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 |
---|---|---|---|---|---|
2021-12-30 | 104.70 | 104.96 | 104.60 | 104.72 | 0.0M |
2021-12-29 | 104.96 | 105.20 | 104.04 | 104.32 | 0.0M |
2021-12-28 | 104.80 | 105.30 | 104.70 | 104.94 | 0.1M |
2021-12-27 | 103.50 | 104.50 | 103.48 | 104.40 | 0.1M |
2021-12-23 | 103.10 | 103.84 | 103.00 | 103.82 | 0.0M |
2021-12-22 | 102.32 | 102.72 | 101.94 | 102.72 | 0.0M |
2021-12-21 | 101.40 | 101.86 | 101.10 | 101.86 | 0.1M |
2021-12-20 | 100.90 | 100.98 | 100.02 | 100.06 | 0.1M |
2021-12-17 | 102.38 | 102.76 | 101.32 | 102.36 | 0.1M |
2021-12-16 | 103.60 | 104.14 | 102.96 | 103.12 | 0.0M |
2021-12-15 | 102.26 | 102.34 | 101.72 | 101.72 | 0.1M |
2021-12-14 | 103.06 | 103.12 | 101.70 | 101.76 | 0.1M |
2021-12-13 | 103.64 | 104.04 | 102.50 | 102.66 | 0.1M |
2021-12-10 | 103.00 | 103.74 | 102.80 | 102.92 | 0.1M |
2021-12-09 | 103.48 | 103.52 | 103.06 | 103.44 | 0.1M |
2021-12-08 | 103.72 | 104.14 | 102.96 | 103.18 | 0.1M |
2021-12-07 | 102.40 | 103.98 | 102.30 | 103.94 | 0.1M |
2021-12-06 | 100.92 | 101.48 | 100.06 | 101.32 | 0.1M |
2021-12-03 | 101.36 | 101.60 | 99.85 | 100.18 | 0.1M |
2021-12-02 | 100.30 | 101.00 | 99.61 | 100.64 | 0.1M |
2021-12-01 | 101.40 | 102.32 | 101.26 | 102.20 | 0.1M |
2021-11-30 | 101.00 | 101.56 | 100.24 | 100.94 | 0.1M |
2021-11-29 | 102.38 | 102.70 | 101.90 | 102.24 | 0.1M |
2021-11-26 | 103.00 | 103.00 | 100.88 | 101.00 | 0.2M |
2021-11-25 | 104.86 | 104.88 | 104.56 | 104.78 | 0.0M |
2021-11-24 | 104.20 | 104.58 | 103.72 | 104.48 | 0.1M |
2021-11-23 | 104.08 | 104.52 | 103.36 | 103.58 | 0.1M |
2021-11-22 | 104.94 | 105.38 | 104.60 | 104.94 | 0.1M |
2021-11-19 | 104.64 | 104.88 | 104.24 | 104.48 | 0.1M |
2021-11-18 | 104.52 | 105.00 | 103.64 | 104.08 | 0.1M |
2021-11-17 | 104.88 | 104.96 | 104.48 | 104.64 | 0.1M |
2021-11-16 | 104.26 | 104.78 | 104.10 | 104.78 | 0.1M |
2021-11-15 | 103.56 | 103.94 | 103.48 | 103.84 | 0.1M |
2021-11-12 | 102.94 | 103.44 | 102.82 | 103.42 | 0.0M |
2021-11-11 | 102.52 | 102.88 | 102.36 | 102.80 | 0.0M |
2021-11-10 | 102.34 | 102.66 | 101.92 | 102.54 | 0.0M |
2021-11-09 | 102.18 | 102.58 | 101.84 | 102.08 | 0.1M |
2021-11-08 | 102.42 | 102.70 | 102.30 | 102.46 | 0.0M |
2021-11-05 | 102.16 | 103.58 | 102.16 | 102.60 | 0.1M |
2021-11-04 | 102.10 | 102.44 | 102.00 | 102.16 | 0.0M |
2021-11-03 | 101.18 | 101.30 | 101.04 | 101.16 | 0.0M |
2021-11-02 | 100.76 | 101.26 | 100.74 | 101.22 | 0.1M |
2021-11-01 | 101.08 | 101.30 | 100.86 | 101.02 | 0.1M |
2021-10-29 | 99.50 | 100.74 | 99.42 | 100.70 | 0.0M |
2021-10-28 | 99.96 | 100.28 | 99.69 | 99.93 | 0.0M |
2021-10-27 | 100.48 | 100.52 | 100.10 | 100.28 | 0.1M |
2021-10-26 | 100.64 | 101.00 | 100.52 | 100.80 | 0.1M |
2021-10-25 | 99.75 | 100.20 | 99.59 | 100.18 | 0.1M |
2021-10-22 | 99.70 | 100.12 | 99.54 | 99.54 | 0.0M |
2021-10-21 | 99.18 | 99.64 | 99.14 | 99.37 | 0.0M |
2021-10-20 | 99.26 | 99.76 | 99.25 | 99.67 | 0.1M |
2021-10-19 | 98.97 | 99.37 | 98.85 | 99.35 | 0.0M |
2021-10-18 | 98.69 | 98.91 | 98.24 | 98.83 | 0.0M |
2021-10-15 | 98.44 | 98.91 | 98.28 | 98.86 | 0.1M |
2021-10-14 | 97.33 | 98.07 | 97.17 | 98.06 | 0.0M |
2021-10-13 | 96.41 | 96.97 | 96.29 | 96.60 | 0.1M |
2021-10-12 | 95.98 | 97.05 | 95.90 | 96.84 | 0.0M |
2021-10-11 | 96.93 | 97.54 | 96.78 | 97.46 | 0.0M |
2021-10-08 | 97.40 | 97.50 | 97.03 | 97.19 | 0.0M |
2021-10-07 | 96.89 | 97.72 | 96.71 | 97.59 | 0.0M |
2021-10-06 | 95.38 | 95.80 | 94.70 | 95.45 | 0.0M |
2021-10-05 | 95.17 | 96.33 | 95.02 | 96.21 | 0.1M |
2021-10-04 | 95.61 | 95.82 | 94.49 | 94.55 | 0.1M |
2021-10-01 | 95.50 | 96.00 | 94.70 | 95.75 | 0.1M |
2021-09-30 | 96.94 | 97.00 | 96.25 | 96.39 | 0.1M |
2021-09-29 | 96.07 | 96.73 | 96.00 | 96.37 | 0.0M |
2021-09-28 | 97.18 | 97.48 | 95.67 | 95.73 | 0.1M |
2021-09-27 | 98.01 | 98.03 | 97.22 | 97.48 | 0.0M |
2021-09-24 | 97.25 | 97.53 | 96.95 | 97.24 | 0.0M |
2021-09-23 | 97.21 | 97.84 | 96.98 | 97.54 | 0.1M |
2021-09-22 | 96.38 | 96.76 | 96.08 | 96.76 | 0.0M |
2021-09-21 | 96.13 | 96.52 | 95.56 | 96.17 | 0.1M |
2021-09-20 | 96.21 | 96.31 | 95.13 | 95.41 | 0.1M |
2021-09-17 | 97.98 | 98.00 | 97.15 | 97.17 | 0.0M |
2021-09-16 | 97.60 | 97.92 | 97.32 | 97.48 | 0.0M |
2021-09-15 | 97.36 | 97.41 | 96.95 | 97.13 | 0.1M |
2021-09-14 | 97.60 | 97.82 | 97.20 | 97.44 | 0.0M |
2021-09-13 | 97.98 | 98.27 | 97.50 | 97.61 | 0.1M |
2021-09-10 | 98.13 | 98.42 | 97.58 | 97.72 | 0.0M |
2021-09-09 | 97.52 | 98.49 | 97.45 | 98.12 | 0.0M |
2021-09-08 | 98.18 | 98.55 | 97.84 | 98.01 | 0.0M |
2021-09-07 | 98.67 | 98.69 | 98.30 | 98.42 | 0.1M |
2021-09-06 | 98.52 | 98.90 | 98.50 | 98.87 | 0.1M |
2021-09-03 | 98.25 | 98.43 | 97.85 | 98.21 | 0.1M |
2021-09-02 | 98.11 | 98.41 | 98.06 | 98.35 | 0.0M |
2021-09-01 | 98.51 | 98.63 | 98.00 | 98.19 | 0.1M |
2021-08-31 | 98.22 | 98.28 | 97.65 | 98.15 | 0.1M |
2021-08-30 | 97.73 | 98.10 | 97.71 | 98.10 | 0.0M |
2021-08-27 | 97.24 | 97.72 | 97.20 | 97.71 | 0.0M |
2021-08-26 | 97.37 | 97.61 | 97.14 | 97.30 | 0.0M |
2021-08-25 | 97.77 | 97.82 | 97.56 | 97.74 | 0.0M |
2021-08-24 | 97.65 | 97.75 | 97.32 | 97.67 | 0.0M |
2021-08-23 | 96.97 | 97.33 | 96.63 | 97.28 | 0.0M |
2021-08-20 | 95.88 | 96.70 | 95.45 | 96.58 | 0.1M |
2021-08-19 | 95.77 | 96.26 | 95.21 | 96.02 | 0.1M |
2021-08-18 | 97.31 | 97.42 | 97.01 | 97.20 | 0.0M |
2021-08-17 | 96.85 | 97.29 | 96.68 | 97.17 | 0.0M |
2021-08-16 | 97.00 | 97.35 | 96.68 | 97.00 | 0.1M |
2021-08-13 | 97.68 | 97.79 | 97.31 | 97.38 | 0.0M |
2021-08-12 | 97.47 | 97.66 | 97.30 | 97.56 | 0.0M |
2021-08-11 | 97.55 | 97.83 | 97.35 | 97.47 | 0.0M |
2021-08-10 | 97.27 | 97.66 | 97.22 | 97.43 | 0.1M |
2021-08-09 | 96.90 | 97.12 | 96.82 | 97.12 | 0.0M |
2021-08-06 | 96.56 | 97.02 | 96.43 | 96.91 | 0.0M |
2021-08-05 | 96.13 | 96.62 | 96.07 | 96.62 | 0.1M |
2021-08-04 | 96.07 | 96.29 | 95.67 | 96.07 | 0.1M |
2021-08-03 | 95.62 | 95.88 | 95.14 | 95.62 | 0.0M |
2021-08-02 | 95.89 | 96.00 | 95.52 | 95.79 | 0.1M |
2021-07-30 | 94.96 | 95.61 | 94.78 | 95.36 | 0.0M |
2021-07-29 | 95.77 | 95.92 | 95.60 | 95.87 | 0.0M |
2021-07-28 | 95.34 | 95.84 | 95.27 | 95.78 | 0.0M |
2021-07-27 | 95.71 | 96.00 | 94.85 | 94.85 | 0.0M |
2021-07-26 | 95.91 | 96.03 | 95.52 | 96.01 | 0.1M |
2021-07-23 | 96.06 | 96.42 | 95.98 | 96.42 | 0.0M |
2021-07-22 | 95.68 | 95.82 | 95.25 | 95.67 | 0.0M |
2021-07-21 | 94.83 | 95.22 | 94.70 | 95.16 | 0.0M |
2021-07-20 | 94.04 | 94.72 | 93.59 | 94.59 | 0.1M |
2021-07-19 | 94.81 | 94.81 | 92.85 | 93.41 | 0.1M |
2021-07-16 | 95.57 | 95.82 | 95.10 | 95.26 | 0.0M |
2021-07-15 | 95.79 | 95.99 | 95.36 | 95.65 | 0.1M |
2021-07-14 | 95.89 | 96.28 | 95.80 | 95.84 | 0.0M |
2021-07-13 | 95.77 | 96.19 | 95.70 | 96.14 | 0.0M |
2021-07-12 | 95.35 | 95.64 | 94.89 | 95.57 | 0.0M |
2021-07-09 | 94.72 | 95.31 | 94.60 | 95.29 | 0.1M |
2021-07-08 | 95.03 | 95.07 | 93.60 | 94.18 | 0.1M |
2021-07-07 | 95.44 | 95.86 | 95.30 | 95.65 | 0.1M |
2021-07-06 | 95.30 | 95.66 | 94.93 | 95.10 | 0.1M |
2021-07-05 | 95.55 | 95.55 | 95.06 | 95.39 | 0.1M |
2021-07-02 | 95.03 | 95.37 | 94.94 | 95.22 | 0.0M |
2021-07-01 | 94.90 | 95.20 | 94.44 | 94.78 | 0.1M |
2021-06-30 | 94.67 | 94.83 | 94.15 | 94.65 | 0.0M |
2021-06-29 | 94.48 | 94.79 | 94.38 | 94.56 | 0.0M |
2021-06-28 | 94.32 | 94.64 | 94.15 | 94.17 | 0.1M |
2021-06-25 | 94.08 | 94.37 | 93.93 | 94.22 | 0.0M |
2021-06-24 | 93.61 | 94.11 | 93.58 | 93.99 | 0.0M |
2021-06-23 | 93.81 | 93.88 | 93.27 | 93.35 | 0.0M |
2021-06-22 | 93.42 | 93.55 | 93.10 | 93.55 | 0.0M |
2021-06-21 | 92.54 | 93.15 | 92.22 | 93.15 | 0.1M |
2021-06-18 | 93.62 | 93.66 | 92.74 | 92.84 | 0.0M |
2021-06-17 | 92.83 | 93.69 | 92.83 | 93.60 | 0.1M |
2021-06-16 | 92.72 | 92.85 | 92.52 | 92.76 | 0.0M |
2021-06-15 | 92.95 | 93.20 | 92.53 | 92.53 | 0.1M |
2021-06-14 | 92.93 | 93.00 | 92.54 | 92.57 | 0.0M |
2021-06-11 | 92.05 | 92.88 | 92.03 | 92.63 | 0.0M |
2021-06-10 | 91.84 | 92.26 | 91.58 | 92.09 | 0.0M |
2021-06-09 | 91.73 | 91.84 | 91.56 | 91.77 | 0.0M |
2021-06-08 | 91.91 | 92.07 | 91.56 | 91.65 | 0.0M |
2021-06-07 | 91.84 | 92.06 | 91.59 | 91.59 | 0.1M |
2021-06-04 | 91.52 | 91.86 | 91.40 | 91.78 | 0.0M |
2021-06-03 | 91.36 | 91.65 | 90.70 | 91.50 | 0.0M |
2021-06-02 | 91.16 | 91.47 | 90.99 | 91.37 | 0.1M |
2021-06-01 | 91.08 | 91.55 | 90.82 | 91.02 | 0.1M |
2021-05-31 | 91.13 | 91.16 | 90.60 | 90.68 | 0.1M |
2021-05-28 | 91.05 | 91.45 | 91.00 | 91.17 | 0.0M |
2021-05-27 | 90.39 | 90.92 | 90.29 | 90.79 | 0.0M |
2021-05-26 | 90.43 | 90.53 | 90.14 | 90.47 | 0.0M |
2021-05-25 | 90.51 | 90.56 | 90.14 | 90.14 | 0.0M |
2021-05-21 | 89.64 | 90.29 | 89.56 | 89.96 | 0.0M |
2021-05-20 | 88.87 | 89.61 | 88.35 | 89.61 | 0.1M |
2021-05-19 | 88.36 | 88.56 | 87.62 | 88.12 | 0.1M |
2021-05-18 | 90.08 | 90.09 | 89.40 | 89.63 | 0.1M |
2021-05-17 | 89.77 | 89.88 | 89.26 | 89.45 | 0.1M |
2021-05-14 | 89.30 | 89.80 | 89.09 | 89.80 | 0.1M |
2021-05-13 | 87.99 | 89.25 | 87.51 | 88.98 | 0.1M |
2021-05-12 | 89.47 | 89.61 | 88.87 | 88.87 | 0.1M |
2021-05-11 | 89.90 | 89.90 | 88.60 | 89.34 | 0.1M |
2021-05-10 | 91.21 | 91.28 | 90.82 | 91.01 | 0.1M |
2021-05-07 | 91.12 | 91.39 | 90.81 | 91.28 | 0.0M |
2021-05-06 | 90.95 | 91.03 | 90.10 | 90.63 | 0.0M |
2021-05-05 | 90.71 | 91.08 | 90.65 | 91.07 | 0.1M |
2021-05-04 | 91.00 | 91.17 | 89.73 | 89.90 | 0.1M |
2021-05-03 | 90.91 | 91.18 | 90.68 | 90.92 | 0.1M |
2021-04-30 | 90.75 | 90.89 | 90.50 | 90.79 | 0.0M |
2021-04-29 | 91.19 | 92.00 | 90.62 | 90.67 | 0.0M |
2021-04-28 | 91.09 | 91.24 | 90.83 | 90.89 | 0.0M |
2021-04-27 | 91.06 | 91.15 | 90.62 | 90.86 | 0.0M |
2021-04-26 | 90.66 | 91.13 | 90.46 | 90.95 | 0.0M |
2021-04-23 | 90.35 | 90.80 | 90.08 | 90.75 | 0.0M |
2021-04-22 | 90.62 | 91.02 | 90.50 | 91.02 | 0.0M |
2021-04-21 | 90.01 | 90.40 | 89.82 | 90.31 | 0.1M |
2021-04-20 | 90.75 | 90.85 | 89.62 | 89.65 | 0.1M |
2021-04-19 | 91.48 | 91.58 | 90.76 | 90.86 | 0.1M |
2021-04-16 | 91.26 | 91.59 | 91.13 | 91.46 | 0.0M |
2021-04-15 | 90.71 | 91.29 | 90.68 | 91.23 | 0.1M |
2021-04-14 | 90.72 | 90.99 | 90.65 | 90.77 | 0.0M |
2021-04-13 | 90.73 | 90.85 | 90.38 | 90.61 | 0.0M |
2021-04-12 | 90.57 | 90.73 | 90.40 | 90.42 | 0.1M |
2021-04-09 | 90.49 | 90.80 | 90.43 | 90.58 | 0.0M |
2021-04-08 | 90.58 | 90.65 | 90.24 | 90.44 | 0.0M |
2021-04-07 | 90.22 | 90.33 | 89.85 | 89.97 | 0.1M |
2021-04-06 | 90.59 | 90.73 | 90.33 | 90.60 | 0.1M |
2021-04-01 | 89.65 | 90.14 | 89.56 | 90.00 | 0.1M |
2021-03-31 | 89.10 | 89.52 | 88.83 | 89.48 | 0.0M |
2021-03-30 | 89.20 | 89.25 | 88.82 | 89.19 | 0.1M |
2021-03-29 | 88.65 | 89.00 | 88.50 | 88.69 | 0.1M |
2021-03-26 | 88.47 | 88.47 | 87.91 | 88.32 | 0.0M |
2021-03-25 | 87.25 | 87.59 | 86.62 | 87.58 | 0.0M |
2021-03-24 | 87.48 | 87.95 | 87.45 | 87.79 | 0.0M |
2021-03-23 | 87.70 | 88.18 | 87.52 | 88.01 | 0.0M |
2021-03-22 | 87.47 | 87.97 | 87.41 | 87.93 | 0.1M |
2021-03-19 | 87.68 | 88.10 | 87.29 | 87.81 | 0.0M |
2021-03-18 | 88.31 | 88.46 | 87.96 | 88.30 | 0.0M |
2021-03-17 | 88.52 | 88.59 | 87.82 | 88.05 | 0.0M |
2021-03-16 | 88.40 | 88.84 | 88.20 | 88.66 | 0.0M |
2021-03-15 | 87.83 | 88.17 | 87.53 | 87.80 | 0.0M |
2021-03-12 | 87.39 | 87.66 | 87.28 | 87.40 | 0.0M |
2021-03-11 | 87.50 | 87.89 | 87.33 | 87.88 | 0.0M |
2021-03-10 | 86.60 | 87.30 | 86.60 | 87.13 | 0.0M |
2021-03-09 | 86.06 | 87.12 | 86.00 | 87.00 | 0.1M |
2021-03-08 | 85.39 | 86.77 | 85.20 | 86.53 | 0.0M |
2021-03-05 | 84.52 | 85.73 | 84.08 | 84.30 | 0.1M |
2021-03-04 | 85.01 | 85.44 | 84.50 | 85.17 | 0.0M |
2021-03-03 | 86.32 | 86.47 | 85.29 | 85.75 | 0.0M |
2021-03-02 | 86.17 | 86.53 | 85.78 | 85.80 | 0.0M |
2021-03-01 | 85.46 | 86.38 | 85.38 | 86.35 | 0.1M |
2021-02-26 | 84.11 | 84.89 | 83.70 | 84.62 | 0.0M |
2021-02-25 | 86.41 | 86.58 | 85.25 | 85.33 | 0.0M |
2021-02-24 | 85.57 | 86.23 | 85.43 | 86.14 | 0.0M |
2021-02-23 | 86.21 | 86.47 | 84.50 | 85.52 | 0.0M |
2021-02-22 | 86.19 | 86.29 | 85.89 | 86.14 | 0.1M |
2021-02-19 | 86.81 | 87.28 | 86.70 | 87.20 | 0.0M |
2021-02-18 | 87.48 | 87.56 | 86.54 | 86.76 | 0.1M |
2021-02-17 | 87.71 | 88.00 | 87.36 | 87.36 | 0.0M |
2021-02-16 | 87.96 | 88.18 | 87.60 | 87.68 | 0.0M |
2021-02-15 | 87.63 | 87.98 | 87.59 | 87.91 | 0.1M |
2021-02-12 | 86.72 | 87.21 | 86.56 | 87.16 | 0.0M |
2021-02-11 | 86.74 | 86.94 | 86.68 | 86.91 | 0.1M |
2021-02-10 | 86.80 | 87.00 | 86.02 | 86.43 | 0.0M |
2021-02-09 | 86.66 | 86.80 | 86.31 | 86.64 | 0.0M |
2021-02-08 | 86.62 | 86.82 | 86.50 | 86.63 | 0.1M |
2021-02-05 | 86.50 | 86.73 | 86.07 | 86.36 | 0.1M |
2021-02-04 | 85.41 | 86.06 | 85.38 | 86.04 | 0.0M |
2021-02-03 | 85.66 | 85.95 | 85.18 | 85.34 | 0.1M |
2021-02-02 | 84.28 | 85.28 | 84.25 | 85.22 | 0.0M |
2021-02-01 | 82.74 | 83.40 | 82.74 | 83.39 | 0.0M |
2021-01-29 | 82.50 | 83.13 | 82.23 | 82.23 | 0.1M |
2021-01-28 | 82.77 | 84.07 | 82.08 | 83.93 | 0.1M |
2021-01-27 | 84.59 | 84.91 | 83.50 | 83.90 | 0.0M |
2021-01-26 | 84.75 | 85.25 | 84.74 | 84.89 | 0.0M |
2021-01-25 | 85.25 | 85.40 | 84.26 | 84.65 | 0.0M |
2021-01-22 | 84.76 | 85.02 | 84.25 | 84.62 | 0.0M |
2021-01-21 | 85.75 | 85.75 | 85.18 | 85.28 | 0.0M |
2021-01-20 | 84.77 | 85.40 | 84.48 | 85.30 | 0.0M |
2021-01-19 | 84.59 | 84.60 | 84.11 | 84.18 | 0.0M |
2021-01-18 | 83.92 | 84.19 | 83.85 | 84.16 | 0.1M |
2021-01-15 | 84.16 | 84.33 | 83.50 | 84.01 | 0.0M |
2021-01-14 | 84.47 | 84.93 | 84.38 | 84.68 | 0.0M |
2021-01-13 | 83.94 | 84.18 | 83.70 | 84.14 | 0.0M |
2021-01-12 | 84.03 | 84.24 | 83.80 | 83.97 | 0.0M |
2021-01-11 | 83.88 | 84.07 | 83.58 | 83.93 | 0.0M |
2021-01-08 | 83.81 | 83.86 | 83.50 | 83.67 | 0.0M |
2021-01-07 | 82.39 | 83.12 | 82.20 | 82.92 | 0.0M |
2021-01-06 | 81.27 | 82.50 | 80.88 | 82.35 | 0.0M |
2021-01-05 | 81.15 | 81.65 | 80.85 | 81.31 | 0.1M |
2021-01-04 | 82.39 | 82.54 | 80.89 | 81.01 | 0.1M |