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
2024-12-30 82.90 84.00 82.50 83.60 0.0M
2024-12-27 81.60 83.90 80.60 82.90 0.0M
2024-12-23 83.30 84.00 81.00 81.60 0.0M
2024-12-20 80.90 83.50 80.00 83.30 0.0M
2024-12-19 81.00 81.00 80.10 80.80 0.0M
2024-12-18 80.90 83.60 80.70 81.00 0.0M
2024-12-17 81.50 81.50 80.20 80.80 0.0M
2024-12-16 81.20 81.90 80.80 81.50 0.0M
2024-12-13 82.30 82.50 80.70 81.40 0.0M
2024-12-12 83.10 83.20 81.70 81.90 0.0M
2024-12-11 85.50 85.50 83.10 83.10 0.0M
2024-12-10 85.50 86.40 84.30 85.30 0.0M
2024-12-09 85.60 86.50 85.20 85.50 0.0M
2024-12-06 83.40 85.60 83.40 85.30 0.0M
2024-12-05 84.50 85.00 83.50 83.70 0.0M
2024-12-04 85.70 85.70 84.10 84.50 0.0M
2024-12-03 83.30 85.80 83.00 85.60 0.0M
2024-12-02 81.00 83.60 80.80 83.60 0.0M
2024-11-29 83.30 83.90 80.30 80.30 0.2M
2024-11-28 85.70 86.10 83.40 83.50 0.0M
2024-11-27 86.20 86.30 84.40 84.60 0.0M
2024-11-26 84.20 86.30 84.20 85.60 0.0M
2024-11-25 87.50 87.60 84.80 84.90 0.0M
2024-11-22 88.30 88.90 87.00 88.00 0.0M
2024-11-21 87.60 88.60 86.00 87.80 0.0M
2024-11-20 86.80 87.90 85.70 87.50 0.0M
2024-11-19 84.10 86.70 84.00 86.70 0.0M
2024-11-18 82.30 85.10 81.70 84.60 0.0M
2024-11-15 84.60 84.60 82.30 82.80 0.0M
2024-11-14 85.20 85.80 84.20 84.80 0.0M
2024-11-13 83.70 85.20 83.30 85.20 0.0M
2024-11-12 84.10 85.90 82.90 83.50 0.0M
2024-11-11 82.10 86.00 82.10 85.00 0.0M
2024-11-08 81.00 82.20 80.90 81.90 0.0M
2024-11-07 83.00 84.00 81.20 81.70 0.0M
2024-11-06 83.70 84.20 82.10 83.10 0.0M
2024-11-05 84.50 85.00 82.90 83.60 0.0M
2024-11-04 83.50 85.00 82.50 84.20 0.0M
2024-11-01 85.90 85.90 83.00 84.00 0.0M
2024-10-31 87.20 88.00 85.50 86.00 0.0M
2024-10-30 88.10 89.30 86.70 87.00 0.0M
2024-10-29 88.50 90.00 88.00 88.10 0.0M
2024-10-28 86.50 90.70 86.30 88.00 0.0M
2024-10-25 84.00 87.60 84.00 86.30 0.0M
2024-10-24 81.00 86.90 81.00 84.10 0.0M
2024-10-23 81.10 82.00 80.90 80.90 0.0M
2024-10-22 80.80 82.00 80.60 81.10 0.0M
2024-10-21 81.10 81.90 80.10 80.80 0.0M
2024-10-18 81.50 82.20 79.60 81.20 0.0M
2024-10-17 81.20 82.10 81.20 81.90 0.0M
2024-10-16 82.50 82.80 81.20 81.20 0.0M
2024-10-15 81.70 83.00 81.10 82.50 0.0M
2024-10-14 83.40 83.70 81.50 81.60 0.0M
2024-10-11 80.00 84.70 78.50 83.10 0.0M
2024-10-10 80.80 80.90 79.80 79.80 0.0M
2024-10-09 80.90 81.60 80.40 80.80 0.0M
2024-10-08 81.20 81.50 80.40 80.70 0.0M
2024-10-07 81.20 81.80 80.40 81.20 0.0M
2024-10-04 82.40 82.40 81.00 81.40 0.0M
2024-10-03 82.70 82.70 82.00 82.50 0.0M
2024-10-02 83.30 84.20 81.90 82.60 0.0M
2024-10-01 82.30 85.50 82.30 83.30 0.0M
2024-09-30 81.10 84.00 81.10 82.40 0.0M
2024-09-27 81.00 83.90 81.00 82.60 0.0M
2024-09-26 81.60 83.80 81.60 82.80 0.0M
2024-09-25 82.30 84.50 81.50 81.60 0.0M
2024-09-24 82.50 83.90 81.20 82.30 0.0M
2024-09-23 86.00 86.00 82.10 82.30 0.0M
2024-09-20 87.40 87.80 85.50 86.10 0.0M
2024-09-19 87.40 87.90 86.10 86.60 0.0M
2024-09-18 87.80 87.90 86.80 87.40 0.0M
2024-09-17 86.90 87.90 86.40 87.80 0.0M
2024-09-16 86.50 87.70 85.60 87.60 0.0M
2024-09-13 86.90 87.90 86.40 86.50 0.0M
2024-09-12 86.20 88.00 86.20 86.90 0.0M
2024-09-11 82.90 86.20 82.90 86.20 0.0M
2024-09-10 80.60 84.00 80.60 82.90 0.0M
2024-09-09 81.80 81.80 80.00 80.60 0.0M
2024-09-06 82.70 82.70 80.00 80.00 0.0M
2024-09-05 82.40 82.90 82.00 82.60 0.0M
2024-09-04 84.90 84.90 82.40 82.40 0.0M
2024-09-03 84.00 84.80 82.50 82.50 0.0M
2024-09-02 85.60 85.90 82.40 84.00 0.0M
2024-08-30 83.00 84.90 82.90 84.70 0.0M
2024-08-29 83.70 85.00 83.30 83.30 0.0M
2024-08-28 85.60 87.00 83.50 83.60 0.0M
2024-08-27 86.90 87.00 85.20 85.60 0.0M
2024-08-26 87.50 87.50 85.90 86.80 0.0M
2024-08-23 84.90 87.70 84.90 87.50 0.0M
2024-08-22 84.10 85.20 83.70 85.00 0.0M
2024-08-21 85.00 86.60 83.40 84.00 0.0M
2024-08-20 86.00 86.20 83.90 84.90 0.0M
2024-08-19 87.60 87.60 85.60 86.50 0.0M
2024-08-16 87.70 87.80 86.40 86.70 0.0M
2024-08-15 87.10 87.90 86.20 87.70 0.0M
2024-08-14 85.70 87.40 85.70 87.10 0.0M
2024-08-13 85.30 86.00 84.60 85.70 0.0M
2024-08-12 83.90 86.10 83.90 85.30 0.0M
2024-08-09 83.80 84.70 83.20 83.90 0.0M
2024-08-08 84.10 84.30 81.60 83.80 0.0M
2024-08-07 82.60 84.70 82.10 83.30 0.0M
2024-08-06 79.90 83.20 79.90 82.10 0.0M
2024-08-05 81.30 81.50 75.40 79.50 0.0M
2024-08-02 85.30 85.30 82.70 82.80 0.0M
2024-08-01 87.70 87.70 85.00 85.20 0.0M
2024-07-31 88.20 88.50 87.40 87.80 0.0M
2024-07-30 86.10 88.50 86.10 88.20 0.0M
2024-07-29 90.00 90.80 86.10 86.10 0.0M
2024-07-26 87.90 89.00 87.90 88.80 0.0M
2024-07-25 88.10 88.80 87.30 87.90 0.0M
2024-07-24 89.30 90.90 88.40 88.80 0.0M
2024-07-23 89.30 89.50 88.20 89.30 0.0M
2024-07-22 87.30 89.20 86.00 89.20 0.0M
2024-07-19 88.60 88.60 86.60 87.40 0.0M
2024-07-18 84.30 89.00 84.30 88.60 0.0M
2024-07-17 85.80 85.80 83.00 84.00 0.0M
2024-07-16 85.80 86.20 84.00 86.20 0.0M
2024-07-15 86.50 86.50 84.10 85.80 0.0M
2024-07-12 84.20 86.60 82.80 86.60 0.0M
2024-07-11 84.70 84.80 83.40 84.20 0.0M
2024-07-10 84.50 85.20 83.40 84.20 0.0M
2024-07-09 85.80 86.60 83.40 83.40 0.0M
2024-07-08 85.50 86.20 84.20 85.90 0.0M
2024-07-05 86.00 86.40 84.80 85.50 0.0M
2024-07-04 86.30 87.30 85.30 85.60 0.0M
2024-07-03 86.00 88.20 85.50 86.30 0.0M
2024-07-02 86.00 87.80 84.90 87.20 0.0M
2024-07-01 87.50 88.60 86.00 86.00 0.0M
2024-06-28 88.10 88.60 86.90 86.90 0.0M
2024-06-27 85.40 88.50 84.10 87.80 0.0M
2024-06-26 84.90 86.60 84.70 85.70 0.0M
2024-06-25 87.40 88.50 84.60 84.70 0.0M
2024-06-24 88.30 88.50 85.90 87.40 0.0M
2024-06-20 88.30 89.00 87.70 88.30 0.0M
2024-06-19 88.20 89.30 88.00 88.00 0.0M
2024-06-18 89.00 89.30 87.30 88.00 0.0M
2024-06-17 85.90 89.10 85.90 89.00 0.0M
2024-06-14 86.60 87.00 85.40 85.80 0.0M
2024-06-13 87.90 88.50 86.40 86.60 0.0M
2024-06-12 86.70 88.00 86.20 87.90 0.0M
2024-06-11 88.80 89.10 86.50 86.50 0.0M
2024-06-10 87.30 89.30 87.10 88.80 0.0M
2024-06-07 89.40 89.80 87.20 87.20 0.0M
2024-06-05 88.00 89.10 86.80 88.70 0.0M
2024-06-04 88.00 88.00 86.60 87.30 0.0M
2024-06-03 88.00 88.40 86.60 86.60 0.0M
2024-05-31 88.30 88.60 85.00 88.00 0.1M
2024-05-30 90.00 90.00 87.50 87.80 0.1M
2024-05-29 87.20 90.40 86.50 90.00 0.0M
2024-05-28 86.40 87.40 86.40 87.20 0.0M
2024-05-27 85.90 88.10 85.70 86.40 0.0M
2024-05-24 85.00 86.00 84.10 85.80 0.0M
2024-05-23 84.80 85.90 82.40 84.70 0.0M
2024-05-22 83.00 85.00 82.50 84.60 0.0M
2024-05-21 81.90 83.00 81.50 82.90 0.0M
2024-05-20 79.50 82.00 78.70 81.50 0.1M
2024-05-17 77.40 79.50 77.40 79.50 0.0M
2024-05-16 79.00 79.20 77.40 77.40 0.0M
2024-05-15 78.40 79.10 78.00 79.00 0.0M
2024-05-14 78.70 79.00 78.00 78.40 0.0M
2024-05-13 78.00 79.70 78.00 79.10 0.0M
2024-05-10 75.00 78.80 75.00 77.90 0.0M
2024-05-08 74.70 75.00 74.60 74.60 0.0M
2024-05-07 75.00 75.00 74.00 74.70 0.0M
2024-05-06 74.50 75.00 73.40 74.90 0.0M
2024-05-03 74.60 75.40 73.80 74.10 0.2M
2024-05-02 72.10 74.50 72.00 74.40 0.0M
2024-04-30 72.40 72.50 71.20 72.20 0.0M
2024-04-29 73.20 73.20 71.60 73.00 0.0M
2024-04-26 74.50 74.50 70.30 73.20 0.0M
2024-04-25 75.60 77.00 74.80 76.00 0.1M
2024-04-24 74.40 75.70 74.40 74.70 0.0M
2024-04-23 74.10 74.90 74.00 74.30 0.0M
2024-04-22 74.30 75.60 73.80 74.10 0.0M
2024-04-19 73.00 74.20 72.30 74.20 0.0M
2024-04-18 71.90 73.50 71.50 72.90 0.0M
2024-04-17 74.10 75.40 71.20 71.20 0.0M
2024-04-16 73.80 74.00 72.30 74.00 0.0M
2024-04-15 74.10 74.30 73.60 73.70 0.0M
2024-04-12 73.40 74.50 73.40 74.00 0.0M
2024-04-11 73.80 73.90 73.00 73.30 0.0M
2024-04-10 71.80 74.40 71.40 73.80 0.0M
2024-04-09 72.00 72.90 71.50 71.70 0.0M
2024-04-08 71.60 73.90 71.60 71.90 0.0M
2024-04-05 70.70 71.50 70.00 71.40 0.0M
2024-04-04 69.40 71.50 69.30 71.30 0.0M
2024-04-03 69.20 70.70 68.60 69.40 0.0M
2024-04-02 69.50 70.80 68.40 69.20 0.0M
2024-03-28 69.00 69.50 68.20 69.50 0.0M
2024-03-27 68.80 69.90 68.80 69.00 0.0M
2024-03-26 68.20 68.80 67.60 68.60 0.0M
2024-03-25 67.90 68.50 67.30 68.20 0.0M
2024-03-22 67.20 68.50 67.20 67.90 0.0M
2024-03-21 65.70 67.40 65.50 67.00 0.0M
2024-03-20 65.90 67.00 65.20 65.70 0.0M
2024-03-19 64.80 66.20 64.80 65.90 0.0M
2024-03-18 65.00 66.50 64.80 64.80 0.0M
2024-03-15 66.00 66.50 64.80 65.00 0.0M
2024-03-14 66.70 67.50 65.90 66.00 0.0M
2024-03-13 67.00 67.70 66.50 66.70 0.0M
2024-03-12 67.90 68.10 66.10 67.70 0.0M
2024-03-11 68.20 68.60 67.00 67.90 0.0M
2024-03-08 68.10 69.30 68.10 68.60 0.0M
2024-03-07 67.70 68.10 67.00 67.90 0.0M
2024-03-06 68.20 68.60 67.00 67.70 0.0M
2024-03-05 69.00 69.00 67.40 68.20 0.0M
2024-03-04 68.60 70.10 68.50 69.00 0.0M
2024-03-01 68.70 68.90 68.40 68.60 0.0M
2024-02-29 67.50 68.90 67.00 68.70 0.0M
2024-02-28 65.80 67.90 65.60 67.40 0.0M
2024-02-27 68.50 69.10 65.60 65.90 0.1M
2024-02-26 69.20 69.80 68.20 68.50 0.0M
2024-02-23 67.30 69.30 67.20 69.20 0.0M
2024-02-22 66.20 67.30 65.00 66.70 0.1M
2024-02-21 65.70 66.70 65.50 66.20 0.0M
2024-02-20 63.80 66.30 63.80 65.70 0.1M
2024-02-19 66.70 66.80 63.10 63.70 0.0M
2024-02-16 66.70 66.80 65.90 66.70 0.0M
2024-02-15 66.50 66.80 66.00 66.70 0.0M
2024-02-14 64.40 66.50 64.40 66.30 0.1M
2024-02-13 64.90 65.00 64.00 64.40 0.0M
2024-02-12 64.10 65.00 63.40 64.20 0.0M
2024-02-09 63.10 64.20 62.90 64.10 0.1M
2024-02-08 62.20 64.00 61.00 63.10 0.1M
2024-02-07 59.30 62.90 59.30 62.10 0.1M
2024-02-06 58.60 58.90 58.00 58.60 0.0M
2024-02-05 58.20 59.00 58.00 58.60 0.0M
2024-02-02 58.20 59.00 57.90 58.20 0.0M
2024-02-01 59.20 59.20 57.90 58.00 0.0M
2024-01-31 59.20 59.30 57.50 58.20 0.0M
2024-01-30 59.30 59.30 58.80 59.20 0.0M
2024-01-29 58.00 59.40 57.70 59.30 0.0M
2024-01-26 59.30 59.30 57.80 58.00 0.0M
2024-01-25 58.90 59.50 58.90 59.30 0.0M
2024-01-24 58.20 59.00 58.00 58.90 0.0M
2024-01-23 59.60 60.20 57.70 58.20 0.0M
2024-01-22 59.40 60.10 59.00 59.60 0.0M
2024-01-19 58.70 60.00 58.70 59.70 0.0M
2024-01-18 59.90 60.20 58.00 58.70 0.0M
2024-01-17 60.80 61.60 58.50 59.90 0.0M
2024-01-16 62.40 62.70 60.10 60.70 0.0M
2024-01-15 64.00 64.00 62.40 62.50 0.0M
2024-01-12 63.20 65.00 62.90 63.00 0.0M
2024-01-11 63.90 63.90 63.10 63.20 0.0M
2024-01-10 64.40 64.90 63.40 63.40 0.0M
2024-01-09 65.00 65.00 64.30 64.40 0.0M
2024-01-08 63.70 65.00 63.70 64.90 0.0M
2024-01-05 64.20 64.80 63.10 63.10 0.0M
2024-01-04 64.00 64.80 63.10 64.10 0.0M
2024-01-03 64.60 64.70 63.20 64.00 0.0M
2024-01-02 63.70 64.90 63.70 64.50 0.0M