133.70
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 62.40 | 62.40 | 54.60 | 54.95 | 17.6M |
| 2024-12-30 | 77.65 | 83.80 | 61.50 | 62.45 | 33.2M |
| 2024-12-27 | 90.30 | 93.85 | 90.10 | 91.30 | 2.2M |
| 2024-12-24 | 87.50 | 90.60 | 87.15 | 87.80 | 1.0M |
| 2024-12-23 | 93.00 | 94.00 | 86.20 | 87.30 | 1.9M |
| 2024-12-20 | 89.70 | 93.50 | 88.30 | 92.60 | 1.7M |
| 2024-12-19 | 90.40 | 90.85 | 87.65 | 89.75 | 0.8M |
| 2024-12-18 | 89.50 | 91.55 | 88.05 | 91.10 | 1.1M |
| 2024-12-17 | 91.00 | 92.30 | 88.45 | 88.90 | 1.4M |
| 2024-12-16 | 93.75 | 97.25 | 91.90 | 92.50 | 1.5M |
| 2024-12-13 | 99.20 | 101.30 | 92.25 | 93.50 | 2.1M |
| 2024-12-12 | 104.10 | 105.50 | 97.90 | 98.45 | 2.7M |
| 2024-12-11 | 100.90 | 107.80 | 98.00 | 103.60 | 4.1M |
| 2024-12-10 | 103.00 | 106.10 | 95.25 | 99.60 | 5.2M |
| 2024-12-09 | 87.60 | 99.40 | 87.60 | 97.60 | 6.4M |
| 2024-12-06 | 89.05 | 90.50 | 86.00 | 87.25 | 2.4M |
| 2024-12-05 | 83.95 | 90.50 | 83.45 | 88.95 | 4.1M |
| 2024-12-04 | 85.45 | 87.75 | 82.20 | 84.45 | 2.3M |
| 2024-12-03 | 89.40 | 89.70 | 84.15 | 84.45 | 1.8M |
| 2024-12-02 | 88.20 | 90.05 | 85.85 | 87.75 | 2.4M |
| 2024-11-29 | 83.40 | 91.00 | 83.40 | 85.85 | 3.3M |
| 2024-11-28 | 83.15 | 87.20 | 82.95 | 83.40 | 2.0M |
| 2024-11-27 | 83.10 | 83.20 | 80.05 | 82.25 | 1.5M |
| 2024-11-26 | 83.45 | 83.70 | 80.60 | 81.60 | 2.1M |
| 2024-11-25 | 88.60 | 88.80 | 84.00 | 84.65 | 2.3M |
| 2024-11-22 | 99.30 | 99.30 | 89.40 | 90.00 | 2.4M |
| 2024-11-21 | 104.60 | 106.10 | 98.75 | 99.10 | 1.0M |
| 2024-11-20 | 105.20 | 105.80 | 101.00 | 103.30 | 0.9M |
| 2024-11-19 | 102.00 | 106.10 | 100.10 | 104.80 | 0.9M |
| 2024-11-18 | 100.80 | 102.60 | 99.00 | 102.00 | 0.7M |
| 2024-11-15 | 102.00 | 105.10 | 99.50 | 99.50 | 0.8M |
| 2024-11-14 | 107.00 | 110.00 | 102.60 | 102.90 | 0.9M |
| 2024-11-13 | 105.60 | 109.70 | 101.10 | 107.30 | 1.2M |
| 2024-11-12 | 114.90 | 117.10 | 103.60 | 105.80 | 2.0M |
| 2024-11-11 | 102.60 | 113.00 | 102.00 | 110.40 | 2.3M |
| 2024-11-08 | 106.50 | 110.90 | 102.50 | 104.50 | 1.8M |
| 2024-11-07 | 108.00 | 108.70 | 102.10 | 105.40 | 1.5M |
| 2024-11-06 | 104.70 | 111.70 | 103.00 | 106.80 | 3.4M |
| 2024-11-05 | 103.20 | 104.50 | 99.55 | 102.90 | 2.0M |
| 2024-11-04 | 97.05 | 103.90 | 97.05 | 101.10 | 3.8M |
| 2024-11-01 | 94.55 | 97.90 | 93.75 | 94.70 | 1.4M |
| 2024-10-31 | 95.80 | 97.55 | 93.10 | 93.40 | 1.0M |
| 2024-10-30 | 95.60 | 99.90 | 92.75 | 94.85 | 1.3M |
| 2024-10-29 | 106.00 | 106.10 | 94.45 | 96.15 | 2.3M |
| 2024-10-28 | 114.60 | 114.60 | 106.00 | 106.40 | 1.8M |
| 2024-10-25 | 106.60 | 125.00 | 106.10 | 116.20 | 3.0M |
| 2024-10-24 | 113.50 | 116.70 | 106.10 | 106.60 | 1.4M |
| 2024-10-23 | 96.90 | 118.90 | 96.90 | 111.90 | 3.2M |
| 2024-10-22 | 88.55 | 116.50 | 88.55 | 107.70 | 5.1M |
| 2024-10-21 | 89.50 | 92.65 | 86.60 | 89.70 | 1.1M |
| 2024-10-18 | 83.65 | 89.25 | 83.65 | 87.90 | 1.1M |
| 2024-10-17 | 87.00 | 88.20 | 83.00 | 84.05 | 0.6M |
| 2024-10-16 | 85.45 | 87.20 | 83.50 | 84.00 | 0.4M |
| 2024-10-15 | 90.20 | 90.60 | 84.25 | 85.45 | 0.8M |
| 2024-10-14 | 99.70 | 99.70 | 86.50 | 88.40 | 1.5M |
| 2024-10-10 | 92.70 | 97.70 | 91.80 | 96.95 | 1.2M |
| 2024-10-09 | 103.00 | 103.00 | 90.20 | 91.10 | 1.6M |
| 2024-10-08 | 125.80 | 126.00 | 99.10 | 99.60 | 2.5M |
| 2024-10-07 | 112.00 | 118.50 | 109.00 | 118.50 | 0.7M |
| 2024-10-04 | 98.85 | 108.50 | 96.50 | 108.00 | 0.5M |
| 2024-10-03 | 111.60 | 112.50 | 95.00 | 98.85 | 0.5M |
| 2024-10-02 | 118.00 | 118.50 | 108.00 | 111.60 | 0.7M |
| 2024-09-30 | 107.00 | 117.00 | 103.10 | 111.30 | 1.5M |
| 2024-09-27 | 96.25 | 106.60 | 90.00 | 100.60 | 1.4M |
| 2024-09-26 | 85.35 | 92.80 | 85.35 | 92.80 | 1.2M |
| 2024-09-25 | 92.25 | 92.25 | 84.85 | 85.00 | 0.6M |
| 2024-09-24 | 88.10 | 89.20 | 86.15 | 88.30 | 0.5M |
| 2024-09-23 | 87.00 | 89.75 | 85.75 | 85.90 | 0.2M |
| 2024-09-20 | 83.65 | 87.20 | 83.65 | 86.75 | 0.4M |
| 2024-09-19 | 81.90 | 84.40 | 81.50 | 83.65 | 0.2M |
| 2024-09-17 | 80.80 | 82.00 | 80.00 | 81.90 | 0.0M |
| 2024-09-16 | 79.35 | 81.25 | 79.35 | 80.80 | 0.0M |
| 2024-09-13 | 80.50 | 82.95 | 79.00 | 79.30 | 0.1M |
| 2024-09-12 | 82.30 | 83.20 | 80.85 | 80.90 | 0.1M |
| 2024-09-11 | 83.50 | 83.50 | 81.00 | 81.25 | 0.2M |
| 2024-09-10 | 83.20 | 84.30 | 80.80 | 83.45 | 0.1M |
| 2024-09-09 | 83.40 | 83.40 | 80.00 | 83.20 | 0.1M |
| 2024-09-05 | 82.15 | 84.45 | 82.10 | 83.75 | 0.1M |
| 2024-09-04 | 86.05 | 86.95 | 82.00 | 82.15 | 0.2M |
| 2024-09-03 | 87.15 | 89.55 | 86.10 | 87.45 | 0.1M |
| 2024-09-02 | 92.25 | 93.40 | 86.05 | 87.45 | 0.2M |
| 2024-08-30 | 89.15 | 93.30 | 88.20 | 92.25 | 0.3M |
| 2024-08-29 | 88.00 | 90.90 | 84.80 | 89.15 | 0.3M |
| 2024-08-28 | 87.45 | 90.35 | 85.40 | 87.15 | 0.1M |
| 2024-08-27 | 88.60 | 89.50 | 85.00 | 87.45 | 0.1M |
| 2024-08-26 | 86.90 | 93.40 | 84.15 | 88.50 | 0.6M |
| 2024-08-23 | 84.80 | 85.95 | 80.65 | 83.00 | 0.2M |
| 2024-08-22 | 92.40 | 93.00 | 84.00 | 84.80 | 0.3M |
| 2024-08-21 | 94.90 | 95.00 | 88.90 | 90.30 | 0.2M |
| 2024-08-20 | 93.10 | 95.65 | 91.15 | 93.20 | 0.2M |
| 2024-08-19 | 91.50 | 94.30 | 89.05 | 93.15 | 0.3M |
| 2024-08-16 | 86.65 | 91.35 | 85.65 | 89.00 | 0.3M |
| 2024-08-15 | 87.05 | 88.25 | 85.30 | 85.30 | 0.2M |
| 2024-08-14 | 88.60 | 89.30 | 85.30 | 86.25 | 0.1M |
| 2024-08-13 | 89.70 | 89.75 | 85.55 | 88.30 | 0.1M |
| 2024-08-12 | 92.80 | 92.80 | 86.80 | 88.80 | 0.2M |
| 2024-08-09 | 98.00 | 98.00 | 91.00 | 91.50 | 0.3M |
| 2024-08-08 | 100.00 | 101.70 | 96.00 | 96.00 | 0.3M |
| 2024-08-07 | 104.80 | 105.20 | 100.50 | 101.60 | 0.2M |
| 2024-08-06 | 107.10 | 107.10 | 100.00 | 103.00 | 0.2M |
| 2024-08-05 | 102.00 | 109.00 | 101.20 | 102.30 | 0.3M |
| 2024-08-02 | 104.00 | 104.00 | 101.00 | 101.50 | 0.1M |
| 2024-08-01 | 110.10 | 110.10 | 104.20 | 104.30 | 0.3M |
| 2024-07-31 | 100.80 | 112.60 | 99.30 | 109.70 | 0.6M |
| 2024-07-30 | 103.30 | 105.30 | 99.80 | 99.80 | 0.1M |
| 2024-07-29 | 109.50 | 109.50 | 103.30 | 104.20 | 0.1M |
| 2024-07-26 | 103.30 | 104.30 | 99.35 | 102.60 | 0.1M |
| 2024-07-25 | 103.50 | 104.80 | 102.30 | 102.90 | 0.1M |
| 2024-07-24 | 108.10 | 108.10 | 104.00 | 106.00 | 0.1M |
| 2024-07-23 | 108.00 | 111.80 | 105.30 | 105.30 | 0.1M |
| 2024-07-22 | 106.10 | 107.50 | 104.30 | 106.20 | 0.1M |
| 2024-07-19 | 106.90 | 109.50 | 105.20 | 106.90 | 0.1M |
| 2024-07-18 | 106.90 | 108.20 | 104.10 | 107.30 | 0.1M |
| 2024-07-17 | 109.50 | 112.90 | 106.50 | 106.80 | 0.1M |
| 2024-07-16 | 106.30 | 109.90 | 106.30 | 109.50 | 0.1M |
| 2024-07-15 | 113.70 | 113.70 | 104.00 | 106.30 | 0.2M |
| 2024-07-12 | 111.00 | 117.60 | 110.90 | 113.70 | 0.2M |
| 2024-07-11 | 110.20 | 113.00 | 109.50 | 110.00 | 0.1M |
| 2024-07-10 | 120.00 | 120.00 | 108.00 | 108.60 | 0.3M |
| 2024-07-09 | 103.90 | 110.60 | 97.65 | 107.20 | 0.5M |
| 2024-07-08 | 129.60 | 129.60 | 103.00 | 104.80 | 0.6M |
| 2024-07-05 | 152.00 | 152.80 | 125.00 | 125.00 | 0.4M |
| 2024-07-04 | 159.20 | 168.80 | 150.00 | 150.00 | 0.7M |
| 2024-07-03 | 157.30 | 158.90 | 155.50 | 157.00 | 0.1M |
| 2024-07-02 | 154.00 | 158.90 | 153.90 | 154.70 | 0.0M |
| 2024-06-28 | 154.60 | 158.00 | 153.00 | 153.00 | 0.0M |
| 2024-06-27 | 161.00 | 162.00 | 153.00 | 153.80 | 0.1M |
| 2024-06-26 | 159.90 | 161.50 | 157.60 | 160.20 | 0.1M |
| 2024-06-25 | 160.50 | 164.40 | 158.00 | 158.80 | 0.1M |
| 2024-06-24 | 160.10 | 161.30 | 157.60 | 160.50 | 0.1M |
| 2024-06-21 | 158.00 | 160.30 | 155.70 | 158.20 | 0.1M |
| 2024-06-20 | 161.00 | 164.90 | 156.50 | 156.80 | 0.2M |
| 2024-06-19 | 159.90 | 162.00 | 157.90 | 160.10 | 0.1M |
| 2024-06-18 | 160.10 | 160.10 | 156.30 | 157.30 | 0.1M |
| 2024-06-17 | 163.00 | 163.00 | 158.20 | 159.90 | 0.1M |
| 2024-06-14 | 166.00 | 166.50 | 159.50 | 163.00 | 0.2M |
| 2024-06-13 | 160.10 | 166.50 | 154.00 | 163.20 | 0.3M |
| 2024-06-12 | 153.60 | 163.00 | 153.50 | 158.50 | 0.2M |
| 2024-06-11 | 155.10 | 155.50 | 151.20 | 153.80 | 0.1M |
| 2024-06-07 | 159.10 | 163.00 | 151.10 | 153.30 | 0.2M |
| 2024-06-06 | 173.50 | 173.70 | 158.00 | 159.10 | 0.3M |
| 2024-06-05 | 170.00 | 173.50 | 168.20 | 168.80 | 0.1M |
| 2024-06-04 | 169.10 | 176.20 | 168.50 | 169.30 | 0.2M |
| 2024-06-03 | 167.70 | 169.60 | 164.00 | 165.80 | 0.1M |
| 2024-05-31 | 170.60 | 175.80 | 163.90 | 163.90 | 0.2M |
| 2024-05-30 | 162.00 | 173.00 | 159.30 | 168.10 | 0.2M |
| 2024-05-29 | 157.60 | 167.00 | 156.10 | 161.90 | 0.1M |
| 2024-05-28 | 161.10 | 162.20 | 156.50 | 157.60 | 0.1M |
| 2024-05-27 | 159.00 | 164.00 | 152.60 | 161.00 | 0.2M |
| 2024-05-24 | 166.00 | 167.80 | 158.70 | 159.00 | 0.1M |
| 2024-05-23 | 171.00 | 171.70 | 165.00 | 166.00 | 0.1M |
| 2024-05-22 | 170.00 | 172.90 | 164.00 | 169.10 | 0.2M |
| 2024-05-21 | 176.20 | 179.90 | 168.30 | 169.00 | 0.1M |
| 2024-05-20 | 180.10 | 181.80 | 173.60 | 176.20 | 0.2M |
| 2024-05-17 | 183.40 | 191.90 | 177.80 | 180.00 | 0.3M |
| 2024-05-16 | 173.10 | 185.70 | 173.10 | 183.40 | 0.4M |
| 2024-05-14 | 172.70 | 180.10 | 172.50 | 172.60 | 0.2M |
| 2024-05-13 | 178.00 | 178.00 | 162.40 | 169.00 | 0.4M |
| 2024-05-10 | 186.30 | 186.50 | 176.20 | 178.00 | 0.2M |
| 2024-05-09 | 185.00 | 186.50 | 181.80 | 184.70 | 0.1M |
| 2024-05-08 | 189.30 | 189.30 | 177.00 | 184.00 | 0.2M |
| 2024-05-07 | 193.80 | 194.50 | 185.00 | 186.50 | 0.2M |
| 2024-05-06 | 198.00 | 198.00 | 190.00 | 192.00 | 0.2M |
| 2024-05-03 | 186.50 | 207.00 | 186.50 | 192.00 | 0.1M |
| 2024-05-02 | 184.50 | 193.00 | 182.00 | 186.50 | 0.1M |
| 2024-04-30 | 194.50 | 194.50 | 183.10 | 184.50 | 0.2M |
| 2024-04-29 | 192.00 | 216.20 | 176.10 | 188.90 | 0.9M |
| 2024-04-26 | 165.50 | 180.00 | 165.50 | 176.10 | 0.4M |
| 2024-04-25 | 170.90 | 170.90 | 164.00 | 165.80 | 0.2M |
| 2024-04-24 | 174.00 | 180.00 | 169.10 | 170.90 | 0.3M |
| 2024-04-23 | 162.00 | 178.50 | 162.00 | 172.10 | 0.4M |
| 2024-04-22 | 164.40 | 167.50 | 156.80 | 161.50 | 0.2M |
| 2024-04-19 | 173.60 | 173.70 | 160.10 | 160.60 | 0.2M |
| 2024-04-18 | 175.20 | 182.90 | 168.50 | 173.40 | 0.3M |
| 2024-04-17 | 155.10 | 179.70 | 152.20 | 173.50 | 0.7M |
| 2024-04-16 | 172.80 | 175.10 | 151.10 | 155.90 | 0.5M |
| 2024-04-15 | 189.40 | 193.70 | 173.10 | 173.10 | 0.2M |
| 2024-04-12 | 198.40 | 198.50 | 189.00 | 189.70 | 0.1M |
| 2024-04-11 | 194.70 | 201.20 | 192.30 | 193.80 | 0.2M |
| 2024-04-10 | 194.00 | 197.20 | 189.30 | 192.60 | 0.1M |
| 2024-04-09 | 191.80 | 199.50 | 190.20 | 193.70 | 0.2M |
| 2024-04-08 | 211.40 | 211.80 | 189.70 | 190.20 | 0.4M |
| 2024-04-05 | 216.00 | 219.00 | 206.00 | 209.00 | 0.0M |
| 2024-04-03 | 220.00 | 226.00 | 215.20 | 219.40 | 0.2M |
| 2024-04-02 | 230.00 | 239.80 | 218.00 | 219.00 | 0.5M |
| 2024-03-28 | 192.80 | 228.80 | 191.10 | 226.20 | 0.9M |
| 2024-03-27 | 201.00 | 206.80 | 192.30 | 192.40 | 0.3M |
| 2024-03-26 | 221.00 | 225.00 | 200.00 | 201.80 | 0.4M |
| 2024-03-25 | 222.60 | 234.00 | 218.20 | 219.00 | 0.3M |
| 2024-03-22 | 229.60 | 237.60 | 216.00 | 222.80 | 0.5M |
| 2024-03-21 | 250.00 | 253.80 | 230.00 | 230.00 | 0.5M |
| 2024-03-20 | 239.00 | 265.00 | 229.60 | 241.80 | 0.9M |
| 2024-03-19 | 253.60 | 275.00 | 230.00 | 238.60 | 1.3M |
| 2024-03-18 | 234.00 | 257.00 | 225.00 | 257.00 | 1.2M |
| 2024-03-15 | 197.80 | 224.40 | 189.10 | 222.00 | 1.4M |
| 2024-03-14 | 194.90 | 203.20 | 187.90 | 193.60 | 0.5M |
| 2024-03-13 | 188.00 | 201.20 | 181.60 | 189.00 | 0.8M |
| 2024-03-12 | 172.70 | 209.60 | 158.70 | 182.20 | 2.4M |
| 2024-03-11 | 176.90 | 188.40 | 166.20 | 169.70 | 0.6M |
| 2024-03-08 | 226.80 | 245.00 | 172.00 | 177.90 | 1.8M |
| 2024-03-07 | 233.20 | 328.00 | 184.20 | 204.00 | 2.6M |
| 2024-03-06 | 108.00 | 202.80 | 108.00 | 202.80 | 1.8M |
| 2024-03-05 | 105.00 | 119.00 | 101.00 | 107.80 | 0.5M |
| 2024-03-04 | 100.30 | 105.20 | 93.75 | 99.50 | 0.3M |
| 2024-03-01 | 98.60 | 105.50 | 98.60 | 100.30 | 0.2M |
| 2024-02-29 | 95.35 | 99.80 | 93.80 | 97.70 | 0.1M |
| 2024-02-28 | 92.40 | 99.85 | 91.95 | 94.60 | 0.1M |
| 2024-02-27 | 92.00 | 92.80 | 91.00 | 92.40 | 0.0M |
| 2024-02-26 | 93.00 | 93.80 | 90.00 | 92.00 | 0.1M |
| 2024-02-23 | 91.00 | 92.00 | 88.90 | 91.15 | 0.0M |
| 2024-02-22 | 90.45 | 92.00 | 87.50 | 90.15 | 0.0M |
| 2024-02-21 | 90.00 | 91.00 | 89.15 | 90.55 | 0.0M |
| 2024-02-20 | 86.25 | 93.00 | 84.90 | 91.95 | 0.1M |
| 2024-02-19 | 86.40 | 88.80 | 86.40 | 88.45 | 0.0M |
| 2024-02-16 | 87.00 | 89.00 | 84.85 | 87.90 | 0.0M |
| 2024-02-15 | 87.95 | 89.00 | 87.95 | 89.00 | 0.0M |
| 2024-02-14 | 89.00 | 90.00 | 88.90 | 89.35 | 0.0M |
| 2024-02-09 | 83.25 | 91.00 | 82.90 | 89.95 | 0.0M |
| 2024-02-08 | 84.80 | 84.80 | 82.05 | 83.25 | 0.0M |
| 2024-02-07 | 89.80 | 89.80 | 85.40 | 85.40 | 0.0M |
| 2024-02-06 | 87.00 | 92.00 | 87.00 | 89.80 | 0.0M |
| 2024-02-05 | 84.00 | 86.70 | 81.40 | 86.70 | 0.0M |
| 2024-02-02 | 88.30 | 90.90 | 81.95 | 85.50 | 0.0M |
| 2024-02-01 | 90.95 | 90.95 | 87.55 | 88.30 | 0.0M |
| 2024-01-31 | 90.00 | 92.80 | 87.80 | 91.30 | 0.1M |
| 2024-01-30 | 87.20 | 92.50 | 86.85 | 90.00 | 0.0M |
| 2024-01-29 | 89.60 | 89.60 | 86.00 | 87.90 | 0.0M |
| 2024-01-26 | 93.00 | 93.35 | 87.25 | 90.00 | 0.0M |
| 2024-01-25 | 93.80 | 96.50 | 90.55 | 93.10 | 0.1M |
| 2024-01-24 | 87.00 | 94.60 | 87.00 | 93.10 | 0.1M |
| 2024-01-23 | 72.95 | 89.00 | 69.80 | 85.60 | 0.1M |
| 2024-01-22 | 85.05 | 87.05 | 73.75 | 73.75 | 0.1M |
| 2024-01-19 | 90.00 | 90.00 | 88.80 | 89.35 | 0.1M |
| 2024-01-18 | 88.95 | 90.20 | 88.75 | 90.00 | 0.2M |
| 2024-01-17 | 89.95 | 89.95 | 88.30 | 88.95 | 0.1M |
| 2024-01-16 | 90.00 | 90.20 | 88.20 | 88.80 | 0.2M |
| 2024-01-15 | 90.00 | 90.15 | 89.40 | 89.60 | 0.1M |
| 2024-01-12 | 89.65 | 90.90 | 89.60 | 89.60 | 0.0M |
| 2024-01-11 | 88.70 | 91.25 | 88.70 | 89.65 | 0.1M |
| 2024-01-10 | 89.55 | 89.60 | 88.00 | 88.90 | 0.0M |
| 2024-01-09 | 88.00 | 89.80 | 87.50 | 89.65 | 0.1M |
| 2024-01-08 | 89.65 | 90.00 | 86.30 | 88.00 | 0.1M |
| 2024-01-05 | 90.50 | 90.50 | 89.30 | 89.65 | 0.1M |
| 2024-01-04 | 90.00 | 92.00 | 89.15 | 90.00 | 0.1M |
| 2024-01-03 | 89.05 | 92.80 | 88.45 | 89.65 | 0.1M |
| 2024-01-02 | 90.70 | 91.00 | 88.85 | 89.10 | 0.2M |