.1M |
| 2021-11-11 | 157.00 | 159.50 | 154.00 | 155.50 | 4.5M |
| 2021-11-10 | 157.00 | 160.00 | 151.00 | 160.00 | 5.6M |
| 2021-11-09 | 158.50 | 162.00 | 157.00 | 157.00 | 6.1M |
| 2021-11-08 | 160.50 | 165.50 | 157.00 | 158.00 | 5.6M |
| 2021-11-05 | 164.50 | 165.50 | 156.00 | 162.50 | 8.1M |
| 2021-11-04 | 174.00 | 181.50 | 164.00 | 164.00 | 14.6M |
| 2021-11-03 | 179.00 | 183.00 | 164.50 | 168.00 | 11.7M |
| 2021-11-02 | 199.00 | 200.00 | 171.50 | 176.00 | 18.8M |
| 2021-11-01 | 177.00 | 182.50 | 176.00 | 182.50 | 4.8M |
| 2021-10-29 | 154.00 | 166.00 | 152.00 | 166.00 | 17.4M |
| 2021-10-28 | 144.50 | 156.00 | 143.50 | 151.00 | 7.0M |
| 2021-10-27 | 144.00 | 148.00 | 141.50 | 145.50 | 3.7M |
| 2021-10-26 | 146.00 | 149.00 | 141.00 | 142.00 | 4.7M |
| 2021-10-25 | 144.50 | 146.50 | 139.00 | 145.00 | 6.3M |
| 2021-10-22 | 148.50 | 151.50 | 142.00 | 145.00 | 9.8M |
| 2021-10-21 | 153.50 | 157.50 | 149.00 | 153.00 | 8.7M |
| 2021-10-20 | 144.00 | 156.50 | 142.50 | 155.00 | 16.0M |
| 2021-10-19 | 138.00 | 147.50 | 138.00 | 142.50 | 7.0M |
| 2021-10-18 | 142.50 | 144.00 | 138.00 | 138.00 | 4.3M |
| 2021-10-15 | 146.50 | 148.50 | 140.00 | 140.50 | 5.6M |
| 2021-10-14 | 148.00 | 150.00 | 139.50 | 144.00 | 6.5M |
| 2021-10-13 | 145.00 | 145.50 | 138.50 | 144.00 | 3.6M |
| 2021-10-12 | 147.00 | 148.00 | 142.00 | 144.00 | 3.4M |
| 2021-10-08 | 144.00 | 149.00 | 142.00 | 147.00 | 10.2M |
| 2021-10-07 | 134.00 | 147.50 | 134.00 | 141.50 | 10.7M |
| 2021-10-06 | 142.00 | 143.50 | 134.50 | 136.50 | 12.8M |
| 2021-10-05 | 121.50 | 136.50 | 120.50 | 136.00 | 6.8M |
| 2021-10-04 | 129.00 | 132.00 | 124.00 | 124.50 | 5.3M |
| 2021-10-01 | 123.50 | 128.50 | 121.50 | 127.00 | 3.0M |
| 2021-09-30 | 119.00 | 129.00 | 116.50 | 126.50 | 5.0M |
| 2021-09-29 | 120.00 | 122.50 | 117.50 | 118.00 | 2.1M |
| 2021-09-28 | 125.00 | 127.50 | 122.00 | 123.00 | 1.5M |
| 2021-09-27 | 128.50 | 130.50 | 124.50 | 124.50 | 1.3M |
| 2021-09-24 | 130.50 | 131.00 | 128.00 | 128.00 | 1.1M |
| 2021-09-23 | 130.50 | 131.50 | 127.50 | 128.00 | 1.4M |
| 2021-09-22 | 124.00 | 131.00 | 123.00 | 128.50 | 2.4M |
| 2021-09-17 | 125.00 | 129.00 | 120.00 | 127.50 | 2.5M |
| 2021-09-16 | 129.00 | 130.50 | 124.50 | 124.50 | 1.4M |
| 2021-09-15 | 128.00 | 130.00 | 125.50 | 129.50 | 0.9M |
| 2021-09-14 | 131.00 | 133.00 | 128.00 | 128.50 | 1.1M |
| 2021-09-13 | 134.00 | 135.00 | 129.00 | 129.00 | 1.1M |
| 2021-09-10 | 132.50 | 134.00 | 130.50 | 133.00 | 1.5M |
| 2021-09-09 | 129.00 | 134.50 | 128.50 | 132.50 | 2.2M |
| 2021-09-08 | 134.50 | 135.00 | 128.00 | 131.50 | 3.9M |
| 2021-09-07 | 145.50 | 148.00 | 133.50 | 136.00 | 10.1M |
| 2021-09-06 | 138.00 | 148.00 | 138.00 | 140.00 | 6.7M |
| 2021-09-03 | 140.50 | 141.00 | 135.00 | 137.00 | 2.9M |
| 2021-09-02 | 143.00 | 146.00 | 137.50 | 138.00 | 3.4M |
| 2021-09-01 | 146.00 | 146.50 | 141.50 | 142.00 | 2.0M |
| 2021-08-31 | 145.00 | 147.00 | 142.00 | 146.00 | 3.7M |
| 2021-08-30 | 141.50 | 145.00 | 137.00 | 145.00 | 5.6M |
| 2021-08-27 | 144.00 | 147.50 | 140.00 | 140.50 | 3.2M |
| 2021-08-26 | 146.00 | 151.50 | 143.00 | 144.00 | 5.1M |
| 2021-08-25 | 151.00 | 154.00 | 146.00 | 148.00 | 6.9M |
| 2021-08-24 | 148.50 | 153.50 | 146.50 | 152.50 | 8.4M |
| 2021-08-23 | 141.00 | 152.00 | 140.00 | 148.50 | 7.7M |
| 2021-08-20 | 139.50 | 144.00 | 136.00 | 139.00 | 9.6M |
| 2021-08-19 | 135.50 | 145.00 | 135.00 | 137.00 | 8.2M |
| 2021-08-18 | 123.50 | 137.50 | 118.50 | 135.50 | 5.3M |
| 2021-08-17 | 133.50 | 135.00 | 126.00 | 126.00 | 2.1M |
| 2021-08-16 | 132.00 | 137.50 | 128.50 | 131.50 | 4.9M |
| 2021-08-13 | 142.50 | 144.50 | 134.50 | 138.00 | 4.1M |
| 2021-08-12 | 138.00 | 146.00 | 136.50 | 142.50 | 4.9M |
| 2021-08-11 | 140.00 | 143.50 | 133.00 | 135.00 | 3.0M |
| 2021-08-10 | 146.00 | 148.00 | 139.00 | 142.00 | 4.1M |
| 2021-08-09 | 149.50 | 159.50 | 143.00 | 143.50 | 10.8M |
| 2021-08-06 | 152.00 | 154.50 | 148.00 | 149.00 | 3.0M |
| 2021-08-05 | 148.00 | 152.50 | 147.50 | 151.50 | 3.0M |
| 2021-08-04 | 152.00 | 153.00 | 145.50 | 147.00 | 1.9M |
| 2021-08-03 | 151.00 | 155.00 | 149.00 | 151.50 | 4.6M |
| 2021-08-02 | 148.00 | 152.50 | 146.00 | 151.50 | 3.3M |
| 2021-07-30 | 140.50 | 153.00 | 140.50 | 143.50 | 4.7M |
| 2021-07-29 | 138.50 | 145.50 | 135.00 | 143.00 | 3.7M |
| 2021-07-28 | 146.00 | 147.50 | 133.50 | 134.50 | 4.4M |
| 2021-07-27 | 150.50 | 154.00 | 145.00 | 147.50 | 4.8M |
| 2021-07-26 | 147.00 | 154.00 | 145.00 | 150.00 | 4.8M |
| 2021-07-23 | 157.50 | 159.50 | 143.50 | 149.50 | 10.6M |
| 2021-07-22 | 150.00 | 160.00 | 146.00 | 159.00 | 12.3M |
| 2021-07-21 | 143.50 | 146.00 | 141.00 | 145.50 | 3.7M |
| 2021-07-20 | 138.50 | 145.00 | 138.50 | 140.00 | 2.9M |
| 2021-07-19 | 146.00 | 151.00 | 140.50 | 141.50 | 3.8M |
| 2021-07-16 | 138.50 | 147.00 | 136.50 | 146.50 | 5.1M |
| 2021-07-15 | 143.00 | 144.00 | 136.00 | 139.50 | 4.9M |
| 2021-07-14 | 144.50 | 149.00 | 137.00 | 143.00 | 6.3M |
| 2021-07-13 | 154.50 | 157.50 | 140.50 | 142.50 | 7.0M |
| 2021-07-12 | 151.00 | 159.00 | 151.00 | 152.00 | 9.6M |
| 2021-07-09 | 143.00 | 156.00 | 141.00 | 149.50 | 11.1M |
| 2021-07-08 | 147.00 | 151.50 | 144.00 | 145.00 | 7.9M |
| 2021-07-07 | 142.00 | 154.00 | 142.00 | 143.50 | 9.7M |
| 2021-07-06 | 147.00 | 147.50 | 136.00 | 142.00 | 9.6M |
| 2021-07-05 | 133.00 | 145.00 | 127.00 | 145.00 | 15.7M |
| 2021-07-02 | 123.00 | 133.00 | 120.50 | 132.00 | 13.1M |
| 2021-07-01 | 125.50 | 126.50 | 117.50 | 121.00 | 7.9M |
| 2021-06-30 | 130.50 | 134.00 | 123.00 | 125.50 | 7.1M |
| 2021-06-29 | 131.00 | 131.50 | 126.50 | 127.00 | 6.7M |
| 2021-06-28 | 131.00 | 131.50 | 125.50 | 130.00 | 6.0M |
| 2021-06-25 | 136.00 | 144.00 | 128.00 | 132.00 | 20.3M |
| 2021-06-24 | 128.50 | 138.50 | 126.00 | 134.50 | 15.2M |
| 2021-06-23 | 123.50 | 130.00 | 118.00 | 127.00 | 16.3M |
| 2021-06-22 | 114.00 | 121.50 | 111.50 | 119.00 | 14.7M |
| 2021-06-21 | 110.00 | 118.00 | 108.00 | 110.50 | 13.1M |
| 2021-06-18 | 110.00 | 115.00 | 106.50 | 111.00 | 15.7M |
| 2021-06-17 | 99.80 | 110.00 | 97.50 | 110.00 | 16.3M |
| 2021-06-16 | 97.50 | 102.50 | 96.70 | 100.00 | 8.5M |
| 2021-06-15 | 95.60 | 98.40 | 93.50 | 97.50 | 5.7M |
| 2021-06-11 | 93.40 | 95.40 | 92.70 | 95.00 | 6.3M |
| 2021-06-10 | 92.80 | 93.70 | 91.20 | 92.10 | 4.9M |
| 2021-06-09 | 95.90 | 97.30 | 91.50 | 92.00 | 11.3M |
| 2021-06-08 | 111.00 | 112.50 | 96.00 | 96.10 | 29.2M |
| 2021-06-07 | 101.00 | 106.50 | 100.50 | 106.50 | 27.4M |
| 2021-06-04 | 94.00 | 99.50 | 91.50 | 97.20 | 9.7M |
| 2021-06-03 | 96.00 | 97.40 | 92.70 | 93.80 | 4.3M |
| 2021-06-02 | 97.70 | 98.50 | 94.30 | 96.00 | 5.5M |
| 2021-06-01 | 96.70 | 98.50 | 94.80 | 98.00 | 7.3M |
| 2021-05-31 | 97.20 | 101.00 | 94.30 | 97.10 | 12.9M |
| 2021-05-28 | 94.70 | 98.60 | 92.40 | 94.20 | 16.7M |
| 2021-05-27 | 88.80 | 92.60 | 87.50 | 92.30 | 6.7M |
| 2021-05-26 | 91.60 | 92.70 | 88.20 | 88.40 | 4.2M |
| 2021-05-25 | 94.60 | 94.60 | 87.50 | 90.00 | 9.6M |
| 2021-05-24 | 83.00 | 89.90 | 82.10 | 89.90 | 7.0M |
| 2021-05-21 | 84.00 | 85.60 | 81.10 | 82.80 | 3.2M |
| 2021-05-20 | 81.40 | 82.90 | 79.60 | 80.30 | 1.7M |
| 2021-05-19 | 82.00 | 85.80 | 80.90 | 81.90 | 2.4M |
| 2021-05-18 | 77.30 | 82.50 | 77.30 | 82.50 | 2.5M |
| 2021-05-17 | 75.70 | 79.90 | 74.60 | 75.00 | 3.8M |
| 2021-05-14 | 79.00 | 82.30 | 77.10 | 82.00 | 6.5M |
| 2021-05-13 | 75.70 | 77.90 | 72.20 | 75.60 | 2.9M |
| 2021-05-12 | 81.80 | 84.00 | 73.20 | 77.00 | 5.1M |
| 2021-05-11 | 85.50 | 86.30 | 79.10 | 80.50 | 4.5M |
| 2021-05-10 | 85.20 | 88.30 | 82.10 | 87.40 | 4.8M |
| 2021-05-07 | 78.90 | 83.50 | 78.30 | 83.50 | 3.6M |
| 2021-05-06 | 76.50 | 79.70 | 76.40 | 77.40 | 2.8M |
| 2021-05-05 | 80.90 | 81.20 | 76.10 | 76.30 | 4.7M |
| 2021-05-04 | 82.40 | 83.90 | 75.40 | 81.80 | 4.8M |
| 2021-05-03 | 88.40 | 88.50 | 82.00 | 82.20 | 4.2M |
| 2021-04-29 | 93.80 | 93.80 | 88.50 | 89.00 | 3.5M |
| 2021-04-28 | 92.00 | 93.70 | 91.00 | 92.90 | 2.9M |
| 2021-04-27 | 96.80 | 98.00 | 91.40 | 92.00 | 7.0M |
| 2021-04-26 | 93.00 | 97.20 | 92.20 | 95.90 | 6.1M |
| 2021-04-23 | 94.80 | 96.70 | 91.30 | 93.20 | 9.1M |
| 2021-04-22 | 91.50 | 99.80 | 90.30 | 91.10 | 16.3M |
| 2021-04-21 | 95.70 | 95.70 | 91.00 | 91.00 | 5.3M |
| 2021-04-20 | 94.90 | 96.90 | 93.00 | 94.20 | 7.9M |
| 2021-04-19 | 93.50 | 96.60 | 92.00 | 92.90 | 16.5M |
| 2021-04-16 | 84.40 | 91.50 | 83.50 | 88.30 | 12.4M |
| 2021-04-15 | 80.90 | 84.00 | 80.90 | 83.30 | 4.6M |
| 2021-04-14 | 81.30 | 82.20 | 78.00 | 79.90 | 2.0M |
| 2021-04-13 | 83.80 | 84.30 | 80.50 | 80.90 | 2.8M |
| 2021-04-12 | 82.50 | 83.80 | 81.60 | 82.30 | 2.3M |
| 2021-04-09 | 85.00 | 85.00 | 81.20 | 81.80 | 4.0M |
| 2021-04-08 | 83.20 | 84.50 | 82.20 | 84.20 | 3.2M |
| 2021-04-07 | 81.70 | 83.30 | 81.50 | 83.10 | 3.0M |
| 2021-04-06 | 81.30 | 82.50 | 80.80 | 81.20 | 1.9M |
| 2021-04-01 | 82.00 | 82.20 | 80.20 | 80.50 | 1.7M |
| 2021-03-31 | 81.30 | 82.00 | 80.80 | 81.60 | 1.6M |
| 2021-03-30 | 81.50 | 82.30 | 80.50 | 80.90 | 3.2M |
| 2021-03-29 | 81.20 | 82.00 | 80.00 | 80.60 | 2.5M |
| 2021-03-26 | 77.40 | 80.50 | 77.40 | 79.80 | 2.6M |
| 2021-03-25 | 78.30 | 78.60 | 76.60 | 77.20 | 2.2M |
| 2021-03-24 | 79.00 | 80.20 | 78.10 | 78.20 | 2.6M |
| 2021-03-23 | 81.00 | 81.50 | 79.50 | 79.50 | 2.0M |
| 2021-03-22 | 81.60 | 81.70 | 80.20 | 80.50 | 2.1M |
| 2021-03-19 | 83.00 | 83.20 | 80.80 | 81.50 | 2.8M |
| 2021-03-18 | 80.90 | 83.80 | 80.70 | 83.30 | 5.2M |
| 2021-03-17 | 80.10 | 81.40 | 79.30 | 80.30 | 2.9M |
| 2021-03-16 | 82.00 | 82.20 | 79.70 | 79.80 | 3.9M |
| 2021-03-15 | 81.10 | 81.70 | 80.40 | 80.90 | 2.0M |
| 2021-03-12 | 82.20 | 83.20 | 80.40 | 81.70 | 3.4M |
| 2021-03-11 | 79.50 | 82.00 | 78.60 | 81.80 | 4.7M |
| 2021-03-10 | 80.10 | 81.40 | 78.60 | 79.00 | 3.6M |
| 2021-03-09 | 82.00 | 83.00 | 79.00 | 79.30 | 3.7M |
| 2021-03-08 | 84.70 | 85.70 | 82.50 | 82.50 | 2.5M |
| 2021-03-05 | 85.00 | 85.80 | 83.10 | 84.00 | 2.8M |
| 2021-03-04 | 86.80 | 88.50 | 85.50 | 85.80 | 1.3M |
| 2021-03-03 | 87.40 | 88.00 | 84.90 | 87.40 | 1.3M |
| 2021-03-02 | 89.00 | 91.80 | 86.30 | 86.50 | 2.7M |
| 2021-02-26 | 85.10 | 89.60 | 84.70 | 88.80 | 2.3M |
| 2021-02-25 | 89.90 | 90.80 | 86.10 | 87.00 | 2.7M |
| 2021-02-24 | 90.00 | 91.70 | 88.10 | 88.30 | 2.2M |
| 2021-02-23 | 93.00 | 93.60 | 89.10 | 90.00 | 4.1M |
| 2021-02-22 | 92.00 | 94.30 | 91.20 | 93.80 | 5.2M |
| 2021-02-19 | 88.50 | 92.60 | 87.50 | 90.20 | 4.2M |
| 2021-02-18 | 86.20 | 91.50 | 84.10 | 90.00 | 4.5M |
| 2021-02-17 | 81.00 | 87.80 | 80.80 | 86.20 | 5.4M |
| 2021-02-05 | 81.20 | 81.90 | 78.30 | 79.90 | 3.2M |
| 2021-02-04 | 80.00 | 82.10 | 79.50 | 81.20 | 1.6M |
| 2021-02-03 | 82.50 | 85.50 | 79.70 | 81.20 | 5.6M |
| 2021-02-02 | 82.90 | 84.20 | 81.70 | 82.50 | 2.2M |
| 2021-02-01 | 83.30 | 84.30 | 81.20 | 82.00 | 2.5M |
| 2021-01-29 | 89.10 | 89.50 | 83.20 | 83.20 | 4.1M |
| 2021-01-28 | 90.20 | 92.10 | 88.00 | 88.20 | 4.4M |
| 2021-01-27 | 91.60 | 92.40 | 89.20 | 92.30 | 5.8M |
| 2021-01-26 | 95.20 | 95.20 | 90.80 | 91.00 | 5.5M |
| 2021-01-25 | 91.30 | 94.60 | 90.10 | 91.60 | 5.3M |
| 2021-01-22 | 90.00 | 92.90 | 89.70 | 91.00 | 3.4M |
| 2021-01-21 | 91.00 | 95.00 | 88.90 | 90.00 | 7.5M |
| 2021-01-20 | 98.50 | 101.50 | 88.20 | 90.40 | 21.5M |
| 2021-01-19 | 89.10 | 96.90 | 89.10 | 96.90 | 11.7M |
| 2021-01-18 | 86.50 | 90.20 | 83.30 | 88.10 | 3.8M |
| 2021-01-15 | 90.30 | 90.30 | 86.50 | 87.00 | 5.3M |
| 2021-01-14 | 87.60 | 91.50 | 87.00 | 91.00 | 7.6M |
| 2021-01-13 | 86.70 | 88.50 | 86.50 | 86.70 | 3.0M |
| 2021-01-12 | 89.00 | 89.00 | 85.70 | 86.50 | 4.1M |
| 2021-01-11 | 86.90 | 91.40 | 86.10 | 89.80 | 6.6M |
| 2021-01-08 | 89.80 | 89.90 | 85.40 | 86.50 | 4.8M |
| 2021-01-07 | 91.10 | 91.60 | 87.20 | 88.90 | 6.3M |
| 2021-01-06 | 97.90 | 99.50 | 88.10 | 89.90 | 10.4M |
| 2021-01-05 | 98.20 | 102.00 | 95.40 | 96.70 | 7.5M |
| 2021-01-04 | 101.00 | 104.50 | 96.00 | 97.70 | 19.7M |