440.00
Last Update: 2025-10-07
| 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 | 153.00 | 167.00 | 151.00 | 167.00 | 362.9M |
| 2024-12-27 | 162.00 | 166.00 | 152.00 | 153.00 | 278.2M |
| 2024-12-24 | 163.00 | 166.00 | 157.00 | 160.00 | 252.1M |
| 2024-12-23 | 164.00 | 166.00 | 155.00 | 163.00 | 292.9M |
| 2024-12-20 | 167.00 | 172.00 | 161.00 | 161.00 | 158.4M |
| 2024-12-19 | 173.00 | 176.00 | 159.00 | 165.00 | 472.8M |
| 2024-12-18 | 184.00 | 185.00 | 176.00 | 178.00 | 182.1M |
| 2024-12-17 | 179.00 | 187.00 | 174.00 | 183.00 | 449.9M |
| 2024-12-16 | 185.00 | 191.00 | 176.00 | 178.00 | 378.3M |
| 2024-12-13 | 196.00 | 197.00 | 183.00 | 185.00 | 562.0M |
| 2024-12-12 | 181.00 | 199.00 | 178.00 | 196.00 | 1,200.6M |
| 2024-12-11 | 185.00 | 193.00 | 173.00 | 180.00 | 1,184.1M |
| 2024-12-10 | 155.00 | 187.00 | 152.00 | 181.00 | 1,395.3M |
| 2024-12-09 | 142.00 | 158.00 | 142.00 | 153.00 | 508.7M |
| 2024-12-06 | 135.00 | 144.00 | 134.00 | 142.00 | 183.5M |
| 2024-12-05 | 140.00 | 141.00 | 135.00 | 135.00 | 85.6M |
| 2024-12-04 | 135.00 | 139.00 | 133.00 | 139.00 | 161.8M |
| 2024-12-03 | 131.00 | 139.00 | 130.00 | 134.00 | 216.6M |
| 2024-12-02 | 130.00 | 133.00 | 126.00 | 131.00 | 97.9M |
| 2024-11-29 | 131.00 | 132.00 | 128.00 | 130.00 | 89.1M |
| 2024-11-28 | 122.00 | 133.00 | 121.00 | 130.00 | 290.4M |
| 2024-11-26 | 122.00 | 123.00 | 119.00 | 121.00 | 170.7M |
| 2024-11-25 | 123.00 | 124.00 | 121.00 | 121.00 | 837.2M |
| 2024-11-22 | 123.00 | 124.00 | 121.00 | 123.00 | 50.5M |
| 2024-11-21 | 126.00 | 126.00 | 119.00 | 123.00 | 53.7M |
| 2024-11-20 | 125.00 | 125.00 | 118.00 | 120.00 | 108.7M |
| 2024-11-19 | 120.00 | 123.00 | 120.00 | 121.00 | 38.9M |
| 2024-11-18 | 121.00 | 122.00 | 119.00 | 120.00 | 68.1M |
| 2024-11-15 | 122.00 | 123.00 | 121.00 | 122.00 | 73.0M |
| 2024-11-14 | 127.00 | 128.00 | 122.00 | 126.00 | 122.6M |
| 2024-11-13 | 126.00 | 128.00 | 126.00 | 127.00 | 30.0M |
| 2024-11-12 | 127.00 | 128.00 | 125.00 | 126.00 | 46.8M |
| 2024-11-11 | 128.00 | 129.00 | 125.00 | 127.00 | 49.6M |
| 2024-11-08 | 129.00 | 130.00 | 127.00 | 128.00 | 48.1M |
| 2024-11-07 | 125.00 | 131.00 | 125.00 | 128.00 | 90.9M |
| 2024-11-06 | 128.00 | 130.00 | 125.00 | 126.00 | 112.5M |
| 2024-11-05 | 130.00 | 131.00 | 127.00 | 127.00 | 67.1M |
| 2024-11-04 | 133.00 | 134.00 | 126.00 | 130.00 | 164.7M |
| 2024-11-01 | 139.00 | 140.00 | 130.00 | 132.00 | 124.7M |
| 2024-10-31 | 130.00 | 138.00 | 130.00 | 138.00 | 81.8M |
| 2024-10-30 | 133.00 | 135.00 | 129.00 | 130.00 | 117.7M |
| 2024-10-29 | 138.00 | 138.00 | 132.00 | 133.00 | 57.4M |
| 2024-10-28 | 140.00 | 140.00 | 131.00 | 137.00 | 98.2M |
| 2024-10-25 | 141.00 | 142.00 | 137.00 | 139.00 | 91.5M |
| 2024-10-24 | 138.00 | 143.00 | 136.00 | 141.00 | 251.7M |
| 2024-10-23 | 145.00 | 145.00 | 135.00 | 138.00 | 114.2M |
| 2024-10-22 | 139.00 | 142.00 | 137.00 | 140.00 | 237.9M |
| 2024-10-21 | 130.00 | 142.00 | 129.00 | 138.00 | 503.4M |
| 2024-10-18 | 130.00 | 130.00 | 127.00 | 129.00 | 83.6M |
| 2024-10-17 | 128.00 | 130.00 | 128.00 | 130.00 | 44.7M |
| 2024-10-16 | 129.00 | 130.00 | 126.00 | 128.00 | 138.6M |
| 2024-10-15 | 131.00 | 132.00 | 128.00 | 129.00 | 75.6M |
| 2024-10-14 | 131.00 | 133.00 | 130.00 | 131.00 | 95.7M |
| 2024-10-11 | 130.00 | 132.00 | 129.00 | 131.00 | 109.1M |
| 2024-10-10 | 131.00 | 132.00 | 127.00 | 130.00 | 124.4M |
| 2024-10-09 | 126.00 | 134.00 | 126.00 | 131.00 | 388.5M |
| 2024-10-08 | 130.00 | 130.00 | 123.00 | 126.00 | 228.4M |
| 2024-10-07 | 121.00 | 127.00 | 119.00 | 127.00 | 596.3M |
| 2024-10-04 | 120.00 | 121.00 | 119.00 | 120.00 | 111.3M |
| 2024-10-03 | 120.00 | 121.00 | 118.00 | 120.00 | 95.5M |
| 2024-10-02 | 120.00 | 120.00 | 118.00 | 120.00 | 112.8M |
| 2024-10-01 | 122.00 | 123.00 | 119.00 | 120.00 | 328.7M |
| 2024-09-30 | 123.00 | 128.00 | 122.00 | 122.00 | 623.6M |
| 2024-09-27 | 120.00 | 123.00 | 118.00 | 122.00 | 151.9M |
| 2024-09-26 | 120.00 | 121.00 | 119.00 | 119.00 | 86.3M |
| 2024-09-25 | 122.00 | 125.00 | 119.00 | 120.00 | 418.1M |
| 2024-09-24 | 122.00 | 122.00 | 120.00 | 121.00 | 34.5M |
| 2024-09-23 | 122.00 | 123.00 | 120.00 | 121.00 | 96.3M |
| 2024-09-20 | 122.00 | 122.00 | 120.00 | 122.00 | 37.4M |
| 2024-09-19 | 121.00 | 122.00 | 120.00 | 121.00 | 27.4M |
| 2024-09-18 | 122.00 | 123.00 | 120.00 | 120.00 | 56.1M |
| 2024-09-17 | 122.00 | 123.00 | 120.00 | 122.00 | 56.8M |
| 2024-09-13 | 121.00 | 123.00 | 120.00 | 121.00 | 53.2M |
| 2024-09-12 | 121.00 | 121.00 | 119.00 | 120.00 | 55.2M |
| 2024-09-11 | 122.00 | 122.00 | 119.00 | 120.00 | 67.2M |
| 2024-09-10 | 122.00 | 122.00 | 120.00 | 121.00 | 28.3M |
| 2024-09-09 | 123.00 | 123.00 | 120.00 | 121.00 | 63.9M |
| 2024-09-06 | 122.00 | 125.00 | 121.00 | 122.00 | 90.4M |
| 2024-09-05 | 121.00 | 122.00 | 120.00 | 121.00 | 30.6M |
| 2024-09-04 | 122.00 | 123.00 | 120.00 | 121.00 | 70.3M |
| 2024-09-03 | 124.00 | 125.00 | 122.00 | 123.00 | 61.5M |
| 2024-09-02 | 122.00 | 126.00 | 121.00 | 123.00 | 131.5M |
| 2024-08-30 | 123.00 | 124.00 | 121.00 | 122.00 | 29.5M |
| 2024-08-29 | 124.00 | 126.00 | 122.00 | 122.00 | 57.6M |
| 2024-08-28 | 124.00 | 125.00 | 123.00 | 124.00 | 55.3M |
| 2024-08-27 | 127.00 | 127.00 | 123.00 | 124.00 | 108.7M |
| 2024-08-26 | 129.00 | 129.00 | 126.00 | 126.00 | 64.7M |
| 2024-08-23 | 127.00 | 129.00 | 126.00 | 128.00 | 37.2M |
| 2024-08-22 | 130.00 | 130.00 | 126.00 | 127.00 | 78.3M |
| 2024-08-21 | 131.00 | 133.00 | 128.00 | 129.00 | 138.9M |
| 2024-08-20 | 127.00 | 133.00 | 127.00 | 130.00 | 202.8M |
| 2024-08-19 | 128.00 | 130.00 | 127.00 | 128.00 | 71.0M |
| 2024-08-16 | 128.00 | 129.00 | 127.00 | 128.00 | 41.3M |
| 2024-08-15 | 128.00 | 130.00 | 127.00 | 128.00 | 58.9M |
| 2024-08-14 | 128.00 | 130.00 | 127.00 | 128.00 | 92.8M |
| 2024-08-13 | 127.00 | 128.00 | 125.00 | 127.00 | 61.3M |
| 2024-08-12 | 126.00 | 129.00 | 125.00 | 127.00 | 57.9M |
| 2024-08-09 | 127.00 | 129.00 | 126.00 | 127.00 | 41.1M |
| 2024-08-08 | 130.00 | 131.00 | 126.00 | 126.00 | 51.2M |
| 2024-08-07 | 129.00 | 133.00 | 129.00 | 129.00 | 35.5M |
| 2024-08-06 | 130.00 | 132.00 | 128.00 | 129.00 | 35.0M |
| 2024-08-05 | 136.00 | 137.00 | 125.00 | 130.00 | 126.8M |
| 2024-08-02 | 139.00 | 140.00 | 138.00 | 138.00 | 31.4M |
| 2024-08-01 | 139.00 | 141.00 | 138.00 | 139.00 | 45.6M |
| 2024-07-31 | 142.00 | 142.00 | 139.00 | 140.00 | 27.0M |
| 2024-07-30 | 143.00 | 143.00 | 139.00 | 141.00 | 15.0M |
| 2024-07-29 | 140.00 | 143.00 | 139.00 | 142.00 | 27.6M |
| 2024-07-26 | 142.00 | 142.00 | 139.00 | 139.00 | 30.7M |
| 2024-07-25 | 140.00 | 142.00 | 139.00 | 142.00 | 30.6M |
| 2024-07-24 | 142.00 | 142.00 | 139.00 | 140.00 | 42.3M |
| 2024-07-23 | 139.00 | 146.00 | 139.00 | 141.00 | 62.7M |
| 2024-07-22 | 140.00 | 142.00 | 139.00 | 139.00 | 21.5M |
| 2024-07-19 | 144.00 | 144.00 | 138.00 | 140.00 | 33.7M |
| 2024-07-18 | 145.00 | 146.00 | 143.00 | 143.00 | 10.5M |
| 2024-07-17 | 145.00 | 149.00 | 143.00 | 144.00 | 30.6M |
| 2024-07-16 | 146.00 | 146.00 | 142.00 | 145.00 | 16.7M |
| 2024-07-15 | 147.00 | 149.00 | 142.00 | 146.00 | 20.0M |
| 2024-07-12 | 151.00 | 151.00 | 143.00 | 146.00 | 25.1M |
| 2024-07-11 | 148.00 | 150.00 | 147.00 | 149.00 | 34.0M |
| 2024-07-10 | 144.00 | 150.00 | 144.00 | 147.00 | 78.9M |
| 2024-07-09 | 146.00 | 146.00 | 142.00 | 144.00 | 25.3M |
| 2024-07-08 | 141.00 | 147.00 | 140.00 | 145.00 | 51.6M |
| 2024-07-05 | 144.00 | 145.00 | 140.00 | 141.00 | 30.0M |
| 2024-07-04 | 141.00 | 147.00 | 139.00 | 144.00 | 53.8M |
| 2024-07-03 | 140.00 | 142.00 | 139.00 | 141.00 | 17.7M |
| 2024-07-02 | 141.00 | 143.00 | 140.00 | 141.00 | 19.5M |
| 2024-07-01 | 142.00 | 143.00 | 140.00 | 140.00 | 17.5M |
| 2024-06-28 | 143.00 | 144.00 | 138.00 | 142.00 | 57.4M |
| 2024-06-27 | 145.00 | 146.00 | 140.00 | 142.00 | 18.7M |
| 2024-06-26 | 147.00 | 148.00 | 145.00 | 145.00 | 9.2M |
| 2024-06-25 | 143.00 | 148.00 | 143.00 | 148.00 | 22.2M |
| 2024-06-24 | 145.00 | 149.00 | 143.00 | 147.00 | 47.9M |
| 2024-06-21 | 136.00 | 145.00 | 136.00 | 145.00 | 50.2M |
| 2024-06-20 | 130.00 | 138.00 | 129.00 | 136.00 | 30.8M |
| 2024-06-19 | 130.00 | 134.00 | 126.00 | 129.00 | 37.5M |
| 2024-06-14 | 136.00 | 136.00 | 127.00 | 129.00 | 19.2M |
| 2024-06-13 | 128.00 | 136.00 | 127.00 | 135.00 | 20.5M |
| 2024-06-12 | 130.00 | 132.00 | 125.00 | 128.00 | 18.7M |
| 2024-06-11 | 132.00 | 134.00 | 130.00 | 130.00 | 13.6M |
| 2024-06-10 | 137.00 | 138.00 | 131.00 | 132.00 | 28.7M |
| 2024-06-07 | 142.00 | 142.00 | 137.00 | 137.00 | 15.9M |
| 2024-06-06 | 138.00 | 142.00 | 137.00 | 140.00 | 11.9M |
| 2024-06-05 | 147.00 | 148.00 | 138.00 | 138.00 | 39.0M |
| 2024-06-04 | 143.00 | 151.00 | 143.00 | 147.00 | 34.7M |
| 2024-06-03 | 145.00 | 152.00 | 142.00 | 150.00 | 129.1M |
| 2024-05-31 | 135.00 | 150.00 | 135.00 | 150.00 | 86.8M |
| 2024-05-30 | 142.00 | 142.00 | 135.00 | 135.00 | 25.4M |
| 2024-05-29 | 144.00 | 145.00 | 139.00 | 140.00 | 35.8M |
| 2024-05-28 | 145.00 | 145.00 | 141.00 | 144.00 | 20.1M |
| 2024-05-27 | 141.00 | 145.00 | 141.00 | 144.00 | 32.4M |
| 2024-05-22 | 141.00 | 144.00 | 140.00 | 141.00 | 11.9M |
| 2024-05-21 | 143.00 | 143.00 | 139.00 | 140.00 | 24.6M |
| 2024-05-20 | 145.00 | 145.00 | 140.00 | 142.00 | 28.5M |
| 2024-05-17 | 143.00 | 147.00 | 142.00 | 143.00 | 58.3M |
| 2024-05-16 | 136.00 | 144.00 | 136.00 | 142.00 | 101.2M |
| 2024-05-15 | 137.00 | 138.00 | 135.00 | 136.00 | 22.8M |
| 2024-05-14 | 139.00 | 140.00 | 134.00 | 137.00 | 45.1M |
| 2024-05-13 | 131.00 | 140.00 | 131.00 | 138.00 | 57.1M |
| 2024-05-08 | 140.00 | 141.00 | 131.00 | 132.00 | 148.6M |
| 2024-05-07 | 130.00 | 142.00 | 128.00 | 138.00 | 171.1M |
| 2024-05-06 | 127.00 | 133.00 | 127.00 | 128.00 | 49.1M |
| 2024-05-03 | 125.00 | 128.00 | 123.00 | 127.00 | 63.7M |
| 2024-05-02 | 129.00 | 135.00 | 123.00 | 123.00 | 69.6M |
| 2024-04-30 | 125.00 | 130.00 | 123.00 | 129.00 | 58.8M |
| 2024-04-29 | 119.00 | 125.00 | 117.00 | 125.00 | 62.3M |
| 2024-04-26 | 121.00 | 123.00 | 117.00 | 117.00 | 20.6M |
| 2024-04-25 | 122.00 | 124.00 | 118.00 | 122.00 | 47.8M |
| 2024-04-24 | 124.00 | 125.00 | 121.00 | 122.00 | 33.3M |
| 2024-04-23 | 125.00 | 129.00 | 123.00 | 124.00 | 52.0M |
| 2024-04-22 | 125.00 | 128.00 | 122.00 | 125.00 | 22.2M |
| 2024-04-19 | 130.00 | 130.00 | 123.00 | 125.00 | 43.2M |
| 2024-04-18 | 122.00 | 133.00 | 122.00 | 128.00 | 44.9M |
| 2024-04-17 | 135.00 | 135.00 | 129.00 | 130.00 | 87.5M |
| 2024-04-16 | 137.00 | 137.00 | 132.00 | 135.00 | 50.0M |
| 2024-04-05 | 138.00 | 138.00 | 135.00 | 137.00 | 18.2M |
| 2024-04-04 | 136.00 | 140.00 | 135.00 | 137.00 | 38.4M |
| 2024-04-03 | 130.00 | 138.00 | 130.00 | 135.00 | 28.3M |
| 2024-04-02 | 137.00 | 139.00 | 134.00 | 137.00 | 62.7M |
| 2024-04-01 | 141.00 | 142.00 | 136.00 | 137.00 | 82.1M |
| 2024-03-28 | 144.00 | 146.00 | 141.00 | 141.00 | 43.1M |
| 2024-03-27 | 148.00 | 148.00 | 144.00 | 144.00 | 57.6M |
| 2024-03-26 | 149.00 | 150.00 | 147.00 | 147.00 | 28.4M |
| 2024-03-25 | 148.00 | 151.00 | 147.00 | 149.00 | 65.8M |
| 2024-03-22 | 149.00 | 151.00 | 147.00 | 148.00 | 43.1M |
| 2024-03-21 | 147.00 | 150.00 | 147.00 | 149.00 | 31.5M |
| 2024-03-20 | 150.00 | 150.00 | 147.00 | 147.00 | 45.1M |
| 2024-03-19 | 153.00 | 153.00 | 148.00 | 148.00 | 37.6M |
| 2024-03-18 | 148.00 | 154.00 | 146.00 | 152.00 | 103.8M |
| 2024-03-15 | 153.00 | 154.00 | 147.00 | 147.00 | 145.0M |
| 2024-03-14 | 157.00 | 158.00 | 151.00 | 153.00 | 30.6M |
| 2024-03-13 | 159.00 | 164.00 | 156.00 | 156.00 | 42.0M |
| 2024-03-08 | 158.00 | 160.00 | 156.00 | 159.00 | 34.5M |
| 2024-03-07 | 160.00 | 162.00 | 157.00 | 157.00 | 27.5M |
| 2024-03-06 | 159.00 | 160.00 | 156.00 | 160.00 | 47.9M |
| 2024-03-05 | 154.00 | 159.00 | 152.00 | 159.00 | 92.7M |
| 2024-03-04 | 153.00 | 159.00 | 152.00 | 152.00 | 68.2M |
| 2024-03-01 | 150.00 | 156.00 | 149.00 | 152.00 | 64.8M |
| 2024-02-29 | 152.00 | 153.00 | 149.00 | 149.00 | 25.0M |
| 2024-02-28 | 152.00 | 153.00 | 151.00 | 151.00 | 18.0M |
| 2024-02-27 | 150.00 | 153.00 | 149.00 | 152.00 | 23.3M |
| 2024-02-26 | 152.00 | 154.00 | 149.00 | 149.00 | 13.1M |
| 2024-02-23 | 152.00 | 154.00 | 150.00 | 151.00 | 11.1M |
| 2024-02-22 | 150.00 | 155.00 | 149.00 | 152.00 | 41.8M |
| 2024-02-21 | 148.00 | 153.00 | 148.00 | 150.00 | 41.8M |
| 2024-02-20 | 151.00 | 153.00 | 145.00 | 148.00 | 97.6M |
| 2024-02-19 | 145.00 | 149.00 | 142.00 | 146.00 | 82.1M |
| 2024-02-16 | 148.00 | 150.00 | 145.00 | 145.00 | 81.8M |
| 2024-02-15 | 149.00 | 151.00 | 146.00 | 148.00 | 53.3M |
| 2024-02-13 | 150.00 | 151.00 | 145.00 | 149.00 | 82.8M |
| 2024-02-12 | 152.00 | 154.00 | 150.00 | 150.00 | 30.9M |
| 2024-02-07 | 157.00 | 158.00 | 152.00 | 152.00 | 153.5M |
| 2024-02-06 | 155.00 | 159.00 | 154.00 | 156.00 | 138.4M |
| 2024-02-05 | 157.00 | 162.00 | 155.00 | 156.00 | 67.0M |
| 2024-02-02 | 156.00 | 159.00 | 155.00 | 157.00 | 40.1M |
| 2024-02-01 | 154.00 | 159.00 | 154.00 | 156.00 | 36.0M |
| 2024-01-31 | 157.00 | 157.00 | 154.00 | 154.00 | 36.6M |
| 2024-01-30 | 155.00 | 159.00 | 150.00 | 156.00 | 45.0M |
| 2024-01-29 | 154.00 | 157.00 | 153.00 | 155.00 | 45.5M |
| 2024-01-26 | 159.00 | 159.00 | 154.00 | 154.00 | 81.4M |
| 2024-01-25 | 159.00 | 161.00 | 157.00 | 159.00 | 47.8M |
| 2024-01-24 | 158.00 | 159.00 | 155.00 | 159.00 | 20.6M |
| 2024-01-23 | 163.00 | 163.00 | 156.00 | 158.00 | 42.4M |
| 2024-01-22 | 159.00 | 166.00 | 159.00 | 162.00 | 83.0M |
| 2024-01-19 | 156.00 | 160.00 | 154.00 | 159.00 | 49.3M |
| 2024-01-18 | 156.00 | 157.00 | 153.00 | 156.00 | 44.3M |
| 2024-01-17 | 158.00 | 159.00 | 153.00 | 156.00 | 83.9M |
| 2024-01-16 | 161.00 | 162.00 | 157.00 | 158.00 | 37.7M |
| 2024-01-15 | 164.00 | 166.00 | 159.00 | 161.00 | 23.8M |
| 2024-01-12 | 163.00 | 165.00 | 161.00 | 164.00 | 38.5M |
| 2024-01-11 | 163.00 | 165.00 | 161.00 | 163.00 | 37.0M |
| 2024-01-10 | 161.00 | 164.00 | 158.00 | 162.00 | 53.1M |
| 2024-01-09 | 156.00 | 160.00 | 156.00 | 160.00 | 58.6M |
| 2024-01-08 | 153.00 | 156.00 | 152.00 | 155.00 | 71.0M |
| 2024-01-05 | 155.00 | 157.00 | 153.00 | 154.00 | 73.1M |
| 2024-01-04 | 153.00 | 157.00 | 153.00 | 155.00 | 45.8M |
| 2024-01-03 | 154.00 | 156.00 | 152.00 | 154.00 | 60.4M |
| 2024-01-02 | 164.00 | 164.00 | 152.00 | 153.00 | 174.5M |