140.13
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 99.00 | 99.58 | 94.59 | 94.62 | 87.8M |
| 2024-12-30 | 96.60 | 100.53 | 96.00 | 99.29 | 90.7M |
| 2024-12-27 | 96.78 | 102.37 | 96.49 | 97.51 | 114.5M |
| 2024-12-26 | 98.00 | 98.88 | 96.15 | 96.73 | 71.1M |
| 2024-12-25 | 96.48 | 99.80 | 96.38 | 97.99 | 98.5M |
| 2024-12-24 | 95.99 | 97.34 | 92.99 | 96.86 | 91.2M |
| 2024-12-23 | 93.69 | 99.20 | 93.60 | 95.18 | 145.7M |
| 2024-12-20 | 85.07 | 98.80 | 85.07 | 94.28 | 176.8M |
| 2024-12-19 | 82.30 | 86.53 | 81.88 | 85.44 | 67.4M |
| 2024-12-18 | 82.82 | 83.95 | 82.09 | 83.40 | 48.4M |
| 2024-12-17 | 81.35 | 83.10 | 81.31 | 82.19 | 40.7M |
| 2024-12-16 | 82.30 | 83.20 | 81.21 | 81.50 | 47.6M |
| 2024-12-13 | 86.81 | 86.81 | 82.85 | 82.99 | 82.0M |
| 2024-12-12 | 87.16 | 88.20 | 85.69 | 87.17 | 44.5M |
| 2024-12-11 | 87.11 | 88.33 | 86.50 | 86.82 | 40.1M |
| 2024-12-10 | 91.49 | 91.99 | 87.79 | 88.00 | 69.7M |
| 2024-12-09 | 88.06 | 88.75 | 85.99 | 86.78 | 42.4M |
| 2024-12-06 | 86.50 | 89.69 | 86.30 | 88.93 | 54.0M |
| 2024-12-05 | 86.20 | 88.26 | 86.14 | 87.00 | 39.6M |
| 2024-12-04 | 90.53 | 91.00 | 87.25 | 87.67 | 68.1M |
| 2024-12-03 | 89.67 | 90.35 | 86.03 | 87.23 | 58.7M |
| 2024-12-02 | 89.90 | 90.69 | 88.01 | 89.49 | 64.0M |
| 2024-11-29 | 86.83 | 93.45 | 85.64 | 90.10 | 87.9M |
| 2024-11-28 | 88.20 | 90.30 | 86.83 | 87.08 | 61.1M |
| 2024-11-27 | 84.65 | 89.04 | 83.13 | 88.00 | 77.4M |
| 2024-11-26 | 85.97 | 86.66 | 85.03 | 85.10 | 35.4M |
| 2024-11-25 | 88.76 | 88.77 | 84.52 | 86.16 | 76.9M |
| 2024-11-22 | 94.70 | 95.50 | 88.55 | 88.77 | 79.2M |
| 2024-11-21 | 93.00 | 94.90 | 92.50 | 93.50 | 56.2M |
| 2024-11-20 | 94.00 | 94.57 | 92.60 | 93.28 | 58.5M |
| 2024-11-19 | 92.10 | 95.39 | 90.22 | 94.90 | 83.2M |
| 2024-11-18 | 95.70 | 97.50 | 91.37 | 92.30 | 82.9M |
| 2024-11-15 | 96.87 | 98.70 | 94.90 | 94.91 | 71.1M |
| 2024-11-14 | 99.13 | 102.00 | 96.61 | 96.87 | 76.2M |
| 2024-11-13 | 99.90 | 100.90 | 97.88 | 99.14 | 80.8M |
| 2024-11-12 | 102.60 | 104.87 | 100.00 | 101.11 | 108.9M |
| 2024-11-11 | 104.60 | 108.30 | 100.62 | 104.98 | 138.1M |
| 2024-11-08 | 107.30 | 109.50 | 100.00 | 100.30 | 161.0M |
| 2024-11-07 | 94.20 | 105.00 | 94.01 | 101.89 | 126.3M |
| 2024-11-06 | 97.00 | 99.97 | 93.33 | 96.04 | 141.8M |
| 2024-11-05 | 87.48 | 96.00 | 87.01 | 95.80 | 145.4M |
| 2024-11-04 | 84.63 | 87.19 | 84.18 | 86.81 | 57.7M |
| 2024-11-01 | 85.19 | 88.25 | 84.81 | 84.81 | 88.4M |
| 2024-10-31 | 85.48 | 88.94 | 83.70 | 86.93 | 116.6M |
| 2024-10-30 | 91.79 | 92.78 | 84.85 | 85.82 | 160.9M |
| 2024-10-29 | 92.78 | 96.55 | 92.29 | 92.30 | 113.3M |
| 2024-10-28 | 93.00 | 93.98 | 92.00 | 93.10 | 72.6M |
| 2024-10-25 | 94.56 | 98.66 | 92.52 | 93.70 | 110.6M |
| 2024-10-24 | 91.45 | 96.47 | 91.17 | 94.56 | 112.5M |
| 2024-10-23 | 93.04 | 95.50 | 91.54 | 92.31 | 138.4M |
| 2024-10-22 | 94.99 | 99.04 | 92.89 | 96.04 | 185.9M |
| 2024-10-21 | 94.00 | 107.76 | 91.90 | 97.48 | 279.4M |
| 2024-10-18 | 75.80 | 90.14 | 74.44 | 90.14 | 209.4M |
| 2024-10-17 | 77.00 | 77.64 | 74.02 | 75.12 | 88.2M |
| 2024-10-16 | 71.14 | 76.76 | 70.88 | 74.09 | 85.4M |
| 2024-10-15 | 74.99 | 81.53 | 73.48 | 74.18 | 140.4M |
| 2024-10-14 | 69.48 | 76.50 | 67.77 | 75.60 | 136.4M |
| 2024-10-11 | 71.03 | 73.70 | 68.80 | 69.48 | 136.3M |
| 2024-10-10 | 85.10 | 86.35 | 70.01 | 75.02 | 210.4M |
| 2024-10-09 | 72.19 | 86.39 | 70.50 | 83.89 | 347.5M |
| 2024-10-08 | 71.99 | 71.99 | 70.00 | 71.99 | 97.7M |
| 2024-09-30 | 53.00 | 59.99 | 53.00 | 59.99 | 109.3M |
| 2024-09-27 | 47.00 | 50.00 | 47.00 | 49.99 | 29.9M |
| 2024-09-26 | 45.00 | 46.49 | 44.77 | 46.36 | 26.0M |
| 2024-09-25 | 45.05 | 46.00 | 44.82 | 44.90 | 24.8M |
| 2024-09-24 | 43.73 | 44.79 | 43.37 | 44.77 | 21.4M |
| 2024-09-23 | 43.98 | 44.05 | 43.37 | 43.43 | 9.4M |
| 2024-09-20 | 43.72 | 43.99 | 43.28 | 43.86 | 10.4M |
| 2024-09-19 | 43.28 | 44.14 | 43.00 | 43.74 | 14.4M |
| 2024-09-18 | 42.68 | 43.47 | 42.50 | 43.17 | 15.4M |
| 2024-09-13 | 43.20 | 43.26 | 42.40 | 42.40 | 14.2M |
| 2024-09-12 | 43.30 | 43.89 | 42.95 | 42.98 | 13.5M |
| 2024-09-11 | 44.50 | 44.70 | 42.90 | 43.33 | 21.2M |
| 2024-09-10 | 44.88 | 45.09 | 43.95 | 44.84 | 12.4M |
| 2024-09-09 | 44.81 | 45.45 | 44.63 | 44.87 | 9.2M |
| 2024-09-06 | 46.02 | 46.08 | 45.08 | 45.08 | 10.4M |
| 2024-09-05 | 45.60 | 46.10 | 45.52 | 45.97 | 9.7M |
| 2024-09-04 | 45.79 | 46.26 | 45.51 | 45.53 | 12.2M |
| 2024-09-03 | 46.67 | 47.18 | 45.65 | 46.26 | 17.0M |
| 2024-09-02 | 48.04 | 48.20 | 46.73 | 46.88 | 15.1M |
| 2024-08-30 | 46.85 | 48.48 | 46.72 | 48.24 | 21.5M |
| 2024-08-29 | 47.15 | 47.62 | 46.99 | 47.26 | 10.6M |
| 2024-08-28 | 46.80 | 47.66 | 46.75 | 47.36 | 9.3M |
| 2024-08-27 | 47.30 | 47.35 | 46.54 | 46.72 | 11.1M |
| 2024-08-26 | 47.12 | 47.44 | 46.88 | 47.35 | 9.0M |
| 2024-08-23 | 46.50 | 47.20 | 46.31 | 47.13 | 13.0M |
| 2024-08-22 | 47.60 | 47.85 | 46.03 | 46.54 | 23.5M |
| 2024-08-21 | 48.75 | 48.98 | 47.76 | 47.78 | 14.2M |
| 2024-08-20 | 49.46 | 49.57 | 48.47 | 48.75 | 14.3M |
| 2024-08-19 | 49.49 | 49.97 | 49.18 | 49.46 | 10.7M |
| 2024-08-16 | 49.63 | 49.73 | 49.07 | 49.46 | 11.8M |
| 2024-08-15 | 48.61 | 49.75 | 48.56 | 49.68 | 18.5M |
| 2024-08-14 | 49.30 | 49.46 | 48.80 | 48.95 | 13.0M |
| 2024-08-13 | 48.80 | 49.20 | 48.74 | 49.20 | 14.2M |
| 2024-08-12 | 48.35 | 48.98 | 48.00 | 48.78 | 14.5M |
| 2024-08-09 | 49.50 | 49.81 | 48.47 | 48.49 | 27.2M |
| 2024-08-08 | 47.01 | 47.90 | 46.76 | 47.48 | 12.6M |
| 2024-08-07 | 47.40 | 47.56 | 47.10 | 47.22 | 8.7M |
| 2024-08-06 | 47.70 | 47.96 | 46.30 | 47.27 | 17.7M |
| 2024-08-05 | 47.95 | 48.48 | 47.00 | 47.29 | 23.3M |
| 2024-08-02 | 48.61 | 49.22 | 48.10 | 48.42 | 19.4M |
| 2024-08-01 | 48.99 | 49.79 | 48.90 | 49.11 | 16.2M |
| 2024-07-31 | 47.51 | 49.20 | 47.50 | 49.10 | 20.7M |
| 2024-07-30 | 46.68 | 47.88 | 46.60 | 47.60 | 22.1M |
| 2024-07-29 | 49.59 | 49.98 | 46.53 | 46.70 | 37.0M |
| 2024-07-26 | 48.68 | 49.76 | 48.60 | 49.75 | 18.1M |
| 2024-07-25 | 48.60 | 49.53 | 48.11 | 48.70 | 20.7M |
| 2024-07-24 | 49.34 | 49.89 | 48.70 | 48.85 | 24.6M |
| 2024-07-23 | 51.00 | 51.35 | 49.18 | 49.28 | 33.5M |
| 2024-07-22 | 50.90 | 51.45 | 50.65 | 50.98 | 30.6M |
| 2024-07-19 | 48.50 | 51.35 | 48.34 | 51.20 | 60.9M |
| 2024-07-18 | 47.33 | 49.10 | 47.06 | 48.75 | 29.1M |
| 2024-07-17 | 49.08 | 49.10 | 48.36 | 48.36 | 23.2M |
| 2024-07-16 | 48.70 | 49.28 | 47.93 | 49.20 | 30.6M |
| 2024-07-15 | 48.68 | 49.36 | 48.65 | 48.94 | 20.1M |
| 2024-07-12 | 47.90 | 48.83 | 47.42 | 48.64 | 22.1M |
| 2024-07-11 | 48.47 | 49.22 | 48.11 | 48.27 | 30.0M |
| 2024-07-10 | 47.88 | 48.30 | 47.70 | 47.99 | 19.6M |
| 2024-07-09 | 46.55 | 48.56 | 46.55 | 48.16 | 36.1M |
| 2024-07-08 | 46.55 | 47.30 | 46.35 | 46.70 | 23.9M |
| 2024-07-05 | 46.02 | 46.67 | 45.21 | 46.64 | 23.0M |
| 2024-07-04 | 46.10 | 46.87 | 46.03 | 46.16 | 21.5M |
| 2024-07-03 | 45.55 | 46.74 | 45.01 | 46.26 | 27.9M |
| 2024-07-02 | 45.70 | 46.05 | 45.31 | 45.46 | 19.2M |
| 2024-07-01 | 46.18 | 46.42 | 44.93 | 45.81 | 21.8M |
| 2024-06-28 | 45.52 | 46.42 | 45.51 | 46.10 | 21.8M |
| 2024-06-27 | 46.17 | 46.45 | 45.58 | 45.71 | 18.7M |
| 2024-06-26 | 45.95 | 46.78 | 45.42 | 46.47 | 25.5M |
| 2024-06-25 | 47.04 | 47.39 | 45.26 | 45.54 | 43.1M |
| 2024-06-24 | 48.60 | 49.76 | 47.18 | 47.26 | 41.0M |
| 2024-06-21 | 48.34 | 48.78 | 47.47 | 48.75 | 30.7M |
| 2024-06-20 | 47.45 | 49.91 | 47.37 | 48.80 | 59.2M |
| 2024-06-19 | 48.10 | 48.29 | 46.88 | 47.53 | 31.3M |
| 2024-06-18 | 47.88 | 48.80 | 47.76 | 48.13 | 34.7M |
| 2024-06-17 | 46.40 | 47.99 | 46.30 | 47.77 | 37.2M |
| 2024-06-14 | 46.90 | 47.09 | 46.08 | 46.49 | 43.1M |
| 2024-06-13 | 48.18 | 48.85 | 47.11 | 47.20 | 45.1M |
| 2024-06-12 | 48.70 | 48.70 | 47.59 | 47.90 | 41.6M |
| 2024-06-11 | 47.09 | 49.00 | 47.05 | 48.94 | 54.3M |
| 2024-06-07 | 46.79 | 47.74 | 46.42 | 47.21 | 36.2M |
| 2024-06-06 | 47.23 | 47.74 | 46.51 | 46.80 | 53.1M |
| 2024-06-05 | 45.42 | 47.14 | 45.30 | 46.12 | 39.6M |
| 2024-06-04 | 45.30 | 45.75 | 44.72 | 45.55 | 24.1M |
| 2024-06-03 | 44.96 | 46.36 | 44.80 | 45.44 | 39.4M |
| 2024-05-31 | 45.10 | 45.49 | 44.69 | 44.85 | 31.5M |
| 2024-05-30 | 43.03 | 45.96 | 42.80 | 45.39 | 68.9M |
| 2024-05-29 | 42.87 | 43.40 | 42.59 | 42.94 | 16.8M |
| 2024-05-28 | 43.13 | 43.99 | 42.90 | 43.11 | 35.0M |
| 2024-05-27 | 41.36 | 43.17 | 41.36 | 43.13 | 37.5M |
| 2024-05-24 | 41.13 | 41.35 | 41.00 | 41.03 | 10.1M |
| 2024-05-23 | 42.18 | 42.20 | 41.08 | 41.17 | 17.4M |
| 2024-05-22 | 42.15 | 42.45 | 41.84 | 42.27 | 14.3M |
| 2024-05-21 | 42.62 | 42.63 | 42.03 | 42.11 | 9.8M |
| 2024-05-20 | 42.40 | 42.88 | 42.20 | 42.57 | 14.8M |
| 2024-05-17 | 41.83 | 42.32 | 41.56 | 42.30 | 12.6M |
| 2024-05-16 | 42.00 | 42.50 | 41.80 | 41.82 | 14.9M |
| 2024-05-15 | 42.74 | 42.87 | 41.62 | 41.66 | 21.1M |
| 2024-05-14 | 43.06 | 43.45 | 42.71 | 42.92 | 13.5M |
| 2024-05-13 | 42.70 | 43.50 | 42.38 | 43.06 | 15.5M |
| 2024-05-10 | 43.70 | 43.98 | 42.74 | 42.99 | 25.8M |
| 2024-05-09 | 42.18 | 43.89 | 42.16 | 43.72 | 31.2M |
| 2024-05-08 | 42.81 | 42.82 | 42.08 | 42.16 | 11.2M |
| 2024-05-07 | 42.55 | 42.73 | 42.20 | 42.71 | 12.9M |
| 2024-05-06 | 42.49 | 43.03 | 42.33 | 42.56 | 22.0M |
| 2024-04-30 | 43.00 | 43.00 | 41.76 | 41.91 | 23.4M |
| 2024-04-29 | 42.13 | 43.36 | 42.13 | 43.05 | 23.8M |
| 2024-04-26 | 41.10 | 42.12 | 41.10 | 42.06 | 22.1M |
| 2024-04-25 | 41.25 | 41.86 | 40.92 | 41.34 | 14.4M |
| 2024-04-24 | 41.25 | 41.39 | 40.80 | 41.25 | 15.2M |
| 2024-04-23 | 41.32 | 41.68 | 41.02 | 41.11 | 11.0M |
| 2024-04-22 | 41.31 | 41.62 | 40.86 | 41.31 | 11.0M |
| 2024-04-19 | 41.36 | 41.74 | 40.85 | 41.38 | 13.7M |
| 2024-04-18 | 41.50 | 41.88 | 41.35 | 41.61 | 16.6M |
| 2024-04-17 | 41.20 | 41.79 | 40.91 | 41.75 | 18.1M |
| 2024-04-16 | 41.00 | 41.87 | 40.78 | 41.18 | 18.5M |
| 2024-04-15 | 40.33 | 41.55 | 40.01 | 41.19 | 21.7M |
| 2024-04-12 | 41.02 | 41.45 | 40.31 | 40.33 | 20.4M |
| 2024-04-11 | 42.10 | 42.60 | 40.50 | 41.19 | 22.4M |
| 2024-04-10 | 42.70 | 42.98 | 42.10 | 42.18 | 13.8M |
| 2024-04-09 | 42.37 | 42.88 | 42.25 | 42.70 | 14.1M |
| 2024-04-08 | 43.70 | 43.71 | 42.50 | 42.51 | 24.3M |
| 2024-04-03 | 44.98 | 45.24 | 44.08 | 44.24 | 22.4M |
| 2024-04-02 | 44.28 | 44.30 | 43.65 | 43.95 | 11.5M |
| 2024-04-01 | 43.66 | 44.63 | 43.58 | 44.30 | 18.4M |
| 2024-03-29 | 43.93 | 43.98 | 42.90 | 43.66 | 16.5M |
| 2024-03-28 | 43.41 | 44.46 | 43.41 | 44.00 | 15.5M |
| 2024-03-27 | 44.82 | 44.82 | 43.38 | 43.41 | 15.9M |
| 2024-03-26 | 44.60 | 45.05 | 44.20 | 44.54 | 15.4M |
| 2024-03-25 | 45.59 | 45.66 | 44.56 | 44.56 | 21.4M |
| 2024-03-22 | 47.30 | 47.51 | 45.58 | 45.60 | 29.3M |
| 2024-03-21 | 47.54 | 48.10 | 47.10 | 47.55 | 19.5M |
| 2024-03-20 | 47.49 | 48.15 | 47.25 | 47.54 | 15.3M |
| 2024-03-19 | 47.80 | 47.99 | 47.20 | 47.21 | 17.2M |
| 2024-03-18 | 46.87 | 48.44 | 46.70 | 47.97 | 29.8M |
| 2024-03-15 | 46.60 | 46.84 | 46.00 | 46.67 | 16.2M |
| 2024-03-14 | 47.51 | 47.81 | 46.62 | 46.70 | 20.4M |
| 2024-03-13 | 47.97 | 48.88 | 47.60 | 47.85 | 24.3M |
| 2024-03-12 | 47.86 | 48.50 | 47.68 | 47.88 | 21.0M |
| 2024-03-11 | 46.86 | 48.23 | 46.50 | 47.99 | 26.7M |
| 2024-03-08 | 47.11 | 47.76 | 46.60 | 47.40 | 18.9M |
| 2024-03-07 | 47.65 | 48.45 | 46.80 | 47.09 | 23.9M |
| 2024-03-06 | 48.00 | 48.05 | 47.01 | 47.59 | 20.4M |
| 2024-03-05 | 47.76 | 48.40 | 47.59 | 48.00 | 28.5M |
| 2024-03-04 | 48.50 | 48.70 | 47.67 | 48.00 | 27.0M |
| 2024-03-01 | 48.05 | 48.75 | 47.70 | 48.51 | 39.6M |
| 2024-02-29 | 45.40 | 49.11 | 45.30 | 48.35 | 57.0M |
| 2024-02-28 | 47.00 | 47.92 | 45.50 | 45.56 | 45.2M |
| 2024-02-27 | 44.82 | 47.58 | 44.55 | 47.32 | 50.6M |
| 2024-02-26 | 44.65 | 45.55 | 44.34 | 44.92 | 27.2M |
| 2024-02-23 | 45.26 | 45.44 | 44.60 | 44.98 | 22.9M |
| 2024-02-22 | 44.95 | 45.71 | 44.61 | 45.14 | 24.5M |
| 2024-02-21 | 44.26 | 45.80 | 44.15 | 44.99 | 25.0M |
| 2024-02-20 | 44.55 | 45.03 | 43.90 | 44.45 | 18.7M |
| 2024-02-19 | 44.60 | 45.07 | 44.11 | 44.82 | 28.6M |
| 2024-02-08 | 43.11 | 44.30 | 43.03 | 44.00 | 30.9M |
| 2024-02-07 | 44.66 | 44.67 | 42.75 | 42.90 | 44.2M |
| 2024-02-06 | 42.71 | 45.00 | 42.06 | 44.97 | 29.3M |
| 2024-02-05 | 42.26 | 43.55 | 40.32 | 42.97 | 28.5M |
| 2024-02-02 | 42.78 | 43.25 | 40.68 | 42.13 | 25.2M |
| 2024-02-01 | 42.80 | 44.10 | 41.77 | 42.68 | 21.9M |
| 2024-01-31 | 43.00 | 44.19 | 41.85 | 43.29 | 26.5M |
| 2024-01-30 | 44.99 | 45.25 | 43.03 | 43.08 | 23.6M |
| 2024-01-29 | 46.50 | 47.18 | 44.97 | 45.35 | 16.8M |
| 2024-01-26 | 46.90 | 47.18 | 46.23 | 46.50 | 18.0M |
| 2024-01-25 | 45.45 | 47.41 | 45.07 | 47.26 | 25.6M |
| 2024-01-24 | 44.94 | 45.58 | 43.73 | 45.37 | 20.9M |
| 2024-01-23 | 44.83 | 45.69 | 44.53 | 44.72 | 20.3M |
| 2024-01-22 | 45.67 | 46.23 | 44.50 | 44.83 | 26.1M |
| 2024-01-19 | 45.50 | 46.38 | 45.20 | 45.86 | 19.7M |
| 2024-01-18 | 44.69 | 45.68 | 43.38 | 45.64 | 27.7M |
| 2024-01-17 | 45.95 | 45.95 | 44.69 | 44.69 | 13.2M |
| 2024-01-16 | 45.59 | 46.08 | 44.90 | 45.99 | 17.3M |
| 2024-01-15 | 45.80 | 46.56 | 45.24 | 45.67 | 15.9M |
| 2024-01-12 | 47.50 | 47.55 | 45.79 | 45.83 | 22.9M |
| 2024-01-11 | 47.28 | 48.22 | 47.15 | 47.60 | 17.9M |
| 2024-01-10 | 48.25 | 48.55 | 47.41 | 47.47 | 15.0M |
| 2024-01-09 | 49.48 | 49.67 | 47.90 | 48.45 | 20.5M |
| 2024-01-08 | 50.59 | 50.81 | 48.60 | 49.50 | 22.5M |
| 2024-01-05 | 51.75 | 52.48 | 50.19 | 50.58 | 19.4M |
| 2024-01-04 | 52.50 | 52.70 | 51.42 | 51.88 | 14.9M |
| 2024-01-03 | 52.85 | 53.18 | 52.16 | 52.48 | 12.8M |
| 2024-01-02 | 53.02 | 53.27 | 52.72 | 52.96 | 13.5M |