100.72
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 | 65.96 | 66.80 | 63.17 | 63.21 | 7.8M |
| 2024-12-30 | 64.66 | 66.80 | 64.41 | 65.73 | 8.1M |
| 2024-12-27 | 65.38 | 65.75 | 64.64 | 64.90 | 7.4M |
| 2024-12-26 | 65.37 | 66.24 | 65.36 | 65.40 | 6.4M |
| 2024-12-25 | 66.97 | 66.99 | 65.34 | 65.83 | 5.7M |
| 2024-12-24 | 66.07 | 67.66 | 65.60 | 66.57 | 8.7M |
| 2024-12-23 | 65.28 | 67.64 | 65.09 | 66.07 | 10.1M |
| 2024-12-20 | 64.70 | 66.33 | 64.55 | 65.61 | 6.8M |
| 2024-12-19 | 64.21 | 65.26 | 63.69 | 64.78 | 7.0M |
| 2024-12-18 | 65.30 | 65.56 | 64.55 | 64.80 | 5.6M |
| 2024-12-17 | 65.66 | 66.26 | 65.02 | 65.12 | 6.9M |
| 2024-12-16 | 68.46 | 68.47 | 65.35 | 65.78 | 11.5M |
| 2024-12-13 | 68.90 | 69.98 | 68.30 | 68.46 | 10.6M |
| 2024-12-12 | 67.73 | 69.98 | 66.90 | 69.29 | 11.2M |
| 2024-12-11 | 67.88 | 68.46 | 67.40 | 67.81 | 7.0M |
| 2024-12-10 | 71.04 | 71.24 | 68.07 | 68.19 | 11.8M |
| 2024-12-09 | 68.20 | 68.95 | 67.58 | 68.05 | 6.9M |
| 2024-12-06 | 67.70 | 69.20 | 66.56 | 68.60 | 10.3M |
| 2024-12-05 | 67.67 | 68.25 | 66.91 | 67.96 | 7.6M |
| 2024-12-04 | 69.21 | 69.63 | 67.67 | 67.89 | 7.8M |
| 2024-12-03 | 70.15 | 70.95 | 68.70 | 69.16 | 9.6M |
| 2024-12-02 | 68.95 | 70.57 | 67.60 | 70.23 | 12.2M |
| 2024-11-29 | 68.93 | 71.80 | 68.93 | 70.67 | 11.3M |
| 2024-11-28 | 70.36 | 70.69 | 69.09 | 69.15 | 8.3M |
| 2024-11-27 | 67.20 | 70.46 | 66.44 | 70.38 | 11.1M |
| 2024-11-26 | 68.30 | 69.74 | 66.90 | 67.40 | 8.7M |
| 2024-11-25 | 67.47 | 69.27 | 67.00 | 68.30 | 10.4M |
| 2024-11-22 | 70.58 | 71.25 | 67.47 | 67.47 | 14.6M |
| 2024-11-21 | 72.72 | 73.89 | 70.67 | 71.57 | 12.6M |
| 2024-11-20 | 72.14 | 72.50 | 70.84 | 71.85 | 11.8M |
| 2024-11-19 | 70.80 | 73.08 | 70.00 | 72.30 | 13.4M |
| 2024-11-18 | 73.09 | 73.50 | 69.91 | 70.34 | 16.5M |
| 2024-11-15 | 77.00 | 78.28 | 73.60 | 73.60 | 16.8M |
| 2024-11-14 | 83.50 | 83.68 | 76.99 | 77.49 | 22.3M |
| 2024-11-13 | 77.90 | 82.93 | 77.74 | 82.30 | 27.7M |
| 2024-11-12 | 80.00 | 81.91 | 77.60 | 78.64 | 26.9M |
| 2024-11-11 | 71.79 | 81.91 | 71.46 | 79.28 | 32.4M |
| 2024-11-08 | 72.60 | 74.17 | 72.02 | 72.20 | 18.3M |
| 2024-11-07 | 70.00 | 72.06 | 68.42 | 71.46 | 19.6M |
| 2024-11-06 | 73.00 | 75.97 | 71.71 | 72.11 | 21.8M |
| 2024-11-05 | 71.14 | 73.90 | 70.53 | 73.45 | 19.1M |
| 2024-11-04 | 70.88 | 72.36 | 70.12 | 71.41 | 14.2M |
| 2024-11-01 | 73.01 | 73.76 | 70.83 | 71.04 | 20.2M |
| 2024-10-31 | 76.20 | 77.50 | 74.20 | 74.56 | 21.6M |
| 2024-10-30 | 73.01 | 75.89 | 72.88 | 74.35 | 17.2M |
| 2024-10-29 | 78.46 | 80.20 | 74.00 | 74.20 | 26.4M |
| 2024-10-28 | 78.50 | 78.60 | 74.72 | 76.05 | 26.2M |
| 2024-10-25 | 71.60 | 80.00 | 71.60 | 78.46 | 37.4M |
| 2024-10-24 | 74.60 | 75.29 | 71.96 | 71.96 | 22.9M |
| 2024-10-23 | 74.00 | 81.34 | 72.55 | 76.66 | 35.8M |
| 2024-10-22 | 70.80 | 76.13 | 69.56 | 75.25 | 30.1M |
| 2024-10-21 | 70.00 | 73.75 | 69.00 | 70.95 | 33.8M |
| 2024-10-18 | 62.04 | 71.63 | 62.01 | 68.69 | 41.1M |
| 2024-10-17 | 60.83 | 61.58 | 59.90 | 59.98 | 13.0M |
| 2024-10-16 | 60.72 | 61.80 | 59.70 | 60.23 | 14.9M |
| 2024-10-15 | 64.20 | 66.04 | 62.47 | 62.60 | 15.3M |
| 2024-10-14 | 64.23 | 65.96 | 62.50 | 65.35 | 16.5M |
| 2024-10-11 | 67.61 | 68.68 | 62.88 | 64.07 | 18.4M |
| 2024-10-10 | 71.81 | 73.93 | 68.61 | 68.61 | 22.2M |
| 2024-10-09 | 75.00 | 79.51 | 71.18 | 71.18 | 37.2M |
| 2024-10-08 | 81.53 | 81.53 | 71.33 | 81.53 | 42.4M |
| 2024-09-30 | 61.00 | 67.94 | 60.80 | 67.94 | 31.4M |
| 2024-09-27 | 50.50 | 56.63 | 50.50 | 56.62 | 23.2M |
| 2024-09-26 | 47.22 | 49.47 | 46.85 | 49.44 | 12.5M |
| 2024-09-25 | 47.24 | 48.44 | 47.07 | 47.23 | 12.1M |
| 2024-09-24 | 43.26 | 46.77 | 43.06 | 46.72 | 13.8M |
| 2024-09-23 | 43.71 | 44.06 | 42.91 | 42.99 | 4.6M |
| 2024-09-20 | 44.80 | 44.91 | 43.44 | 43.70 | 6.0M |
| 2024-09-19 | 44.80 | 45.90 | 44.31 | 44.96 | 6.8M |
| 2024-09-18 | 44.80 | 45.28 | 44.00 | 44.36 | 5.5M |
| 2024-09-13 | 46.49 | 46.65 | 45.05 | 45.05 | 7.0M |
| 2024-09-12 | 46.68 | 48.19 | 46.47 | 46.68 | 9.5M |
| 2024-09-11 | 46.55 | 47.47 | 46.28 | 46.57 | 7.4M |
| 2024-09-10 | 47.00 | 47.27 | 46.12 | 46.84 | 6.7M |
| 2024-09-09 | 45.98 | 47.95 | 45.93 | 47.15 | 8.6M |
| 2024-09-06 | 46.98 | 47.35 | 46.01 | 46.37 | 6.8M |
| 2024-09-05 | 46.50 | 48.17 | 46.33 | 47.12 | 10.8M |
| 2024-09-04 | 45.38 | 47.39 | 45.31 | 46.26 | 10.7M |
| 2024-09-03 | 44.70 | 46.11 | 44.28 | 45.55 | 7.6M |
| 2024-09-02 | 46.08 | 46.58 | 44.70 | 44.70 | 9.0M |
| 2024-08-30 | 45.56 | 47.07 | 45.30 | 46.21 | 12.8M |
| 2024-08-29 | 43.05 | 46.45 | 43.05 | 45.79 | 13.3M |
| 2024-08-28 | 42.80 | 43.63 | 42.50 | 43.34 | 5.3M |
| 2024-08-27 | 43.35 | 43.94 | 42.44 | 42.95 | 8.1M |
| 2024-08-26 | 43.49 | 44.66 | 43.47 | 43.70 | 6.1M |
| 2024-08-23 | 44.04 | 44.22 | 43.46 | 43.55 | 5.3M |
| 2024-08-22 | 45.99 | 45.99 | 43.99 | 44.17 | 9.3M |
| 2024-08-21 | 44.66 | 46.08 | 44.56 | 45.65 | 7.2M |
| 2024-08-20 | 45.06 | 45.39 | 44.68 | 44.89 | 5.3M |
| 2024-08-19 | 45.73 | 46.04 | 44.91 | 45.06 | 5.2M |
| 2024-08-16 | 46.48 | 46.67 | 45.66 | 45.67 | 5.8M |
| 2024-08-15 | 46.49 | 47.47 | 45.98 | 46.63 | 7.0M |
| 2024-08-14 | 47.98 | 48.38 | 46.63 | 46.63 | 5.6M |
| 2024-08-13 | 47.79 | 48.56 | 47.30 | 48.06 | 5.6M |
| 2024-08-12 | 48.50 | 48.94 | 47.70 | 47.96 | 5.6M |
| 2024-08-09 | 49.29 | 49.61 | 47.92 | 48.02 | 5.4M |
| 2024-08-08 | 48.79 | 49.29 | 48.33 | 49.05 | 4.8M |
| 2024-08-07 | 49.98 | 50.17 | 48.74 | 49.01 | 7.1M |
| 2024-08-06 | 48.40 | 50.86 | 48.40 | 50.23 | 10.7M |
| 2024-08-05 | 49.31 | 50.73 | 47.86 | 47.86 | 8.6M |
| 2024-08-02 | 50.78 | 51.23 | 49.30 | 49.42 | 7.3M |
| 2024-08-01 | 52.10 | 52.58 | 50.83 | 51.06 | 7.1M |
| 2024-07-31 | 49.63 | 52.36 | 48.98 | 52.35 | 8.5M |
| 2024-07-30 | 49.99 | 50.39 | 49.36 | 49.75 | 4.7M |
| 2024-07-29 | 51.41 | 51.51 | 49.75 | 49.99 | 6.5M |
| 2024-07-26 | 51.37 | 52.07 | 50.91 | 51.50 | 6.4M |
| 2024-07-25 | 50.44 | 53.98 | 50.28 | 51.48 | 12.5M |
| 2024-07-24 | 51.81 | 52.10 | 50.56 | 50.61 | 6.6M |
| 2024-07-23 | 55.00 | 55.05 | 52.08 | 52.08 | 10.7M |
| 2024-07-22 | 56.60 | 57.25 | 54.80 | 55.38 | 7.9M |
| 2024-07-19 | 56.20 | 57.24 | 55.88 | 56.84 | 7.2M |
| 2024-07-18 | 55.16 | 57.45 | 54.50 | 56.93 | 8.8M |
| 2024-07-17 | 57.00 | 57.99 | 55.71 | 55.78 | 9.1M |
| 2024-07-16 | 54.90 | 56.14 | 54.31 | 55.94 | 7.1M |
| 2024-07-15 | 56.09 | 56.14 | 54.49 | 55.04 | 7.9M |
| 2024-07-12 | 56.74 | 58.43 | 56.41 | 57.19 | 10.3M |
| 2024-07-11 | 55.90 | 58.35 | 55.36 | 56.82 | 9.8M |
| 2024-07-10 | 54.88 | 57.20 | 53.68 | 55.10 | 8.8M |
| 2024-07-09 | 54.92 | 55.59 | 54.14 | 55.50 | 8.7M |
| 2024-07-08 | 57.10 | 57.10 | 54.62 | 54.92 | 8.8M |
| 2024-07-05 | 57.39 | 59.11 | 57.30 | 57.80 | 8.8M |
| 2024-07-04 | 58.05 | 58.81 | 57.34 | 57.40 | 9.1M |
| 2024-07-03 | 57.94 | 60.35 | 56.10 | 58.63 | 17.0M |
| 2024-07-02 | 55.58 | 55.89 | 54.15 | 54.50 | 5.3M |
| 2024-07-01 | 54.20 | 56.00 | 54.07 | 55.68 | 6.9M |
| 2024-06-28 | 54.99 | 55.68 | 53.80 | 54.01 | 6.8M |
| 2024-06-27 | 56.30 | 56.31 | 55.00 | 55.08 | 4.6M |
| 2024-06-26 | 56.00 | 57.40 | 55.50 | 56.77 | 5.1M |
| 2024-06-25 | 57.65 | 58.48 | 55.40 | 55.88 | 5.8M |
| 2024-06-24 | 59.08 | 59.38 | 57.66 | 57.88 | 4.8M |
| 2024-06-21 | 59.98 | 60.22 | 58.91 | 59.73 | 4.4M |
| 2024-06-20 | 61.03 | 61.68 | 59.15 | 59.16 | 5.4M |
| 2024-06-19 | 63.58 | 63.58 | 60.78 | 61.10 | 6.3M |
| 2024-06-18 | 62.77 | 64.87 | 62.22 | 63.62 | 5.4M |
| 2024-06-17 | 61.66 | 63.49 | 61.00 | 62.77 | 5.9M |
| 2024-06-14 | 62.08 | 62.87 | 61.43 | 62.02 | 5.0M |
| 2024-06-13 | 62.33 | 63.65 | 61.93 | 62.06 | 5.5M |
| 2024-06-12 | 63.98 | 63.98 | 62.00 | 62.51 | 6.4M |
| 2024-06-11 | 63.00 | 64.37 | 62.22 | 64.09 | 4.7M |
| 2024-06-07 | 64.53 | 64.70 | 62.71 | 63.20 | 5.4M |
| 2024-06-06 | 65.19 | 66.05 | 63.84 | 64.15 | 5.8M |
| 2024-06-05 | 66.60 | 66.86 | 65.19 | 65.19 | 4.4M |
| 2024-06-04 | 64.60 | 66.85 | 64.14 | 66.75 | 6.8M |
| 2024-06-03 | 64.59 | 65.19 | 63.41 | 64.92 | 5.0M |
| 2024-05-31 | 66.00 | 66.64 | 64.58 | 64.59 | 7.9M |
| 2024-05-30 | 66.94 | 67.47 | 65.44 | 65.76 | 6.1M |
| 2024-05-29 | 65.58 | 68.98 | 65.54 | 66.41 | 9.6M |
| 2024-05-28 | 65.33 | 67.72 | 65.10 | 66.04 | 6.4M |
| 2024-05-27 | 65.80 | 66.00 | 64.15 | 65.33 | 6.0M |
| 2024-05-24 | 67.41 | 69.19 | 65.91 | 65.91 | 8.3M |
| 2024-05-23 | 69.30 | 69.40 | 67.40 | 67.80 | 11.2M |
| 2024-05-22 | 67.01 | 70.82 | 66.51 | 70.39 | 15.5M |
| 2024-05-21 | 67.30 | 68.22 | 66.60 | 67.00 | 4.4M |
| 2024-05-20 | 67.65 | 68.76 | 67.21 | 67.78 | 6.0M |
| 2024-05-17 | 65.38 | 67.83 | 64.83 | 67.78 | 6.4M |
| 2024-05-16 | 65.98 | 67.37 | 65.58 | 66.10 | 6.0M |
| 2024-05-15 | 67.18 | 68.37 | 65.99 | 66.01 | 4.9M |
| 2024-05-14 | 68.18 | 68.90 | 66.88 | 66.95 | 6.4M |
| 2024-05-13 | 67.30 | 69.79 | 66.00 | 68.50 | 6.3M |
| 2024-05-10 | 69.30 | 69.50 | 68.22 | 68.49 | 6.9M |
| 2024-05-09 | 68.50 | 71.40 | 68.38 | 69.71 | 10.0M |
| 2024-05-08 | 70.10 | 70.10 | 68.21 | 68.34 | 7.4M |
| 2024-05-07 | 68.50 | 70.23 | 67.80 | 69.83 | 9.5M |
| 2024-05-06 | 69.98 | 70.47 | 68.15 | 68.41 | 9.4M |
| 2024-04-30 | 69.00 | 69.98 | 68.60 | 68.70 | 9.9M |
| 2024-04-29 | 64.44 | 72.99 | 64.13 | 70.00 | 22.0M |
| 2024-04-26 | 60.35 | 62.86 | 59.88 | 62.86 | 9.2M |
| 2024-04-25 | 59.60 | 61.70 | 59.35 | 60.40 | 7.9M |
| 2024-04-24 | 60.30 | 61.00 | 59.08 | 60.24 | 9.7M |
| 2024-04-23 | 58.50 | 59.88 | 58.04 | 58.28 | 5.7M |
| 2024-04-22 | 56.90 | 59.20 | 56.50 | 58.23 | 6.9M |
| 2024-04-19 | 58.50 | 58.68 | 55.80 | 56.67 | 9.0M |
| 2024-04-18 | 57.55 | 59.70 | 56.91 | 58.80 | 6.6M |
| 2024-04-17 | 56.39 | 58.19 | 56.16 | 58.00 | 5.3M |
| 2024-04-16 | 57.41 | 57.72 | 56.10 | 56.16 | 4.4M |
| 2024-04-15 | 56.26 | 58.15 | 56.02 | 57.63 | 7.0M |
| 2024-04-12 | 58.26 | 58.54 | 55.92 | 56.08 | 5.1M |
| 2024-04-11 | 57.42 | 58.54 | 56.96 | 57.40 | 3.9M |
| 2024-04-10 | 58.82 | 58.88 | 57.60 | 57.74 | 3.3M |
| 2024-04-09 | 58.35 | 59.10 | 57.80 | 58.68 | 5.1M |
| 2024-04-08 | 60.20 | 60.20 | 58.02 | 58.03 | 5.2M |
| 2024-04-03 | 60.80 | 60.98 | 59.76 | 60.25 | 3.7M |
| 2024-04-02 | 61.89 | 62.26 | 60.35 | 60.81 | 4.7M |
| 2024-04-01 | 59.94 | 61.82 | 59.58 | 61.78 | 6.0M |
| 2024-03-29 | 59.52 | 60.40 | 58.01 | 59.51 | 5.2M |
| 2024-03-28 | 59.70 | 60.85 | 59.12 | 59.66 | 5.3M |
| 2024-03-27 | 62.29 | 62.46 | 59.65 | 59.66 | 4.9M |
| 2024-03-26 | 61.50 | 63.18 | 61.08 | 62.60 | 6.5M |
| 2024-03-25 | 62.55 | 63.30 | 61.23 | 61.24 | 6.0M |
| 2024-03-22 | 65.68 | 66.10 | 62.82 | 62.85 | 6.5M |
| 2024-03-21 | 66.33 | 67.12 | 65.44 | 65.80 | 4.7M |
| 2024-03-20 | 67.12 | 68.33 | 65.75 | 66.83 | 5.6M |
| 2024-03-19 | 68.00 | 68.79 | 66.90 | 66.91 | 5.2M |
| 2024-03-18 | 67.86 | 68.30 | 66.90 | 68.29 | 6.5M |
| 2024-03-15 | 68.50 | 68.93 | 66.20 | 67.65 | 7.1M |
| 2024-03-14 | 68.78 | 70.07 | 68.28 | 68.88 | 5.7M |
| 2024-03-13 | 69.16 | 69.95 | 68.40 | 69.14 | 6.6M |
| 2024-03-12 | 68.22 | 71.00 | 67.56 | 69.86 | 10.9M |
| 2024-03-11 | 66.60 | 69.18 | 65.78 | 68.40 | 13.2M |
| 2024-03-08 | 63.20 | 65.75 | 63.08 | 65.16 | 7.5M |
| 2024-03-07 | 65.85 | 66.10 | 63.31 | 63.31 | 7.1M |
| 2024-03-06 | 63.95 | 67.47 | 63.63 | 65.95 | 9.2M |
| 2024-03-05 | 65.00 | 65.18 | 63.68 | 64.19 | 6.1M |
| 2024-03-04 | 65.30 | 66.28 | 64.70 | 65.41 | 6.5M |
| 2024-03-01 | 64.75 | 66.01 | 64.01 | 65.40 | 7.4M |
| 2024-02-29 | 61.77 | 64.84 | 61.55 | 64.75 | 10.1M |
| 2024-02-28 | 63.92 | 66.79 | 62.23 | 62.28 | 12.7M |
| 2024-02-27 | 61.30 | 63.77 | 61.01 | 63.77 | 8.8M |
| 2024-02-26 | 62.88 | 63.18 | 61.00 | 61.72 | 9.1M |
| 2024-02-23 | 61.50 | 63.20 | 60.64 | 62.05 | 8.6M |
| 2024-02-22 | 60.51 | 62.75 | 60.45 | 61.25 | 6.5M |
| 2024-02-21 | 60.05 | 63.25 | 59.30 | 61.13 | 8.4M |
| 2024-02-20 | 60.79 | 61.03 | 59.77 | 60.55 | 5.7M |
| 2024-02-19 | 62.34 | 62.71 | 60.87 | 61.52 | 7.6M |
| 2024-02-08 | 61.15 | 65.09 | 60.82 | 61.50 | 11.5M |
| 2024-02-07 | 57.70 | 61.69 | 57.53 | 61.16 | 11.4M |
| 2024-02-06 | 52.20 | 58.30 | 51.75 | 57.82 | 11.2M |
| 2024-02-05 | 53.40 | 55.50 | 49.12 | 53.00 | 10.5M |
| 2024-02-02 | 55.80 | 56.60 | 52.50 | 54.10 | 9.1M |
| 2024-02-01 | 56.28 | 58.64 | 55.87 | 56.12 | 9.6M |
| 2024-01-31 | 57.51 | 59.60 | 56.09 | 56.46 | 8.3M |
| 2024-01-30 | 59.90 | 61.00 | 58.10 | 58.40 | 7.8M |
| 2024-01-29 | 64.99 | 64.99 | 60.70 | 60.70 | 10.0M |
| 2024-01-26 | 65.60 | 66.99 | 64.05 | 64.18 | 6.9M |
| 2024-01-25 | 66.00 | 66.59 | 63.33 | 66.22 | 8.4M |
| 2024-01-24 | 67.45 | 68.74 | 64.40 | 66.25 | 8.7M |
| 2024-01-23 | 64.63 | 68.78 | 64.31 | 67.46 | 12.0M |
| 2024-01-22 | 66.81 | 67.72 | 63.98 | 64.32 | 10.1M |
| 2024-01-19 | 68.65 | 70.88 | 67.48 | 67.48 | 8.7M |
| 2024-01-18 | 66.60 | 69.19 | 66.50 | 69.17 | 11.8M |
| 2024-01-17 | 69.96 | 69.96 | 66.92 | 66.95 | 10.3M |
| 2024-01-16 | 69.48 | 71.78 | 68.38 | 70.40 | 9.4M |
| 2024-01-15 | 71.00 | 71.54 | 69.13 | 69.57 | 8.9M |
| 2024-01-12 | 70.79 | 74.44 | 70.10 | 71.68 | 12.4M |
| 2024-01-11 | 69.68 | 71.91 | 69.48 | 71.18 | 10.3M |
| 2024-01-10 | 68.42 | 72.33 | 67.80 | 70.30 | 10.3M |
| 2024-01-09 | 68.30 | 72.40 | 66.80 | 69.30 | 10.0M |
| 2024-01-08 | 68.90 | 71.33 | 68.21 | 68.46 | 6.3M |
| 2024-01-05 | 71.15 | 72.18 | 68.90 | 69.34 | 6.5M |
| 2024-01-04 | 73.12 | 73.13 | 70.60 | 71.24 | 6.3M |
| 2024-01-03 | 73.04 | 74.11 | 72.32 | 73.10 | 6.4M |
| 2024-01-02 | 74.00 | 74.50 | 72.38 | 73.09 | 8.0M |