119.70
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 | 95.18 | 96.78 | 88.18 | 91.00 | 3.3M |
| 2024-12-30 | 90.97 | 98.98 | 90.50 | 95.52 | 3.2M |
| 2024-12-27 | 93.86 | 99.66 | 90.91 | 92.35 | 2.8M |
| 2024-12-26 | 83.03 | 98.00 | 82.00 | 95.60 | 4.0M |
| 2024-12-25 | 82.00 | 84.48 | 81.01 | 83.31 | 1.8M |
| 2024-12-24 | 86.51 | 86.51 | 81.88 | 82.80 | 3.1M |
| 2024-12-23 | 85.00 | 88.66 | 81.00 | 87.50 | 4.0M |
| 2024-12-20 | 81.52 | 89.78 | 79.09 | 87.55 | 4.5M |
| 2024-12-19 | 79.54 | 86.00 | 76.50 | 83.00 | 5.2M |
| 2024-12-18 | 80.00 | 83.84 | 77.00 | 80.05 | 3.5M |
| 2024-12-17 | 80.23 | 86.70 | 79.00 | 80.39 | 5.8M |
| 2024-12-16 | 76.10 | 86.64 | 73.00 | 80.60 | 8.1M |
| 2024-12-13 | 71.00 | 79.00 | 70.28 | 76.20 | 8.8M |
| 2024-12-12 | 65.59 | 67.22 | 65.01 | 66.66 | 3.4M |
| 2024-12-11 | 65.41 | 66.55 | 62.95 | 65.13 | 4.1M |
| 2024-12-10 | 70.21 | 71.30 | 62.80 | 66.10 | 7.2M |
| 2024-12-09 | 68.70 | 71.30 | 68.07 | 68.55 | 2.5M |
| 2024-12-06 | 69.41 | 71.37 | 68.70 | 68.90 | 2.1M |
| 2024-12-05 | 66.82 | 71.77 | 66.19 | 70.77 | 3.6M |
| 2024-12-04 | 67.65 | 68.50 | 65.50 | 66.20 | 1.9M |
| 2024-12-03 | 69.51 | 70.48 | 66.60 | 67.63 | 2.2M |
| 2024-12-02 | 68.81 | 71.89 | 66.30 | 70.05 | 3.9M |
| 2024-11-29 | 64.35 | 70.33 | 64.35 | 68.28 | 4.4M |
| 2024-11-28 | 64.08 | 66.32 | 63.01 | 65.31 | 4.1M |
| 2024-11-27 | 59.76 | 65.80 | 58.59 | 65.44 | 7.0M |
| 2024-11-26 | 59.02 | 62.88 | 57.00 | 59.75 | 7.6M |
| 2024-11-25 | 63.32 | 63.98 | 57.50 | 58.49 | 7.3M |
| 2024-11-22 | 66.79 | 69.37 | 64.00 | 64.20 | 3.7M |
| 2024-11-21 | 68.99 | 69.62 | 66.80 | 67.19 | 4.3M |
| 2024-11-20 | 69.99 | 72.54 | 67.69 | 69.61 | 5.4M |
| 2024-11-19 | 65.01 | 68.78 | 64.70 | 67.54 | 4.8M |
| 2024-11-18 | 62.50 | 68.27 | 61.88 | 64.15 | 8.2M |
| 2024-11-15 | 67.87 | 68.92 | 62.50 | 62.50 | 5.7M |
| 2024-11-14 | 71.68 | 75.33 | 67.42 | 67.87 | 5.7M |
| 2024-11-13 | 71.45 | 74.88 | 69.88 | 73.33 | 4.4M |
| 2024-11-12 | 77.25 | 78.50 | 71.30 | 72.10 | 6.6M |
| 2024-11-11 | 75.80 | 81.80 | 73.90 | 77.61 | 6.9M |
| 2024-11-08 | 76.76 | 83.38 | 75.50 | 76.29 | 5.8M |
| 2024-11-07 | 71.50 | 82.10 | 71.21 | 77.70 | 6.9M |
| 2024-11-06 | 71.00 | 74.00 | 68.24 | 70.58 | 5.7M |
| 2024-11-05 | 68.89 | 71.53 | 67.25 | 70.23 | 6.3M |
| 2024-11-04 | 63.90 | 74.50 | 62.51 | 70.98 | 11.0M |
| 2024-11-01 | 55.00 | 63.60 | 54.00 | 63.25 | 13.2M |
| 2024-10-31 | 57.00 | 57.23 | 52.60 | 53.00 | 6.1M |
| 2024-10-30 | 53.12 | 57.33 | 52.52 | 57.00 | 6.4M |
| 2024-10-29 | 54.00 | 56.37 | 52.50 | 53.30 | 4.8M |
| 2024-10-28 | 53.00 | 54.28 | 52.04 | 54.00 | 3.8M |
| 2024-10-25 | 54.53 | 55.33 | 52.60 | 53.10 | 5.1M |
| 2024-10-24 | 53.43 | 57.48 | 51.33 | 54.56 | 8.2M |
| 2024-10-23 | 54.00 | 58.65 | 53.38 | 53.43 | 8.6M |
| 2024-10-22 | 60.06 | 60.65 | 52.61 | 54.32 | 9.8M |
| 2024-10-21 | 53.00 | 61.85 | 51.88 | 57.15 | 9.4M |
| 2024-10-18 | 47.42 | 54.92 | 46.73 | 51.83 | 6.8M |
| 2024-10-17 | 45.40 | 49.29 | 45.40 | 47.88 | 4.9M |
| 2024-10-16 | 42.98 | 46.20 | 42.88 | 45.67 | 3.9M |
| 2024-10-15 | 45.05 | 47.50 | 43.73 | 44.40 | 6.2M |
| 2024-10-14 | 39.12 | 46.55 | 38.45 | 44.59 | 5.5M |
| 2024-10-11 | 41.79 | 42.61 | 38.89 | 39.53 | 3.4M |
| 2024-10-10 | 44.70 | 45.80 | 41.60 | 42.25 | 3.5M |
| 2024-10-09 | 47.00 | 48.60 | 43.50 | 44.00 | 5.4M |
| 2024-10-08 | 48.80 | 49.48 | 44.20 | 49.48 | 6.7M |
| 2024-09-30 | 37.10 | 41.99 | 36.36 | 41.23 | 5.5M |
| 2024-09-27 | 34.01 | 35.88 | 33.96 | 35.72 | 2.0M |
| 2024-09-26 | 33.67 | 34.90 | 33.05 | 34.42 | 3.6M |
| 2024-09-25 | 34.94 | 34.94 | 33.08 | 33.60 | 5.0M |
| 2024-09-24 | 29.69 | 35.20 | 29.48 | 34.60 | 6.1M |
| 2024-09-23 | 30.54 | 31.30 | 29.22 | 29.36 | 2.3M |
| 2024-09-20 | 31.52 | 32.62 | 30.31 | 30.71 | 2.0M |
| 2024-09-19 | 31.33 | 32.60 | 30.34 | 31.85 | 3.2M |
| 2024-09-18 | 31.97 | 32.00 | 30.52 | 30.89 | 2.0M |
| 2024-09-13 | 29.57 | 32.98 | 29.57 | 32.10 | 4.8M |
| 2024-09-12 | 29.60 | 30.56 | 29.31 | 29.57 | 1.6M |
| 2024-09-11 | 29.86 | 30.11 | 28.85 | 29.20 | 1.4M |
| 2024-09-10 | 28.00 | 30.51 | 27.77 | 29.84 | 2.0M |
| 2024-09-09 | 28.52 | 28.66 | 27.60 | 27.97 | 1.4M |
| 2024-09-06 | 30.08 | 30.59 | 28.65 | 28.79 | 1.5M |
| 2024-09-05 | 31.10 | 31.70 | 30.25 | 30.29 | 1.0M |
| 2024-09-04 | 30.38 | 31.64 | 30.38 | 31.10 | 0.9M |
| 2024-09-03 | 31.31 | 32.19 | 31.19 | 31.24 | 1.2M |
| 2024-09-02 | 31.20 | 32.86 | 31.16 | 31.28 | 2.1M |
| 2024-08-30 | 29.01 | 31.80 | 29.01 | 31.30 | 2.7M |
| 2024-08-29 | 29.71 | 30.00 | 28.80 | 29.48 | 1.7M |
| 2024-08-28 | 29.40 | 30.64 | 29.03 | 30.23 | 1.3M |
| 2024-08-27 | 29.22 | 29.67 | 28.70 | 29.46 | 1.1M |
| 2024-08-26 | 31.00 | 31.00 | 29.00 | 29.22 | 1.3M |
| 2024-08-23 | 29.51 | 29.99 | 29.02 | 29.99 | 1.2M |
| 2024-08-22 | 30.43 | 30.68 | 29.56 | 29.61 | 1.4M |
| 2024-08-21 | 29.69 | 31.29 | 29.12 | 30.78 | 2.9M |
| 2024-08-20 | 29.69 | 31.19 | 29.50 | 29.80 | 4.1M |
| 2024-08-19 | 27.06 | 30.44 | 26.72 | 29.72 | 5.4M |
| 2024-08-16 | 27.12 | 27.87 | 26.90 | 27.27 | 1.3M |
| 2024-08-15 | 26.78 | 27.42 | 26.71 | 26.86 | 1.1M |
| 2024-08-14 | 28.14 | 28.17 | 27.05 | 27.09 | 2.4M |
| 2024-08-13 | 26.63 | 28.36 | 26.60 | 27.93 | 2.5M |
| 2024-08-12 | 26.25 | 27.29 | 25.45 | 26.85 | 2.9M |
| 2024-08-09 | 26.29 | 26.70 | 25.69 | 26.25 | 2.2M |
| 2024-08-08 | 26.42 | 26.77 | 25.39 | 25.55 | 2.3M |
| 2024-08-07 | 25.01 | 28.52 | 25.00 | 26.14 | 2.9M |
| 2024-08-06 | 24.63 | 24.80 | 24.34 | 24.75 | 1.0M |
| 2024-08-05 | 25.29 | 25.55 | 24.10 | 24.10 | 1.6M |
| 2024-08-02 | 26.59 | 26.66 | 25.62 | 25.66 | 1.4M |
| 2024-08-01 | 27.24 | 27.26 | 26.64 | 26.90 | 1.3M |
| 2024-07-31 | 25.80 | 27.15 | 25.62 | 27.04 | 1.4M |
| 2024-07-30 | 25.59 | 26.19 | 25.43 | 25.80 | 0.8M |
| 2024-07-29 | 25.73 | 26.02 | 25.43 | 25.73 | 1.0M |
| 2024-07-26 | 25.85 | 26.19 | 25.40 | 25.90 | 0.7M |
| 2024-07-25 | 25.51 | 26.25 | 25.18 | 25.59 | 0.8M |
| 2024-07-24 | 26.29 | 26.62 | 25.81 | 25.83 | 1.0M |
| 2024-07-23 | 27.67 | 27.77 | 26.20 | 26.20 | 1.3M |
| 2024-07-22 | 26.69 | 27.58 | 26.53 | 27.50 | 1.6M |
| 2024-07-19 | 26.34 | 26.99 | 25.99 | 26.71 | 1.2M |
| 2024-07-18 | 26.82 | 26.82 | 25.44 | 26.40 | 1.8M |
| 2024-07-17 | 27.10 | 27.34 | 26.57 | 26.82 | 1.4M |
| 2024-07-16 | 27.16 | 27.37 | 26.13 | 27.32 | 1.1M |
| 2024-07-15 | 27.35 | 27.58 | 26.61 | 26.90 | 1.1M |
| 2024-07-12 | 28.00 | 28.00 | 27.50 | 27.59 | 1.1M |
| 2024-07-11 | 28.58 | 28.58 | 27.52 | 28.20 | 2.1M |
| 2024-07-10 | 27.50 | 28.02 | 27.17 | 27.72 | 1.2M |
| 2024-07-09 | 26.13 | 27.74 | 25.95 | 27.50 | 1.7M |
| 2024-07-08 | 26.91 | 27.05 | 25.99 | 26.14 | 1.4M |
| 2024-07-05 | 26.93 | 27.35 | 26.46 | 27.20 | 1.3M |
| 2024-07-04 | 28.26 | 28.42 | 26.90 | 26.93 | 1.4M |
| 2024-07-03 | 28.20 | 28.69 | 27.52 | 28.26 | 2.0M |
| 2024-07-02 | 28.76 | 29.15 | 28.22 | 28.35 | 1.5M |
| 2024-07-01 | 28.69 | 29.29 | 28.01 | 29.01 | 1.5M |
| 2024-06-28 | 28.45 | 29.40 | 28.15 | 28.81 | 1.6M |
| 2024-06-27 | 29.17 | 29.65 | 28.46 | 28.51 | 1.7M |
| 2024-06-26 | 28.42 | 29.45 | 28.07 | 29.35 | 1.8M |
| 2024-06-25 | 29.18 | 29.48 | 27.82 | 28.14 | 2.4M |
| 2024-06-24 | 31.40 | 31.50 | 29.19 | 29.35 | 2.8M |
| 2024-06-21 | 31.85 | 32.28 | 30.80 | 31.60 | 2.3M |
| 2024-06-20 | 31.50 | 33.14 | 31.50 | 32.09 | 3.4M |
| 2024-06-19 | 32.31 | 32.62 | 31.50 | 31.68 | 1.9M |
| 2024-06-18 | 31.60 | 33.47 | 31.58 | 32.30 | 3.1M |
| 2024-06-17 | 31.50 | 31.97 | 31.01 | 31.70 | 2.8M |
| 2024-06-14 | 30.50 | 33.25 | 30.30 | 32.10 | 4.9M |
| 2024-06-13 | 29.88 | 31.25 | 29.72 | 30.78 | 2.7M |
| 2024-06-12 | 29.86 | 30.55 | 29.68 | 29.76 | 1.5M |
| 2024-06-11 | 29.16 | 29.94 | 28.51 | 29.88 | 1.4M |
| 2024-06-07 | 29.79 | 30.08 | 28.94 | 29.31 | 1.2M |
| 2024-06-06 | 30.74 | 31.18 | 29.20 | 29.33 | 1.7M |
| 2024-06-05 | 31.02 | 31.30 | 30.37 | 30.37 | 1.2M |
| 2024-06-04 | 32.10 | 32.17 | 30.43 | 31.23 | 2.5M |
| 2024-06-03 | 32.20 | 33.29 | 31.88 | 32.17 | 1.5M |
| 2024-05-31 | 32.00 | 32.79 | 31.23 | 32.09 | 1.3M |
| 2024-05-30 | 38.00 | 39.00 | 37.20 | 38.46 | 1.1M |
| 2024-05-29 | 38.96 | 39.36 | 37.96 | 38.31 | 1.6M |
| 2024-05-28 | 39.09 | 39.73 | 38.54 | 38.70 | 1.7M |
| 2024-05-27 | 40.80 | 41.41 | 38.79 | 39.40 | 2.2M |
| 2024-05-24 | 41.61 | 42.50 | 40.40 | 40.80 | 1.3M |
| 2024-05-23 | 42.47 | 42.88 | 41.35 | 41.71 | 1.2M |
| 2024-05-22 | 41.82 | 42.38 | 41.58 | 42.38 | 0.7M |
| 2024-05-21 | 41.90 | 42.43 | 41.62 | 42.23 | 0.9M |
| 2024-05-20 | 41.72 | 42.38 | 41.11 | 42.10 | 1.2M |
| 2024-05-17 | 40.81 | 42.37 | 40.81 | 42.11 | 1.2M |
| 2024-05-16 | 41.19 | 42.78 | 41.03 | 41.20 | 1.9M |
| 2024-05-15 | 40.00 | 42.17 | 39.50 | 40.37 | 1.2M |
| 2024-05-14 | 39.09 | 40.19 | 39.09 | 40.00 | 1.0M |
| 2024-05-13 | 40.66 | 40.94 | 39.05 | 39.09 | 1.6M |
| 2024-05-10 | 42.50 | 42.50 | 40.71 | 41.02 | 1.3M |
| 2024-05-09 | 42.32 | 42.77 | 41.60 | 42.42 | 1.1M |
| 2024-05-08 | 43.55 | 43.55 | 41.90 | 41.97 | 1.4M |
| 2024-05-07 | 44.44 | 44.85 | 43.00 | 43.43 | 1.6M |
| 2024-05-06 | 44.28 | 44.57 | 43.30 | 44.03 | 1.6M |
| 2024-04-30 | 43.85 | 44.39 | 42.62 | 43.29 | 2.0M |
| 2024-04-29 | 43.55 | 44.44 | 43.44 | 43.95 | 2.0M |
| 2024-04-26 | 40.03 | 45.25 | 40.03 | 43.54 | 3.5M |
| 2024-04-25 | 39.31 | 40.10 | 39.16 | 39.40 | 1.3M |
| 2024-04-24 | 38.37 | 39.89 | 37.91 | 39.58 | 1.7M |
| 2024-04-23 | 37.29 | 38.42 | 37.28 | 38.01 | 1.2M |
| 2024-04-22 | 37.07 | 37.54 | 35.42 | 37.30 | 1.6M |
| 2024-04-19 | 38.51 | 38.97 | 37.40 | 37.68 | 1.3M |
| 2024-04-18 | 38.44 | 40.20 | 37.50 | 39.16 | 1.9M |
| 2024-04-17 | 36.56 | 39.30 | 36.56 | 38.98 | 2.0M |
| 2024-04-16 | 38.56 | 38.56 | 35.60 | 35.74 | 2.0M |
| 2024-04-15 | 40.99 | 41.36 | 38.10 | 38.60 | 1.9M |
| 2024-04-12 | 40.25 | 42.97 | 40.25 | 41.31 | 2.2M |
| 2024-04-11 | 40.00 | 41.05 | 39.33 | 40.12 | 1.8M |
| 2024-04-10 | 43.18 | 43.18 | 39.70 | 40.30 | 2.3M |
| 2024-04-09 | 43.45 | 43.81 | 42.47 | 43.09 | 1.2M |
| 2024-04-08 | 44.30 | 44.60 | 43.06 | 43.60 | 1.6M |
| 2024-04-03 | 45.95 | 46.08 | 43.45 | 44.35 | 2.1M |
| 2024-04-02 | 48.39 | 49.30 | 45.62 | 45.95 | 3.3M |
| 2024-04-01 | 44.60 | 51.00 | 44.10 | 49.40 | 4.8M |
| 2024-03-29 | 42.41 | 43.36 | 41.62 | 43.18 | 1.4M |
| 2024-03-28 | 42.30 | 43.96 | 41.57 | 42.51 | 2.1M |
| 2024-03-27 | 45.60 | 46.07 | 41.80 | 41.88 | 3.0M |
| 2024-03-26 | 46.66 | 47.93 | 45.02 | 45.68 | 2.4M |
| 2024-03-25 | 49.00 | 49.80 | 46.72 | 46.80 | 2.5M |
| 2024-03-22 | 50.49 | 51.18 | 48.97 | 49.41 | 2.6M |
| 2024-03-21 | 51.19 | 51.97 | 50.53 | 50.77 | 2.0M |
| 2024-03-20 | 51.94 | 52.66 | 50.56 | 51.26 | 2.8M |
| 2024-03-19 | 50.27 | 54.20 | 49.85 | 52.18 | 3.8M |
| 2024-03-18 | 51.50 | 51.79 | 49.81 | 50.86 | 3.1M |
| 2024-03-15 | 49.59 | 51.18 | 48.87 | 50.92 | 2.4M |
| 2024-03-14 | 49.00 | 51.88 | 49.00 | 50.13 | 2.5M |
| 2024-03-13 | 51.51 | 51.98 | 49.24 | 49.66 | 1.9M |
| 2024-03-12 | 50.20 | 51.30 | 49.05 | 50.80 | 2.6M |
| 2024-03-11 | 48.28 | 50.48 | 48.00 | 50.30 | 2.4M |
| 2024-03-08 | 47.90 | 49.88 | 47.46 | 49.53 | 2.9M |
| 2024-03-07 | 49.10 | 49.96 | 46.98 | 47.26 | 2.6M |
| 2024-03-06 | 48.99 | 50.41 | 48.01 | 49.10 | 3.1M |
| 2024-03-05 | 48.67 | 52.64 | 48.03 | 49.96 | 3.9M |
| 2024-03-04 | 49.61 | 50.60 | 47.52 | 49.96 | 4.5M |
| 2024-03-01 | 46.30 | 49.68 | 46.10 | 48.18 | 2.5M |
| 2024-02-29 | 43.80 | 47.05 | 43.56 | 46.21 | 1.9M |
| 2024-02-28 | 51.00 | 51.00 | 43.60 | 43.67 | 3.0M |
| 2024-02-27 | 44.91 | 49.20 | 44.35 | 48.71 | 2.5M |
| 2024-02-26 | 44.04 | 45.98 | 43.71 | 45.12 | 2.3M |
| 2024-02-23 | 44.64 | 45.40 | 43.20 | 44.42 | 2.2M |
| 2024-02-22 | 43.86 | 45.50 | 42.71 | 43.53 | 1.7M |
| 2024-02-21 | 42.29 | 44.60 | 41.33 | 42.75 | 2.1M |
| 2024-02-20 | 42.42 | 45.57 | 41.12 | 43.50 | 3.0M |
| 2024-02-19 | 38.40 | 43.88 | 38.40 | 43.08 | 3.1M |
| 2024-02-08 | 34.84 | 37.50 | 34.00 | 37.00 | 1.7M |
| 2024-02-07 | 35.78 | 36.36 | 33.22 | 34.21 | 1.4M |
| 2024-02-06 | 32.00 | 36.36 | 31.78 | 35.70 | 1.2M |
| 2024-02-05 | 36.91 | 37.85 | 31.89 | 33.59 | 1.6M |
| 2024-02-02 | 40.80 | 41.63 | 36.51 | 37.80 | 1.9M |
| 2024-02-01 | 39.19 | 42.60 | 39.01 | 41.00 | 1.6M |
| 2024-01-31 | 41.60 | 41.60 | 38.88 | 39.50 | 1.9M |
| 2024-01-30 | 41.35 | 42.70 | 40.60 | 41.81 | 1.5M |
| 2024-01-29 | 43.25 | 44.00 | 40.05 | 42.00 | 2.5M |
| 2024-01-26 | 45.03 | 46.96 | 43.28 | 43.68 | 2.3M |
| 2024-01-25 | 44.23 | 45.48 | 43.02 | 45.11 | 1.7M |
| 2024-01-24 | 44.71 | 45.13 | 41.70 | 44.35 | 1.7M |
| 2024-01-23 | 41.88 | 45.00 | 41.50 | 44.15 | 1.6M |
| 2024-01-22 | 44.60 | 44.95 | 41.52 | 42.22 | 1.5M |
| 2024-01-19 | 45.30 | 45.62 | 43.50 | 43.57 | 1.2M |
| 2024-01-18 | 43.80 | 45.66 | 42.30 | 45.45 | 1.9M |
| 2024-01-17 | 44.95 | 45.40 | 43.57 | 43.57 | 0.8M |
| 2024-01-16 | 45.78 | 45.78 | 44.00 | 44.93 | 0.9M |
| 2024-01-15 | 45.36 | 46.10 | 44.66 | 45.20 | 0.8M |
| 2024-01-12 | 46.68 | 46.68 | 45.33 | 45.38 | 1.0M |
| 2024-01-11 | 45.31 | 47.36 | 45.20 | 46.80 | 1.1M |
| 2024-01-10 | 45.93 | 46.58 | 44.66 | 45.31 | 0.7M |
| 2024-01-09 | 45.60 | 46.98 | 45.41 | 45.95 | 1.0M |
| 2024-01-08 | 47.29 | 47.29 | 45.22 | 45.28 | 1.1M |
| 2024-01-05 | 47.32 | 48.40 | 46.80 | 47.29 | 1.1M |
| 2024-01-04 | 48.00 | 48.83 | 47.41 | 47.77 | 1.0M |
| 2024-01-03 | 48.20 | 48.71 | 47.01 | 48.00 | 1.3M |
| 2024-01-02 | 50.28 | 50.28 | 48.08 | 48.31 | 1.5M |