96.45
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 | 97.30 | 97.30 | 95.55 | 96.45 | 0.4M |
| 2025-09-25 | 96.75 | 99.40 | 96.75 | 99.00 | 0.2M |
| 2025-09-24 | 95.30 | 96.35 | 94.70 | 96.35 | 0.2M |
| 2025-09-23 | 97.15 | 97.15 | 94.50 | 96.00 | 0.2M |
| 2025-09-22 | 97.60 | 97.60 | 96.50 | 97.50 | 0.1M |
| 2025-09-19 | 99.40 | 99.40 | 97.20 | 97.60 | 0.4M |
| 2025-09-18 | 100.80 | 101.30 | 98.75 | 99.55 | 0.5M |
| 2025-09-17 | 99.10 | 101.30 | 98.50 | 100.90 | 0.3M |
| 2025-09-16 | 98.10 | 100.00 | 97.95 | 99.00 | 0.2M |
| 2025-09-15 | 95.50 | 97.45 | 95.45 | 96.95 | 0.2M |
| 2025-09-12 | 95.30 | 97.00 | 94.00 | 95.45 | 0.3M |
| 2025-09-11 | 96.80 | 96.80 | 94.65 | 95.80 | 0.1M |
| 2025-09-10 | 95.50 | 97.40 | 95.45 | 96.80 | 0.2M |
| 2025-09-09 | 93.00 | 93.00 | 90.45 | 91.30 | 0.1M |
| 2025-09-08 | 91.05 | 93.45 | 90.85 | 93.10 | 0.2M |
| 2025-09-05 | 90.40 | 90.85 | 89.75 | 90.75 | 0.3M |
| 2025-09-04 | 91.00 | 91.75 | 89.70 | 90.40 | 0.2M |
| 2025-09-03 | 89.10 | 89.10 | 87.45 | 88.05 | 0.1M |
| 2025-09-02 | 89.90 | 90.90 | 88.30 | 89.05 | 0.1M |
| 2025-09-01 | 88.80 | 89.85 | 88.40 | 89.15 | 0.1M |
| 2025-08-29 | 87.60 | 88.55 | 87.45 | 88.25 | 0.2M |
| 2025-08-28 | 87.55 | 88.05 | 86.50 | 87.50 | 0.1M |
| 2025-08-27 | 90.00 | 91.60 | 87.30 | 87.55 | 0.2M |
| 2025-08-26 | 91.75 | 91.75 | 90.00 | 90.00 | 0.1M |
| 2025-08-25 | 90.95 | 91.80 | 90.50 | 91.60 | 0.1M |
| 2025-08-22 | 88.90 | 89.90 | 88.60 | 89.90 | 0.2M |
| 2025-08-21 | 89.00 | 89.25 | 88.00 | 88.90 | 0.2M |
| 2025-08-20 | 89.95 | 89.95 | 86.65 | 89.00 | 0.4M |
| 2025-08-19 | 92.85 | 94.55 | 92.00 | 92.70 | 0.2M |
| 2025-08-18 | 91.00 | 93.15 | 90.40 | 92.70 | 0.6M |
| 2025-08-15 | 87.00 | 91.50 | 87.00 | 90.40 | 0.8M |
| 2025-08-14 | 81.60 | 83.50 | 81.60 | 82.25 | 0.1M |
| 2025-08-13 | 79.00 | 81.95 | 79.00 | 81.50 | 0.3M |
| 2025-08-12 | 77.75 | 77.75 | 76.90 | 77.35 | 0.0M |
| 2025-08-11 | 77.20 | 78.15 | 77.20 | 77.50 | 0.1M |
| 2025-08-08 | 77.90 | 77.90 | 76.65 | 77.05 | 0.1M |
| 2025-08-07 | 77.60 | 78.20 | 76.75 | 77.90 | 0.1M |
| 2025-08-06 | 77.60 | 77.65 | 76.60 | 76.70 | 0.1M |
| 2025-08-05 | 78.10 | 78.10 | 76.50 | 76.95 | 0.1M |
| 2025-08-04 | 75.70 | 77.10 | 75.00 | 76.60 | 0.1M |
| 2025-08-01 | 77.10 | 77.55 | 75.70 | 75.70 | 0.1M |
| 2025-07-31 | 78.25 | 78.45 | 76.75 | 77.10 | 0.2M |
| 2025-07-30 | 80.15 | 80.85 | 79.30 | 79.75 | 0.1M |
| 2025-07-29 | 80.20 | 80.85 | 79.00 | 80.15 | 0.1M |
| 2025-07-28 | 81.00 | 81.15 | 80.10 | 80.20 | 0.1M |
| 2025-07-25 | 81.85 | 81.90 | 80.50 | 80.90 | 0.1M |
| 2025-07-24 | 82.95 | 84.20 | 82.95 | 83.75 | 0.2M |
| 2025-07-23 | 81.00 | 82.45 | 80.60 | 81.50 | 0.2M |
| 2025-07-22 | 80.75 | 81.20 | 79.85 | 80.45 | 0.1M |
| 2025-07-21 | 80.40 | 81.00 | 80.00 | 80.75 | 0.1M |
| 2025-07-18 | 80.60 | 80.80 | 79.70 | 80.50 | 0.1M |
| 2025-07-17 | 80.50 | 80.55 | 78.95 | 79.80 | 0.1M |
| 2025-07-16 | 80.00 | 82.30 | 80.00 | 80.65 | 0.2M |
| 2025-07-15 | 78.05 | 78.90 | 77.20 | 78.70 | 0.1M |
| 2025-07-14 | 77.25 | 77.70 | 76.45 | 77.55 | 0.0M |
| 2025-07-11 | 78.00 | 78.95 | 77.15 | 77.50 | 0.1M |
| 2025-07-10 | 76.35 | 78.05 | 75.35 | 78.00 | 0.1M |
| 2025-07-09 | 77.00 | 77.25 | 76.30 | 76.85 | 0.1M |
| 2025-07-08 | 75.30 | 77.25 | 75.25 | 77.00 | 0.1M |
| 2025-07-07 | 75.00 | 75.25 | 74.50 | 74.90 | 0.0M |
| 2025-07-04 | 75.10 | 76.60 | 74.10 | 75.10 | 0.0M |
| 2025-07-03 | 75.35 | 75.45 | 74.50 | 74.70 | 0.1M |
| 2025-07-02 | 76.25 | 76.25 | 74.90 | 75.35 | 0.1M |
| 2025-06-30 | 76.70 | 77.10 | 76.15 | 76.25 | 0.1M |
| 2025-06-27 | 77.00 | 77.15 | 75.90 | 76.10 | 0.1M |
| 2025-06-26 | 77.60 | 77.75 | 77.00 | 77.35 | 0.1M |
| 2025-06-25 | 76.55 | 78.30 | 76.55 | 77.60 | 0.1M |
| 2025-06-24 | 74.95 | 75.80 | 74.85 | 75.10 | 0.2M |
| 2025-06-23 | 74.70 | 75.50 | 73.70 | 75.30 | 0.1M |
| 2025-06-20 | 74.10 | 74.90 | 73.50 | 74.45 | 0.4M |
| 2025-06-19 | 75.35 | 75.60 | 72.75 | 73.95 | 0.1M |
| 2025-06-18 | 75.50 | 75.90 | 74.85 | 75.55 | 0.3M |
| 2025-06-17 | 75.95 | 77.35 | 75.90 | 76.90 | 0.1M |
| 2025-06-16 | 75.00 | 76.35 | 74.85 | 75.95 | 0.1M |
| 2025-06-13 | 77.05 | 77.05 | 74.90 | 75.65 | 0.2M |
| 2025-06-12 | 77.35 | 77.50 | 76.40 | 77.00 | 0.2M |
| 2025-06-11 | 76.50 | 77.80 | 76.15 | 77.35 | 0.2M |
| 2025-06-10 | 76.50 | 78.65 | 76.50 | 76.90 | 0.1M |
| 2025-06-09 | 75.50 | 78.30 | 75.50 | 77.20 | 0.3M |
| 2025-06-06 | 75.05 | 75.50 | 74.20 | 75.50 | 0.5M |
| 2025-06-05 | 74.30 | 75.80 | 74.30 | 75.05 | 0.1M |
| 2025-06-04 | 73.55 | 73.80 | 72.65 | 73.15 | 0.2M |
| 2025-06-03 | 74.50 | 74.50 | 72.90 | 73.50 | 0.2M |
| 2025-06-02 | 74.15 | 74.15 | 70.30 | 72.35 | 0.1M |
| 2025-05-30 | 73.00 | 73.00 | 71.15 | 71.85 | 0.1M |
| 2025-05-29 | 73.60 | 74.55 | 73.00 | 74.20 | 0.1M |
| 2025-05-28 | 74.00 | 74.35 | 72.70 | 73.60 | 0.1M |
| 2025-05-27 | 74.75 | 75.75 | 72.50 | 73.65 | 0.1M |
| 2025-05-26 | 73.10 | 75.35 | 73.10 | 74.75 | 0.2M |
| 2025-05-23 | 72.25 | 74.25 | 72.25 | 73.20 | 0.4M |
| 2025-05-22 | 70.00 | 73.45 | 69.80 | 71.25 | 0.8M |
| 2025-05-21 | 67.10 | 69.05 | 67.10 | 68.15 | 0.2M |
| 2025-05-20 | 67.40 | 67.50 | 66.10 | 67.10 | 0.1M |
| 2025-05-19 | 66.50 | 67.40 | 66.05 | 67.30 | 0.2M |
| 2025-05-16 | 68.15 | 68.15 | 66.35 | 66.45 | 0.1M |
| 2025-05-15 | 69.35 | 69.75 | 67.85 | 68.10 | 0.2M |
| 2025-05-14 | 67.00 | 69.85 | 67.00 | 69.30 | 0.1M |
| 2025-05-13 | 69.90 | 69.90 | 67.20 | 67.20 | 0.1M |
| 2025-05-12 | 68.55 | 69.70 | 67.70 | 69.15 | 0.2M |
| 2025-05-09 | 66.95 | 67.25 | 65.80 | 66.60 | 0.1M |
| 2025-05-08 | 67.10 | 68.40 | 66.65 | 66.95 | 0.1M |
| 2025-05-07 | 67.35 | 68.45 | 67.05 | 67.15 | 0.2M |
| 2025-05-06 | 65.10 | 66.50 | 65.10 | 66.35 | 0.1M |
| 2025-05-02 | 63.90 | 65.35 | 63.85 | 64.90 | 0.1M |
| 2025-04-30 | 63.50 | 64.85 | 63.05 | 64.55 | 0.1M |
| 2025-04-29 | 63.75 | 63.90 | 63.20 | 63.40 | 0.1M |
| 2025-04-28 | 63.05 | 63.35 | 62.10 | 62.75 | 0.1M |
| 2025-04-25 | 63.15 | 64.20 | 62.85 | 63.00 | 0.2M |
| 2025-04-24 | 62.35 | 63.20 | 62.25 | 63.05 | 0.1M |
| 2025-04-23 | 62.35 | 62.70 | 61.35 | 61.90 | 0.2M |
| 2025-04-22 | 60.65 | 61.25 | 60.30 | 60.80 | 0.1M |
| 2025-04-17 | 59.85 | 60.90 | 58.85 | 60.65 | 0.2M |
| 2025-04-16 | 60.30 | 60.55 | 58.80 | 59.85 | 0.2M |
| 2025-04-15 | 60.80 | 61.00 | 59.35 | 60.30 | 0.2M |
| 2025-04-14 | 63.70 | 63.70 | 59.85 | 60.20 | 0.5M |
| 2025-04-11 | 59.90 | 61.55 | 59.00 | 60.75 | 0.2M |
| 2025-04-10 | 61.20 | 63.45 | 60.40 | 60.70 | 0.4M |
| 2025-04-09 | 60.65 | 60.65 | 58.20 | 59.50 | 1.0M |
| 2025-04-08 | 62.50 | 63.00 | 60.25 | 61.50 | 0.6M |
| 2025-04-07 | 66.45 | 69.20 | 64.50 | 64.50 | 0.6M |
| 2025-04-03 | 75.55 | 75.55 | 73.40 | 73.80 | 0.2M |
| 2025-04-02 | 75.00 | 75.80 | 74.30 | 75.45 | 0.2M |
| 2025-04-01 | 77.50 | 77.50 | 75.05 | 75.55 | 0.2M |
| 2025-03-31 | 77.60 | 77.60 | 74.30 | 74.65 | 0.2M |
| 2025-03-28 | 78.15 | 78.50 | 76.40 | 77.80 | 0.1M |
| 2025-03-27 | 78.50 | 78.50 | 77.00 | 77.65 | 0.1M |
| 2025-03-26 | 80.95 | 81.00 | 77.95 | 78.60 | 0.1M |
| 2025-03-25 | 80.55 | 81.10 | 78.50 | 78.75 | 0.1M |
| 2025-03-24 | 78.90 | 80.95 | 78.90 | 80.55 | 0.3M |
| 2025-03-21 | 80.00 | 81.30 | 78.40 | 78.60 | 1.0M |
| 2025-03-20 | 84.60 | 84.60 | 80.70 | 80.85 | 0.2M |
| 2025-03-19 | 86.50 | 86.50 | 84.60 | 85.45 | 0.2M |
| 2025-03-18 | 84.15 | 86.70 | 84.15 | 86.55 | 0.3M |
| 2025-03-17 | 83.80 | 84.45 | 82.10 | 82.65 | 0.2M |
| 2025-03-14 | 83.95 | 84.60 | 81.55 | 83.55 | 0.2M |
| 2025-03-13 | 86.00 | 86.00 | 83.10 | 84.10 | 0.1M |
| 2025-03-12 | 87.50 | 88.05 | 83.80 | 85.00 | 0.2M |
| 2025-03-11 | 86.50 | 88.65 | 82.60 | 88.20 | 0.3M |
| 2025-03-10 | 85.50 | 88.60 | 85.00 | 86.95 | 0.2M |
| 2025-03-07 | 84.25 | 87.00 | 84.20 | 85.50 | 0.1M |
| 2025-03-06 | 82.50 | 85.95 | 81.80 | 85.90 | 0.2M |
| 2025-03-05 | 79.00 | 81.25 | 79.00 | 80.50 | 0.1M |
| 2025-03-04 | 78.60 | 80.35 | 77.40 | 79.50 | 0.1M |
| 2025-03-03 | 78.30 | 81.10 | 78.00 | 78.65 | 0.1M |
| 2025-02-28 | 84.00 | 84.00 | 78.50 | 79.35 | 0.1M |
| 2025-02-27 | 86.95 | 87.55 | 83.55 | 84.15 | 0.2M |
| 2025-02-26 | 85.90 | 86.65 | 84.65 | 86.10 | 0.2M |
| 2025-02-25 | 87.00 | 87.00 | 83.90 | 85.95 | 0.1M |
| 2025-02-24 | 90.20 | 91.50 | 88.60 | 89.60 | 0.2M |
| 2025-02-21 | 84.70 | 88.55 | 84.70 | 88.50 | 0.1M |
| 2025-02-20 | 85.40 | 88.00 | 81.20 | 81.30 | 0.1M |
| 2025-02-19 | 84.80 | 86.20 | 84.20 | 85.60 | 0.1M |
| 2025-02-18 | 87.00 | 88.80 | 86.05 | 87.20 | 0.1M |
| 2025-02-17 | 88.00 | 90.20 | 85.20 | 86.60 | 0.2M |
| 2025-02-14 | 83.55 | 87.80 | 83.50 | 87.80 | 0.1M |
| 2025-02-13 | 81.45 | 84.35 | 81.20 | 81.20 | 0.1M |
| 2025-02-12 | 81.10 | 82.15 | 80.60 | 81.45 | 0.1M |
| 2025-02-11 | 84.05 | 84.35 | 81.50 | 81.50 | 0.2M |
| 2025-02-10 | 84.65 | 84.75 | 82.80 | 84.20 | 0.1M |
| 2025-02-07 | 81.00 | 84.35 | 81.00 | 84.15 | 0.2M |
| 2025-02-06 | 78.65 | 79.50 | 78.50 | 79.10 | 0.1M |
| 2025-02-05 | 77.05 | 78.00 | 76.45 | 77.10 | 0.0M |
| 2025-02-04 | 77.30 | 79.55 | 76.95 | 78.60 | 0.1M |
| 2025-02-03 | 74.45 | 74.90 | 72.20 | 74.50 | 0.0M |
| 2025-01-28 | 75.35 | 75.70 | 74.80 | 75.70 | 0.0M |
| 2025-01-27 | 74.40 | 75.05 | 73.90 | 74.55 | 0.0M |
| 2025-01-24 | 73.50 | 74.20 | 72.45 | 73.95 | 0.0M |
| 2025-01-23 | 74.50 | 75.00 | 73.30 | 74.10 | 0.0M |
| 2025-01-22 | 75.95 | 75.95 | 73.80 | 74.10 | 0.0M |
| 2025-01-21 | 74.70 | 76.00 | 73.80 | 76.00 | 0.0M |
| 2025-01-20 | 74.45 | 75.25 | 73.10 | 74.65 | 0.1M |
| 2025-01-17 | 72.00 | 72.55 | 71.50 | 72.20 | 0.0M |
| 2025-01-16 | 72.05 | 72.95 | 72.00 | 72.40 | 0.0M |
| 2025-01-15 | 72.50 | 72.85 | 71.05 | 71.40 | 0.0M |
| 2025-01-14 | 68.75 | 71.70 | 68.75 | 71.25 | 0.0M |
| 2025-01-13 | 69.30 | 69.85 | 68.00 | 68.60 | 0.1M |
| 2025-01-10 | 71.25 | 71.25 | 69.60 | 69.60 | 0.0M |
| 2025-01-09 | 71.50 | 72.05 | 70.60 | 70.60 | 0.0M |
| 2025-01-08 | 72.55 | 72.60 | 70.10 | 71.00 | 0.0M |
| 2025-01-07 | 72.00 | 72.60 | 71.30 | 72.60 | 0.0M |
| 2025-01-06 | 72.15 | 73.00 | 71.90 | 72.00 | 0.0M |
| 2025-01-03 | 73.30 | 74.00 | 72.00 | 72.20 | 0.0M |
| 2025-01-02 | 74.75 | 75.85 | 73.00 | 73.30 | 0.0M |