92.43
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 | 98.00 | 98.00 | 93.51 | 95.53 | 0.9M |
| 2022-12-29 | 97.11 | 99.20 | 95.55 | 96.65 | 1.0M |
| 2022-12-28 | 96.64 | 97.25 | 94.55 | 96.61 | 0.7M |
| 2022-12-27 | 94.70 | 98.66 | 93.48 | 98.09 | 1.0M |
| 2022-12-26 | 95.00 | 99.87 | 94.36 | 95.70 | 1.3M |
| 2022-12-23 | 100.17 | 101.17 | 93.31 | 95.35 | 1.2M |
| 2022-12-22 | 100.50 | 102.31 | 98.54 | 101.76 | 0.6M |
| 2022-12-21 | 99.90 | 101.49 | 97.00 | 100.59 | 0.6M |
| 2022-12-20 | 102.18 | 104.49 | 99.48 | 101.10 | 0.6M |
| 2022-12-19 | 104.23 | 106.44 | 100.57 | 102.18 | 0.6M |
| 2022-12-16 | 109.97 | 109.97 | 104.20 | 105.28 | 0.7M |
| 2022-12-15 | 75.84 | 82.11 | 75.84 | 77.66 | 1.1M |
| 2022-12-14 | 83.79 | 85.70 | 76.79 | 77.31 | 1.7M |
| 2022-12-13 | 116.64 | 116.93 | 110.59 | 114.21 | 1.0M |
| 2022-12-12 | 77.14 | 83.56 | 76.33 | 81.69 | 2.6M |
| 2022-12-09 | 100.11 | 108.88 | 98.80 | 108.29 | 2.4M |
| 2022-12-08 | 98.86 | 100.90 | 98.33 | 99.00 | 0.5M |
| 2022-12-07 | 73.19 | 73.20 | 71.50 | 72.07 | 0.9M |
| 2022-12-06 | 101.28 | 106.42 | 100.89 | 103.28 | 1.0M |
| 2022-12-05 | 103.44 | 107.55 | 100.83 | 101.50 | 1.1M |
| 2022-12-02 | 100.29 | 104.50 | 100.00 | 103.03 | 1.4M |
| 2022-12-01 | 95.02 | 106.00 | 95.02 | 101.20 | 2.7M |
| 2022-11-30 | 96.24 | 97.30 | 93.60 | 93.98 | 1.2M |
| 2022-11-29 | 94.73 | 97.57 | 92.60 | 95.78 | 1.2M |
| 2022-11-28 | 95.00 | 97.98 | 92.80 | 94.60 | 1.5M |
| 2022-11-25 | 99.25 | 102.33 | 95.89 | 96.08 | 1.1M |
| 2022-11-24 | 101.98 | 101.98 | 98.33 | 99.60 | 0.8M |
| 2022-11-23 | 104.37 | 105.43 | 99.35 | 101.08 | 1.2M |
| 2022-11-22 | 105.99 | 108.00 | 103.66 | 104.90 | 1.2M |
| 2022-11-21 | 111.81 | 111.81 | 103.58 | 106.67 | 1.9M |
| 2022-11-18 | 115.00 | 120.57 | 111.50 | 111.59 | 1.9M |
| 2022-11-17 | 106.85 | 116.97 | 103.26 | 116.70 | 2.4M |
| 2022-11-16 | 110.43 | 111.98 | 105.52 | 107.07 | 2.1M |
| 2022-11-15 | 95.40 | 108.00 | 94.19 | 107.08 | 2.3M |
| 2022-11-14 | 70.93 | 73.41 | 66.90 | 67.14 | 1.9M |
| 2022-11-11 | 95.77 | 105.97 | 95.03 | 99.37 | 1.8M |
| 2022-11-10 | 94.22 | 97.89 | 92.00 | 92.05 | 0.9M |
| 2022-11-09 | 94.98 | 96.78 | 93.08 | 95.30 | 0.8M |
| 2022-11-08 | 98.99 | 99.00 | 94.44 | 95.20 | 0.9M |
| 2022-11-07 | 100.11 | 102.50 | 96.44 | 98.07 | 1.2M |
| 2022-11-04 | 89.42 | 99.92 | 89.42 | 98.90 | 2.4M |
| 2022-11-03 | 89.17 | 90.99 | 87.50 | 90.40 | 1.2M |
| 2022-11-02 | 83.88 | 90.80 | 83.88 | 89.18 | 1.2M |
| 2022-11-01 | 82.02 | 83.69 | 80.36 | 83.56 | 0.8M |
| 2022-10-31 | 77.24 | 85.77 | 77.00 | 82.02 | 1.3M |
| 2022-10-28 | 87.53 | 89.30 | 83.99 | 84.32 | 0.9M |
| 2022-10-27 | 89.78 | 92.00 | 87.66 | 88.40 | 0.9M |
| 2022-10-26 | 90.36 | 94.60 | 88.34 | 91.09 | 1.2M |
| 2022-10-25 | 92.99 | 93.76 | 89.00 | 90.38 | 0.6M |
| 2022-10-24 | 95.90 | 97.23 | 91.21 | 91.33 | 0.9M |
| 2022-10-21 | 90.66 | 96.30 | 89.70 | 95.90 | 1.1M |
| 2022-10-20 | 85.50 | 94.21 | 85.20 | 91.60 | 1.2M |
| 2022-10-19 | 87.00 | 88.49 | 86.18 | 86.50 | 0.8M |
| 2022-10-18 | 89.00 | 89.72 | 87.01 | 87.69 | 0.5M |
| 2022-10-17 | 86.21 | 89.20 | 86.00 | 88.90 | 1.0M |
| 2022-10-14 | 85.20 | 87.49 | 85.20 | 87.00 | 0.8M |
| 2022-10-13 | 86.29 | 87.00 | 85.00 | 85.16 | 0.7M |
| 2022-10-12 | 83.47 | 86.85 | 83.00 | 86.31 | 0.6M |
| 2022-10-11 | 86.43 | 86.77 | 81.06 | 83.47 | 0.6M |
| 2022-10-10 | 90.52 | 90.90 | 82.79 | 84.50 | 0.8M |
| 2022-09-30 | 91.73 | 92.79 | 90.40 | 90.40 | 0.2M |
| 2022-09-29 | 67.00 | 68.50 | 65.52 | 65.57 | 0.6M |
| 2022-09-28 | 67.71 | 68.00 | 65.51 | 65.71 | 0.6M |
| 2022-09-27 | 95.07 | 96.93 | 93.01 | 95.19 | 0.5M |
| 2022-09-26 | 65.25 | 68.86 | 64.65 | 67.79 | 1.1M |
| 2022-09-23 | 95.00 | 95.08 | 90.35 | 90.54 | 0.6M |
| 2022-09-22 | 96.50 | 97.87 | 94.74 | 94.89 | 0.5M |
| 2022-09-21 | 70.16 | 70.16 | 68.55 | 69.34 | 0.6M |
| 2022-09-20 | 100.97 | 101.46 | 98.19 | 98.21 | 0.5M |
| 2022-09-19 | 102.88 | 105.10 | 100.08 | 100.14 | 0.9M |
| 2022-09-16 | 101.04 | 104.79 | 100.99 | 103.41 | 0.7M |
| 2022-09-15 | 103.05 | 103.05 | 100.20 | 101.68 | 0.9M |
| 2022-09-14 | 101.64 | 104.69 | 101.12 | 103.11 | 0.7M |
| 2022-09-13 | 102.59 | 104.20 | 102.30 | 102.92 | 0.8M |
| 2022-09-09 | 106.00 | 108.15 | 102.04 | 102.59 | 1.0M |
| 2022-09-08 | 111.80 | 112.95 | 106.78 | 107.22 | 1.2M |
| 2022-09-07 | 113.13 | 116.50 | 112.19 | 112.71 | 0.8M |
| 2022-09-06 | 112.18 | 113.89 | 112.18 | 113.00 | 0.4M |
| 2022-09-05 | 116.30 | 116.30 | 112.08 | 112.80 | 0.6M |
| 2022-09-02 | 114.18 | 117.50 | 112.28 | 116.25 | 0.7M |
| 2022-09-01 | 115.00 | 117.68 | 114.00 | 114.18 | 0.8M |
| 2022-08-31 | 113.01 | 116.81 | 112.01 | 115.80 | 1.0M |
| 2022-08-30 | 111.00 | 113.99 | 110.38 | 113.00 | 0.7M |
| 2022-08-29 | 114.00 | 117.35 | 110.00 | 111.99 | 1.2M |
| 2022-08-26 | 85.00 | 85.00 | 81.43 | 81.79 | 1.3M |
| 2022-08-25 | 115.11 | 118.79 | 113.45 | 118.03 | 1.2M |
| 2022-08-24 | 122.79 | 124.49 | 115.60 | 116.00 | 1.9M |
| 2022-08-23 | 130.22 | 131.88 | 124.00 | 125.30 | 1.6M |
| 2022-08-22 | 115.66 | 131.00 | 114.66 | 130.50 | 2.8M |
| 2022-08-19 | 114.00 | 118.78 | 113.00 | 115.21 | 0.9M |
| 2022-08-18 | 112.66 | 116.30 | 110.28 | 114.35 | 1.1M |
| 2022-08-17 | 117.00 | 117.76 | 112.30 | 112.79 | 1.2M |
| 2022-08-16 | 115.98 | 124.50 | 115.37 | 117.77 | 1.5M |
| 2022-08-15 | 118.66 | 122.45 | 115.39 | 116.60 | 0.8M |
| 2022-08-12 | 128.21 | 130.51 | 120.51 | 121.20 | 0.8M |
| 2022-08-11 | 125.44 | 131.50 | 123.93 | 130.03 | 0.7M |
| 2022-08-10 | 126.00 | 128.99 | 123.00 | 124.84 | 0.7M |
| 2022-08-09 | 126.00 | 126.66 | 121.38 | 126.66 | 0.7M |
| 2022-08-08 | 130.88 | 130.88 | 125.00 | 126.51 | 0.9M |
| 2022-08-05 | 120.54 | 135.00 | 120.12 | 131.37 | 1.3M |
| 2022-08-04 | 119.19 | 122.09 | 118.05 | 121.68 | 0.5M |
| 2022-08-03 | 114.66 | 122.50 | 114.50 | 117.70 | 0.5M |
| 2022-08-02 | 114.81 | 118.77 | 110.57 | 116.20 | 0.5M |
| 2022-08-01 | 113.28 | 116.93 | 109.32 | 115.38 | 0.4M |
| 2022-07-29 | 121.11 | 121.59 | 112.90 | 113.35 | 0.6M |
| 2022-07-28 | 115.00 | 121.78 | 114.56 | 120.25 | 0.6M |
| 2022-07-27 | 114.19 | 115.20 | 113.58 | 114.55 | 0.2M |
| 2022-07-26 | 116.56 | 116.56 | 113.13 | 115.23 | 0.3M |
| 2022-07-25 | 118.40 | 119.43 | 115.38 | 116.56 | 0.2M |
| 2022-07-22 | 119.84 | 121.43 | 117.31 | 118.50 | 0.3M |
| 2022-07-21 | 117.12 | 122.68 | 116.14 | 120.49 | 0.5M |
| 2022-07-20 | 83.93 | 85.50 | 83.21 | 83.89 | 0.4M |
| 2022-07-19 | 120.19 | 121.39 | 116.07 | 117.50 | 0.5M |
| 2022-07-18 | 87.86 | 88.84 | 85.36 | 86.26 | 0.6M |
| 2022-07-15 | 124.02 | 127.34 | 122.11 | 123.69 | 0.3M |
| 2022-07-14 | 88.57 | 89.93 | 87.15 | 89.68 | 0.4M |
| 2022-07-13 | 123.89 | 124.95 | 120.21 | 122.43 | 0.3M |
| 2022-07-12 | 128.00 | 128.51 | 123.90 | 124.15 | 0.4M |
| 2022-07-11 | 128.39 | 129.66 | 126.23 | 126.60 | 0.4M |
| 2022-07-08 | 92.86 | 94.66 | 92.13 | 92.62 | 0.5M |
| 2022-07-07 | 130.57 | 131.48 | 127.50 | 129.70 | 0.4M |
| 2022-07-06 | 129.00 | 134.94 | 127.38 | 130.90 | 0.7M |
| 2022-07-05 | 131.00 | 131.67 | 127.01 | 128.90 | 0.4M |
| 2022-07-04 | 135.45 | 135.45 | 130.00 | 130.38 | 0.8M |
| 2022-07-01 | 136.66 | 138.29 | 134.30 | 135.47 | 0.4M |
| 2022-06-30 | 131.10 | 137.99 | 131.10 | 135.88 | 0.8M |
| 2022-06-29 | 137.20 | 139.68 | 133.01 | 133.21 | 0.7M |
| 2022-06-28 | 135.07 | 141.01 | 130.10 | 139.60 | 0.9M |
| 2022-06-27 | 133.12 | 139.00 | 132.70 | 135.07 | 0.7M |
| 2022-06-24 | 132.98 | 135.17 | 131.07 | 132.98 | 0.6M |
| 2022-06-23 | 131.76 | 132.88 | 129.33 | 132.16 | 0.5M |
| 2022-06-22 | 135.40 | 136.74 | 129.61 | 130.16 | 0.7M |
| 2022-06-21 | 134.17 | 134.71 | 131.88 | 134.58 | 0.6M |
| 2022-06-20 | 135.70 | 137.47 | 133.15 | 134.02 | 0.5M |
| 2022-06-17 | 97.54 | 98.11 | 94.64 | 96.36 | 0.6M |
| 2022-06-16 | 135.76 | 139.62 | 135.65 | 137.10 | 0.5M |
| 2022-06-15 | 136.00 | 139.97 | 134.50 | 135.99 | 0.6M |
| 2022-06-14 | 143.98 | 143.98 | 133.38 | 136.00 | 0.5M |
| 2022-06-13 | 147.00 | 147.98 | 143.21 | 144.02 | 0.4M |
| 2022-06-10 | 140.96 | 148.00 | 138.51 | 148.00 | 0.8M |
| 2022-06-09 | 146.00 | 147.21 | 138.00 | 138.20 | 0.6M |
| 2022-06-08 | 154.50 | 154.50 | 144.51 | 147.15 | 0.6M |
| 2022-06-07 | 156.84 | 158.78 | 148.70 | 152.30 | 0.7M |
| 2022-06-06 | 157.99 | 166.16 | 155.80 | 156.84 | 0.8M |
| 2022-06-02 | 147.10 | 157.67 | 146.99 | 156.85 | 0.6M |
| 2022-06-01 | 145.22 | 153.65 | 145.22 | 147.11 | 0.4M |
| 2022-05-31 | 141.85 | 153.68 | 138.19 | 147.51 | 0.7M |
| 2022-05-30 | 129.55 | 142.90 | 125.30 | 142.00 | 0.8M |
| 2022-05-27 | 126.99 | 133.87 | 126.88 | 130.20 | 0.6M |
| 2022-05-26 | 134.18 | 134.18 | 124.70 | 126.99 | 0.7M |
| 2022-05-25 | 137.83 | 140.78 | 133.30 | 134.65 | 0.3M |
| 2022-05-24 | 144.11 | 149.48 | 137.22 | 137.83 | 0.4M |
| 2022-05-23 | 151.80 | 151.80 | 143.30 | 146.28 | 0.4M |
| 2022-05-20 | 149.00 | 151.35 | 146.40 | 150.08 | 0.3M |
| 2022-05-19 | 142.70 | 149.00 | 142.01 | 149.00 | 0.3M |
| 2022-05-18 | 142.99 | 146.80 | 142.00 | 144.78 | 0.3M |
| 2022-05-17 | 136.55 | 143.79 | 134.88 | 141.98 | 0.4M |
| 2022-05-16 | 138.01 | 141.78 | 136.63 | 137.43 | 0.3M |
| 2022-05-13 | 135.99 | 141.00 | 135.24 | 137.01 | 0.3M |
| 2022-05-12 | 140.00 | 140.00 | 134.88 | 135.88 | 0.4M |
| 2022-05-11 | 132.00 | 140.41 | 130.16 | 138.21 | 0.5M |
| 2022-05-10 | 128.00 | 134.37 | 125.62 | 132.21 | 0.4M |
| 2022-05-09 | 95.00 | 97.59 | 92.01 | 93.29 | 0.4M |
| 2022-05-06 | 92.15 | 97.94 | 90.00 | 96.36 | 0.5M |
| 2022-05-05 | 136.22 | 138.00 | 133.29 | 134.03 | 0.3M |
| 2022-04-29 | 95.63 | 98.43 | 94.64 | 97.26 | 0.5M |
| 2022-04-28 | 134.88 | 139.81 | 130.00 | 135.00 | 0.5M |
| 2022-04-27 | 132.19 | 135.85 | 124.30 | 135.10 | 0.4M |
| 2022-04-26 | 137.42 | 137.42 | 130.56 | 132.42 | 0.4M |
| 2022-04-25 | 96.23 | 100.68 | 93.34 | 94.64 | 0.5M |
| 2022-04-22 | 145.42 | 147.80 | 138.20 | 140.75 | 0.3M |
| 2022-04-21 | 143.02 | 152.99 | 143.02 | 146.34 | 0.5M |
| 2022-04-20 | 143.50 | 150.80 | 143.01 | 144.15 | 0.4M |
| 2022-04-19 | 145.15 | 146.80 | 142.30 | 143.80 | 0.5M |
| 2022-04-18 | 140.80 | 146.98 | 137.75 | 146.49 | 0.8M |
| 2022-04-15 | 137.50 | 141.51 | 133.83 | 140.80 | 0.3M |
| 2022-04-14 | 141.12 | 143.88 | 137.11 | 138.55 | 0.3M |
| 2022-04-13 | 150.80 | 151.80 | 139.00 | 140.46 | 0.4M |
| 2022-04-12 | 150.50 | 154.60 | 149.19 | 150.52 | 0.2M |
| 2022-04-11 | 157.00 | 157.00 | 149.01 | 151.24 | 0.3M |
| 2022-04-08 | 154.88 | 159.24 | 152.01 | 157.98 | 0.3M |
| 2022-04-07 | 156.83 | 158.24 | 153.00 | 154.49 | 0.2M |
| 2022-04-06 | 165.48 | 165.48 | 154.44 | 158.94 | 0.5M |
| 2022-04-01 | 169.11 | 171.13 | 166.00 | 167.50 | 0.2M |
| 2022-03-31 | 172.01 | 174.49 | 170.35 | 170.80 | 0.1M |
| 2022-03-30 | 166.90 | 174.49 | 165.11 | 173.22 | 0.2M |
| 2022-03-29 | 167.12 | 168.87 | 164.18 | 166.30 | 0.1M |
| 2022-03-28 | 172.22 | 174.64 | 167.11 | 167.12 | 0.2M |
| 2022-03-25 | 175.30 | 176.38 | 172.00 | 174.49 | 0.1M |
| 2022-03-24 | 174.31 | 175.69 | 172.39 | 173.38 | 0.1M |
| 2022-03-23 | 181.00 | 182.92 | 176.78 | 177.59 | 0.2M |
| 2022-03-22 | 177.68 | 182.96 | 173.00 | 180.99 | 0.3M |
| 2022-03-21 | 173.24 | 179.30 | 170.00 | 177.68 | 0.3M |
| 2022-03-18 | 179.47 | 182.49 | 171.07 | 174.38 | 0.6M |
| 2022-03-17 | 179.00 | 185.66 | 170.89 | 182.02 | 0.7M |
| 2022-03-16 | 156.00 | 166.05 | 154.58 | 165.00 | 0.5M |
| 2022-03-15 | 166.00 | 166.00 | 153.77 | 153.99 | 0.3M |
| 2022-03-14 | 167.80 | 168.60 | 163.55 | 164.31 | 0.2M |
| 2022-03-11 | 169.21 | 172.00 | 164.39 | 168.40 | 0.4M |
| 2022-03-10 | 179.36 | 182.74 | 169.76 | 171.00 | 0.5M |
| 2022-03-09 | 168.90 | 176.44 | 165.61 | 175.35 | 0.5M |
| 2022-03-08 | 173.90 | 177.07 | 167.00 | 168.50 | 0.6M |
| 2022-03-07 | 183.20 | 183.69 | 172.31 | 174.48 | 0.5M |
| 2022-03-04 | 186.00 | 190.76 | 182.94 | 183.20 | 0.4M |
| 2022-03-03 | 188.48 | 188.48 | 183.24 | 186.00 | 0.4M |
| 2022-03-02 | 185.22 | 187.00 | 183.00 | 185.69 | 0.3M |
| 2022-03-01 | 185.63 | 189.88 | 179.00 | 188.03 | 0.6M |
| 2022-02-28 | 175.01 | 186.29 | 175.01 | 185.63 | 0.5M |
| 2022-02-25 | 180.00 | 181.98 | 178.00 | 180.68 | 0.3M |
| 2022-02-24 | 185.02 | 186.28 | 173.50 | 175.50 | 0.6M |
| 2022-02-23 | 182.00 | 188.86 | 180.00 | 186.90 | 0.4M |
| 2022-02-22 | 178.01 | 183.49 | 173.11 | 182.70 | 0.5M |
| 2022-02-21 | 174.00 | 181.88 | 172.22 | 178.49 | 0.6M |
| 2022-02-18 | 170.37 | 174.50 | 168.51 | 174.20 | 0.4M |
| 2022-02-17 | 165.00 | 174.00 | 164.23 | 173.06 | 0.7M |
| 2022-02-16 | 172.30 | 172.80 | 166.32 | 167.00 | 1.1M |
| 2022-02-15 | 168.27 | 176.98 | 166.41 | 174.31 | 0.4M |
| 2022-02-14 | 166.92 | 168.85 | 163.19 | 166.70 | 0.2M |
| 2022-02-11 | 171.13 | 172.38 | 167.92 | 167.92 | 0.3M |
| 2022-02-10 | 173.01 | 175.21 | 168.60 | 172.33 | 0.4M |
| 2022-02-09 | 173.98 | 173.98 | 167.17 | 172.50 | 0.3M |
| 2022-02-08 | 172.34 | 174.80 | 165.00 | 170.82 | 0.4M |
| 2022-02-07 | 172.41 | 173.89 | 167.00 | 172.34 | 0.3M |
| 2022-01-28 | 172.00 | 173.39 | 167.31 | 168.11 | 0.3M |
| 2022-01-27 | 175.81 | 178.50 | 171.99 | 172.00 | 0.3M |
| 2022-01-26 | 176.99 | 179.00 | 172.70 | 176.00 | 0.3M |
| 2022-01-25 | 180.00 | 184.91 | 176.18 | 177.01 | 0.7M |
| 2022-01-24 | 166.09 | 184.54 | 162.87 | 182.61 | 1.3M |
| 2022-01-21 | 170.11 | 173.98 | 166.01 | 166.90 | 0.7M |
| 2022-01-20 | 180.53 | 180.53 | 171.22 | 172.49 | 0.9M |
| 2022-01-19 | 185.00 | 190.00 | 177.03 | 177.76 | 1.5M |
| 2022-01-18 | 174.97 | 183.36 | 174.45 | 176.26 | 1.1M |
| 2022-01-17 | 172.46 | 178.88 | 172.46 | 175.14 | 0.9M |
| 2022-01-14 | 176.45 | 176.45 | 168.76 | 174.02 | 1.4M |
| 2022-01-13 | 182.91 | 182.92 | 173.99 | 176.45 | 1.0M |
| 2022-01-12 | 186.53 | 188.76 | 181.19 | 183.00 | 0.8M |
| 2022-01-11 | 189.89 | 192.80 | 185.08 | 187.56 | 0.4M |
| 2022-01-10 | 191.49 | 193.00 | 185.86 | 191.83 | 0.4M |
| 2022-01-07 | 193.54 | 194.27 | 188.80 | 192.50 | 0.4M |
| 2022-01-06 | 199.80 | 200.00 | 188.21 | 192.08 | 0.8M |
| 2022-01-05 | 207.10 | 207.21 | 198.00 | 200.99 | 0.4M |
| 2022-01-04 | 215.88 | 216.65 | 206.06 | 208.88 | 0.4M |