95.65
Last Update: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 95.55 | 96.30 | 95.05 | 95.65 | 1.6M |
| 2025-09-25 | 96.60 | 97.35 | 95.10 | 95.10 | 2.0M |
| 2025-09-24 | 98.75 | 98.75 | 96.50 | 97.25 | 4.8M |
| 2025-09-23 | 96.05 | 98.50 | 96.05 | 96.85 | 2.7M |
| 2025-09-22 | 98.75 | 98.75 | 96.40 | 97.25 | 3.2M |
| 2025-09-19 | 96.05 | 98.35 | 96.05 | 97.40 | 5.3M |
| 2025-09-18 | 96.90 | 98.15 | 96.50 | 98.00 | 3.5M |
| 2025-09-17 | 97.90 | 97.90 | 95.80 | 97.15 | 5.7M |
| 2025-09-16 | 97.40 | 97.80 | 95.45 | 95.80 | 4.4M |
| 2025-09-15 | 95.75 | 97.95 | 95.75 | 97.40 | 5.3M |
| 2025-09-12 | 99.95 | 99.95 | 97.10 | 97.75 | 1.6M |
| 2025-09-11 | 100.00 | 100.00 | 96.75 | 97.90 | 2.1M |
| 2025-09-10 | 97.95 | 97.95 | 96.20 | 97.65 | 5.5M |
| 2025-09-09 | 97.50 | 98.15 | 96.90 | 97.10 | 2.9M |
| 2025-09-08 | 99.75 | 99.75 | 96.90 | 97.55 | 1.9M |
| 2025-09-05 | 99.55 | 99.55 | 97.40 | 98.40 | 5.3M |
| 2025-09-04 | 97.05 | 98.95 | 96.25 | 97.85 | 5.5M |
| 2025-09-03 | 98.30 | 99.05 | 96.30 | 96.65 | 5.4M |
| 2025-09-02 | 101.40 | 101.40 | 98.30 | 98.70 | 2.2M |
| 2025-09-01 | 101.50 | 102.00 | 101.20 | 101.50 | 0.8M |
| 2025-08-29 | 101.00 | 101.90 | 100.60 | 101.60 | 4.3M |
| 2025-08-28 | 102.20 | 102.20 | 100.30 | 101.10 | 1.4M |
| 2025-08-27 | 100.10 | 102.30 | 100.10 | 101.70 | 1.3M |
| 2025-08-26 | 102.30 | 102.90 | 101.40 | 101.80 | 3.9M |
| 2025-08-22 | 101.40 | 103.00 | 101.10 | 102.70 | 7.7M |
| 2025-08-21 | 100.10 | 102.00 | 100.10 | 101.60 | 1.2M |
| 2025-08-20 | 100.00 | 102.00 | 100.00 | 101.80 | 0.8M |
| 2025-08-19 | 100.00 | 102.10 | 100.00 | 100.60 | 2.2M |
| 2025-08-18 | 102.00 | 102.00 | 100.30 | 100.80 | 2.5M |
| 2025-08-15 | 100.00 | 102.30 | 100.00 | 100.30 | 6.6M |
| 2025-08-14 | 100.00 | 103.30 | 100.00 | 101.20 | 6.7M |
| 2025-08-13 | 100.00 | 102.90 | 100.00 | 102.60 | 16.5M |
| 2025-08-12 | 104.90 | 105.20 | 100.30 | 100.30 | 3.2M |
| 2025-08-11 | 105.10 | 106.00 | 104.70 | 104.90 | 1.4M |
| 2025-08-08 | 103.00 | 106.10 | 103.00 | 105.70 | 1.7M |
| 2025-08-07 | 107.00 | 107.00 | 104.40 | 105.40 | 16.0M |
| 2025-08-06 | 104.40 | 106.90 | 104.40 | 106.40 | 5.2M |
| 2025-08-05 | 101.00 | 104.40 | 101.00 | 104.00 | 6.6M |
| 2025-08-04 | 105.30 | 105.30 | 102.50 | 104.00 | 8.1M |
| 2025-08-01 | 103.60 | 104.20 | 101.60 | 102.70 | 11.8M |
| 2025-07-31 | 105.30 | 105.40 | 104.10 | 104.10 | 10.1M |
| 2025-07-30 | 98.80 | 105.10 | 98.80 | 104.60 | 10.5M |
| 2025-07-29 | 101.60 | 103.30 | 100.90 | 102.60 | 3.6M |
| 2025-07-28 | 101.20 | 102.40 | 101.00 | 101.30 | 2.3M |
| 2025-07-25 | 97.00 | 101.80 | 97.00 | 100.70 | 2.7M |
| 2025-07-24 | 97.00 | 101.00 | 97.00 | 100.20 | 4.2M |
| 2025-07-23 | 97.00 | 100.00 | 97.00 | 98.70 | 4.7M |
| 2025-07-22 | 96.70 | 99.50 | 96.70 | 99.25 | 4.4M |
| 2025-07-21 | 92.80 | 98.20 | 92.80 | 98.20 | 2.3M |
| 2025-07-18 | 92.80 | 96.20 | 92.80 | 95.95 | 5.0M |
| 2025-07-17 | 92.80 | 94.50 | 92.80 | 93.45 | 4.8M |
| 2025-07-16 | 95.00 | 95.25 | 94.40 | 94.45 | 2.6M |
| 2025-07-15 | 93.20 | 96.85 | 93.20 | 95.45 | 2.5M |
| 2025-07-14 | 95.05 | 95.35 | 94.65 | 94.65 | 1.4M |
| 2025-07-11 | 91.75 | 95.35 | 91.75 | 95.05 | 8.0M |
| 2025-07-10 | 93.00 | 94.30 | 92.00 | 93.65 | 1.9M |
| 2025-07-09 | 93.00 | 94.50 | 93.00 | 94.10 | 1.6M |
| 2025-07-08 | 94.20 | 94.80 | 93.50 | 94.30 | 1.8M |
| 2025-07-07 | 96.80 | 96.80 | 94.75 | 94.75 | 1.0M |
| 2025-07-04 | 96.80 | 96.80 | 94.65 | 95.50 | 1.4M |
| 2025-07-03 | 95.00 | 96.75 | 95.00 | 95.75 | 2.0M |
| 2025-07-02 | 97.00 | 97.40 | 94.15 | 94.65 | 9.0M |
| 2025-07-01 | 98.15 | 98.40 | 96.65 | 97.50 | 2.0M |
| 2025-06-30 | 97.30 | 97.65 | 96.30 | 97.50 | 3.6M |
| 2025-06-27 | 95.25 | 97.10 | 95.25 | 96.30 | 1.6M |
| 2025-06-26 | 94.70 | 97.00 | 94.35 | 96.45 | 5.1M |
| 2025-06-25 | 97.45 | 97.45 | 95.95 | 96.25 | 1.3M |
| 2025-06-24 | 96.50 | 97.00 | 95.70 | 95.85 | 2.1M |
| 2025-06-23 | 95.00 | 96.50 | 95.00 | 96.40 | 3.8M |
| 2025-06-20 | 97.45 | 97.45 | 95.90 | 96.40 | 5.0M |
| 2025-06-19 | 93.30 | 96.45 | 93.30 | 95.70 | 1.8M |
| 2025-06-18 | 96.60 | 97.10 | 94.70 | 97.10 | 2.9M |
| 2025-06-17 | 96.30 | 96.30 | 93.70 | 95.10 | 3.2M |
| 2025-06-16 | 92.55 | 94.40 | 92.55 | 94.25 | 3.2M |
| 2025-06-13 | 92.65 | 94.50 | 92.65 | 93.40 | 1.2M |
| 2025-06-12 | 94.00 | 94.95 | 93.55 | 94.80 | 2.9M |
| 2025-06-11 | 96.60 | 97.00 | 94.80 | 95.10 | 2.8M |
| 2025-06-10 | 95.70 | 97.75 | 95.70 | 97.05 | 2.9M |
| 2025-06-09 | 100.00 | 100.00 | 96.90 | 97.10 | 5.2M |
| 2025-06-06 | 95.70 | 97.75 | 95.70 | 97.65 | 5.0M |
| 2025-06-05 | 100.00 | 100.00 | 96.20 | 96.95 | 3.0M |
| 2025-06-04 | 100.00 | 100.00 | 96.50 | 97.30 | 3.0M |
| 2025-06-03 | 98.50 | 99.25 | 96.90 | 97.30 | 8.5M |
| 2025-06-02 | 93.45 | 98.10 | 93.45 | 97.10 | 1.5M |
| 2025-05-30 | 95.00 | 95.90 | 94.85 | 95.35 | 5.9M |
| 2025-05-29 | 93.75 | 94.55 | 93.70 | 94.45 | 1.1M |
| 2025-05-28 | 93.75 | 93.75 | 92.35 | 93.60 | 4.2M |
| 2025-05-27 | 93.75 | 93.75 | 90.95 | 92.60 | 2.2M |
| 2025-05-23 | 93.75 | 93.75 | 89.85 | 91.45 | 3.1M |
| 2025-05-22 | 90.60 | 91.95 | 90.50 | 91.15 | 2.0M |
| 2025-05-21 | 94.90 | 94.90 | 92.50 | 93.10 | 1.5M |
| 2025-05-20 | 94.90 | 94.90 | 93.15 | 94.00 | 1.5M |
| 2025-05-19 | 90.60 | 93.70 | 90.60 | 93.70 | 1.2M |
| 2025-05-16 | 92.15 | 93.70 | 92.00 | 93.70 | 1.2M |
| 2025-05-15 | 91.10 | 92.60 | 90.85 | 92.60 | 2.0M |
| 2025-05-14 | 91.35 | 92.20 | 91.05 | 91.85 | 2.8M |
| 2025-05-13 | 92.00 | 92.45 | 90.75 | 91.25 | 3.5M |
| 2025-05-12 | 91.20 | 92.90 | 91.20 | 91.60 | 1.4M |
| 2025-05-09 | 94.90 | 94.90 | 91.90 | 92.70 | 2.3M |
| 2025-05-08 | 93.70 | 93.95 | 91.75 | 92.15 | 3.3M |
| 2025-05-07 | 95.00 | 95.00 | 91.65 | 93.05 | 2.7M |
| 2025-05-06 | 95.00 | 95.00 | 91.90 | 93.40 | 3.6M |
| 2025-05-02 | 92.10 | 95.15 | 92.10 | 93.10 | 1.8M |
| 2025-05-01 | 90.15 | 96.00 | 90.15 | 95.80 | 1.6M |
| 2025-04-30 | 94.10 | 94.10 | 91.75 | 92.45 | 3.4M |
| 2025-04-29 | 93.10 | 93.70 | 91.60 | 92.30 | 2.7M |
| 2025-04-28 | 93.15 | 93.65 | 91.90 | 92.50 | 5.2M |
| 2025-04-25 | 92.15 | 93.05 | 90.75 | 93.05 | 2.7M |
| 2025-04-24 | 90.30 | 91.55 | 90.30 | 91.00 | 2.9M |
| 2025-04-23 | 91.85 | 91.85 | 90.35 | 90.70 | 1.6M |
| 2025-04-22 | 90.50 | 91.70 | 90.10 | 90.50 | 4.1M |
| 2025-04-17 | 89.50 | 90.30 | 88.70 | 90.20 | 1.6M |
| 2025-04-16 | 87.70 | 89.30 | 87.40 | 89.30 | 2.3M |
| 2025-04-15 | 85.05 | 87.65 | 85.05 | 87.55 | 2.0M |
| 2025-04-14 | 84.30 | 85.80 | 83.50 | 85.50 | 1.6M |
| 2025-04-11 | 82.85 | 83.15 | 80.65 | 82.55 | 2.1M |
| 2025-04-10 | 80.00 | 82.60 | 79.65 | 80.90 | 4.6M |
| 2025-04-09 | 81.10 | 81.10 | 75.95 | 77.10 | 7.4M |
| 2025-04-08 | 78.25 | 82.10 | 78.25 | 81.25 | 2.8M |
| 2025-04-07 | 82.00 | 82.30 | 78.20 | 78.85 | 5.6M |
| 2025-04-04 | 86.00 | 86.80 | 83.35 | 83.35 | 13.3M |
| 2025-04-03 | 82.40 | 86.65 | 82.40 | 86.55 | 8.4M |
| 2025-04-02 | 84.05 | 85.50 | 83.35 | 83.95 | 2.4M |
| 2025-04-01 | 84.50 | 85.85 | 84.45 | 85.50 | 2.4M |
| 2025-03-31 | 86.50 | 86.50 | 84.35 | 84.50 | 2.7M |
| 2025-03-28 | 85.85 | 86.10 | 85.00 | 85.00 | 2.0M |
| 2025-03-27 | 82.75 | 85.45 | 82.75 | 85.45 | 2.7M |
| 2025-03-26 | 83.30 | 84.00 | 83.15 | 83.50 | 2.5M |
| 2025-03-25 | 83.65 | 84.25 | 83.40 | 83.60 | 1.8M |
| 2025-03-24 | 85.65 | 86.60 | 83.40 | 83.40 | 3.5M |
| 2025-03-21 | 85.90 | 87.05 | 85.90 | 86.45 | 28.2M |
| 2025-03-20 | 85.65 | 87.30 | 85.65 | 86.85 | 10.7M |
| 2025-03-19 | 87.60 | 87.60 | 85.90 | 86.60 | 4.6M |
| 2025-03-18 | 85.50 | 87.15 | 85.40 | 86.15 | 4.0M |
| 2025-03-17 | 85.85 | 85.85 | 84.75 | 85.15 | 1.4M |
| 2025-03-14 | 84.00 | 85.35 | 83.95 | 84.80 | 2.8M |
| 2025-03-13 | 84.80 | 84.80 | 83.45 | 84.00 | 3.8M |
| 2025-03-12 | 81.80 | 83.55 | 81.80 | 83.45 | 2.3M |
| 2025-03-11 | 81.80 | 83.95 | 81.80 | 82.05 | 5.8M |
| 2025-03-10 | 79.40 | 83.20 | 79.40 | 82.55 | 4.1M |
| 2025-03-07 | 76.65 | 79.20 | 76.65 | 79.15 | 10.5M |
| 2025-03-06 | 79.80 | 79.80 | 76.65 | 78.00 | 3.8M |
| 2025-03-05 | 77.15 | 79.05 | 77.15 | 78.40 | 3.8M |
| 2025-03-04 | 80.25 | 80.25 | 77.20 | 77.55 | 2.4M |
| 2025-03-03 | 77.40 | 78.90 | 77.40 | 77.90 | 1.5M |
| 2025-02-28 | 80.25 | 80.25 | 77.60 | 78.70 | 3.7M |
| 2025-02-27 | 78.00 | 79.00 | 77.50 | 77.75 | 2.5M |
| 2025-02-26 | 79.00 | 80.05 | 79.00 | 79.55 | 2.1M |
| 2025-02-25 | 78.00 | 80.00 | 78.00 | 79.50 | 3.4M |
| 2025-02-24 | 78.85 | 79.75 | 78.30 | 78.45 | 15.4M |
| 2025-02-21 | 77.80 | 79.05 | 77.80 | 78.60 | 5.4M |
| 2025-02-20 | 77.40 | 78.40 | 77.40 | 78.00 | 2.0M |
| 2025-02-19 | 79.85 | 79.85 | 77.25 | 77.85 | 5.9M |
| 2025-02-18 | 79.85 | 79.85 | 77.30 | 77.50 | 7.2M |
| 2025-02-17 | 78.55 | 78.60 | 77.75 | 77.85 | 1.8M |
| 2025-02-14 | 77.85 | 79.20 | 77.85 | 78.35 | 1.8M |
| 2025-02-13 | 77.00 | 79.05 | 77.00 | 78.90 | 5.0M |
| 2025-02-12 | 77.50 | 79.80 | 77.50 | 78.55 | 7.6M |
| 2025-02-11 | 78.30 | 79.15 | 78.05 | 78.20 | 3.9M |
| 2025-02-10 | 77.00 | 79.30 | 77.00 | 78.70 | 2.8M |
| 2025-02-07 | 78.40 | 78.85 | 77.20 | 77.20 | 2.0M |
| 2025-02-06 | 77.50 | 79.60 | 77.50 | 78.30 | 6.1M |
| 2025-02-05 | 76.75 | 77.70 | 76.75 | 77.70 | 10.0M |
| 2025-02-04 | 77.15 | 78.05 | 76.80 | 76.85 | 6.0M |
| 2025-02-03 | 78.75 | 78.90 | 76.85 | 77.75 | 10.8M |
| 2025-01-31 | 79.00 | 80.50 | 79.00 | 80.15 | 1.9M |
| 2025-01-30 | 79.65 | 80.85 | 78.20 | 80.05 | 3.3M |
| 2025-01-29 | 78.15 | 78.75 | 77.45 | 77.45 | 5.7M |
| 2025-01-28 | 75.55 | 79.80 | 75.55 | 78.10 | 5.0M |
| 2025-01-27 | 78.55 | 78.55 | 76.05 | 76.70 | 1.8M |
| 2025-01-24 | 75.55 | 77.65 | 75.55 | 75.95 | 3.3M |
| 2025-01-23 | 78.25 | 78.25 | 76.15 | 76.80 | 4.0M |
| 2025-01-22 | 80.30 | 80.30 | 76.90 | 77.00 | 3.3M |
| 2025-01-21 | 78.50 | 79.25 | 78.30 | 78.30 | 3.6M |
| 2025-01-20 | 80.30 | 80.30 | 78.70 | 79.00 | 2.7M |
| 2025-01-17 | 78.80 | 80.10 | 78.75 | 80.10 | 3.5M |
| 2025-01-16 | 75.20 | 78.65 | 75.20 | 78.60 | 6.1M |
| 2025-01-15 | 74.25 | 76.50 | 74.25 | 76.50 | 3.1M |
| 2025-01-14 | 75.50 | 75.50 | 73.50 | 73.70 | 3.9M |
| 2025-01-13 | 73.65 | 74.00 | 72.85 | 73.10 | 3.6M |
| 2025-01-10 | 75.50 | 75.50 | 73.15 | 73.15 | 3.3M |
| 2025-01-09 | 73.15 | 73.75 | 72.65 | 73.35 | 13.1M |
| 2025-01-08 | 75.80 | 76.00 | 73.00 | 73.20 | 5.3M |
| 2025-01-07 | 77.80 | 77.95 | 75.50 | 75.50 | 8.1M |
| 2025-01-06 | 77.40 | 78.75 | 77.40 | 77.75 | 2.1M |
| 2025-01-03 | 79.35 | 79.35 | 77.80 | 78.00 | 1.0M |
| 2025-01-02 | 78.65 | 78.65 | 77.75 | 78.25 | 1.1M |