102.25
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 | 45.93 | 45.97 | 44.49 | 44.60 | 0.6M |
| 2024-12-30 | 47.00 | 47.38 | 45.80 | 45.93 | 0.4M |
| 2024-12-27 | 47.70 | 48.48 | 46.72 | 47.47 | 0.6M |
| 2024-12-26 | 45.00 | 47.96 | 44.85 | 47.70 | 1.2M |
| 2024-12-25 | 45.67 | 46.28 | 44.77 | 45.17 | 0.3M |
| 2024-12-24 | 44.99 | 46.49 | 44.82 | 45.67 | 0.5M |
| 2024-12-23 | 46.20 | 46.67 | 44.80 | 44.80 | 0.6M |
| 2024-12-20 | 45.22 | 46.87 | 44.60 | 46.30 | 0.9M |
| 2024-12-19 | 47.30 | 47.30 | 44.51 | 45.22 | 0.6M |
| 2024-12-18 | 45.00 | 45.65 | 44.21 | 45.05 | 0.4M |
| 2024-12-17 | 46.45 | 46.79 | 44.41 | 44.79 | 0.6M |
| 2024-12-16 | 47.73 | 47.82 | 45.91 | 46.46 | 0.6M |
| 2024-12-13 | 48.86 | 48.86 | 47.38 | 47.41 | 0.9M |
| 2024-12-12 | 49.56 | 50.98 | 49.11 | 49.24 | 0.9M |
| 2024-12-11 | 50.01 | 50.50 | 48.10 | 49.55 | 2.4M |
| 2024-12-10 | 48.50 | 54.44 | 47.42 | 51.08 | 3.0M |
| 2024-12-09 | 46.81 | 48.55 | 46.70 | 47.62 | 1.1M |
| 2024-12-06 | 46.94 | 47.98 | 44.91 | 47.95 | 1.8M |
| 2024-12-05 | 46.10 | 46.77 | 45.15 | 46.03 | 1.4M |
| 2024-12-04 | 45.24 | 47.88 | 44.79 | 46.79 | 2.4M |
| 2024-12-03 | 43.02 | 44.50 | 43.02 | 43.89 | 0.6M |
| 2024-12-02 | 42.71 | 43.68 | 42.60 | 43.38 | 0.6M |
| 2024-11-29 | 41.34 | 42.71 | 41.15 | 42.71 | 0.6M |
| 2024-11-28 | 41.45 | 41.98 | 41.34 | 41.50 | 0.3M |
| 2024-11-27 | 41.27 | 41.80 | 40.30 | 41.65 | 0.4M |
| 2024-11-26 | 41.81 | 42.09 | 40.84 | 41.00 | 0.4M |
| 2024-11-25 | 41.05 | 42.29 | 41.05 | 41.98 | 0.6M |
| 2024-11-22 | 43.36 | 43.42 | 41.00 | 41.05 | 0.8M |
| 2024-11-21 | 43.56 | 44.99 | 42.96 | 43.36 | 1.0M |
| 2024-11-20 | 42.61 | 44.01 | 42.16 | 43.97 | 0.8M |
| 2024-11-19 | 41.64 | 42.60 | 41.17 | 42.57 | 0.6M |
| 2024-11-18 | 40.71 | 43.68 | 40.60 | 41.82 | 1.0M |
| 2024-11-15 | 41.21 | 41.90 | 40.72 | 40.72 | 0.5M |
| 2024-11-14 | 42.68 | 42.86 | 41.36 | 41.42 | 0.4M |
| 2024-11-13 | 42.70 | 43.12 | 41.87 | 42.75 | 0.5M |
| 2024-11-12 | 43.30 | 43.64 | 42.50 | 42.70 | 0.7M |
| 2024-11-11 | 42.88 | 43.67 | 42.28 | 43.32 | 0.7M |
| 2024-11-08 | 42.61 | 42.86 | 42.01 | 42.14 | 0.5M |
| 2024-11-07 | 41.45 | 42.71 | 41.11 | 42.71 | 0.6M |
| 2024-11-06 | 42.00 | 42.42 | 41.50 | 41.61 | 0.6M |
| 2024-11-05 | 41.68 | 42.22 | 41.36 | 42.00 | 0.6M |
| 2024-11-04 | 41.18 | 41.88 | 41.10 | 41.77 | 0.3M |
| 2024-11-01 | 43.20 | 44.10 | 41.34 | 41.37 | 0.8M |
| 2024-10-31 | 42.46 | 43.50 | 42.04 | 43.20 | 0.7M |
| 2024-10-30 | 41.09 | 42.29 | 41.00 | 42.23 | 0.6M |
| 2024-10-29 | 41.90 | 42.04 | 41.00 | 41.53 | 0.8M |
| 2024-10-28 | 41.07 | 42.01 | 40.84 | 41.91 | 0.5M |
| 2024-10-25 | 40.62 | 41.08 | 40.40 | 41.07 | 0.5M |
| 2024-10-24 | 40.89 | 41.25 | 40.47 | 40.64 | 0.4M |
| 2024-10-23 | 40.19 | 40.88 | 40.02 | 40.85 | 0.6M |
| 2024-10-22 | 40.08 | 40.43 | 39.76 | 40.30 | 0.5M |
| 2024-10-21 | 39.52 | 40.64 | 39.52 | 40.08 | 0.8M |
| 2024-10-18 | 39.88 | 40.65 | 38.82 | 40.26 | 0.7M |
| 2024-10-17 | 39.47 | 39.69 | 38.89 | 39.04 | 0.3M |
| 2024-10-16 | 38.76 | 39.53 | 38.53 | 39.04 | 0.3M |
| 2024-10-15 | 39.55 | 39.86 | 39.00 | 39.18 | 0.3M |
| 2024-10-14 | 39.90 | 39.91 | 38.80 | 39.85 | 0.5M |
| 2024-10-11 | 40.85 | 40.85 | 39.28 | 39.35 | 0.6M |
| 2024-10-10 | 41.30 | 42.65 | 41.00 | 41.48 | 0.6M |
| 2024-10-09 | 45.00 | 45.00 | 41.08 | 41.36 | 1.1M |
| 2024-10-08 | 48.97 | 51.29 | 43.60 | 46.65 | 1.9M |
| 2024-09-30 | 39.66 | 42.91 | 38.71 | 42.76 | 1.7M |
| 2024-09-27 | 36.58 | 38.58 | 36.58 | 37.92 | 0.7M |
| 2024-09-26 | 35.56 | 36.48 | 35.56 | 36.40 | 0.4M |
| 2024-09-25 | 36.38 | 36.50 | 35.81 | 35.89 | 0.5M |
| 2024-09-24 | 34.68 | 37.80 | 34.52 | 35.85 | 0.6M |
| 2024-09-23 | 34.61 | 34.83 | 34.40 | 34.63 | 0.1M |
| 2024-09-20 | 34.25 | 34.66 | 34.05 | 34.61 | 0.1M |
| 2024-09-19 | 33.58 | 34.94 | 33.58 | 34.67 | 0.3M |
| 2024-09-18 | 33.50 | 34.15 | 32.88 | 33.99 | 0.2M |
| 2024-09-13 | 34.67 | 34.67 | 33.49 | 33.49 | 0.1M |
| 2024-09-12 | 34.16 | 34.48 | 34.04 | 34.05 | 0.1M |
| 2024-09-11 | 34.20 | 34.50 | 33.72 | 34.38 | 0.1M |
| 2024-09-10 | 33.71 | 34.22 | 33.51 | 34.20 | 0.1M |
| 2024-09-09 | 33.30 | 33.95 | 33.05 | 33.70 | 0.1M |
| 2024-09-06 | 34.23 | 34.32 | 33.58 | 33.62 | 0.2M |
| 2024-09-05 | 34.50 | 34.50 | 34.08 | 34.22 | 0.1M |
| 2024-09-04 | 34.39 | 34.50 | 34.04 | 34.14 | 0.1M |
| 2024-09-03 | 33.58 | 34.45 | 33.30 | 34.42 | 0.3M |
| 2024-09-02 | 34.27 | 34.41 | 33.50 | 33.55 | 0.2M |
| 2024-08-30 | 33.94 | 34.62 | 33.63 | 34.20 | 0.3M |
| 2024-08-29 | 33.20 | 34.00 | 33.19 | 33.84 | 0.2M |
| 2024-08-28 | 33.21 | 33.90 | 33.01 | 33.68 | 0.2M |
| 2024-08-27 | 33.00 | 33.47 | 32.71 | 33.45 | 0.3M |
| 2024-08-26 | 33.12 | 33.46 | 32.62 | 33.04 | 0.3M |
| 2024-08-23 | 33.83 | 34.20 | 33.01 | 33.20 | 0.5M |
| 2024-08-22 | 36.05 | 36.08 | 33.86 | 33.93 | 1.0M |
| 2024-08-21 | 39.00 | 39.01 | 35.80 | 36.43 | 1.4M |
| 2024-08-20 | 37.15 | 39.44 | 37.00 | 38.38 | 1.4M |
| 2024-08-19 | 36.45 | 37.87 | 35.32 | 37.75 | 1.5M |
| 2024-08-16 | 36.58 | 37.92 | 36.35 | 37.60 | 1.0M |
| 2024-08-15 | 35.61 | 36.65 | 35.40 | 36.51 | 0.5M |
| 2024-08-14 | 35.47 | 36.15 | 35.36 | 35.83 | 0.2M |
| 2024-08-13 | 35.08 | 35.57 | 34.81 | 35.46 | 0.1M |
| 2024-08-12 | 35.36 | 35.36 | 34.81 | 35.00 | 0.2M |
| 2024-08-09 | 35.69 | 35.86 | 35.10 | 35.34 | 0.2M |
| 2024-08-08 | 35.00 | 35.32 | 34.35 | 35.31 | 0.2M |
| 2024-08-07 | 34.86 | 35.19 | 34.78 | 34.98 | 0.1M |
| 2024-08-06 | 34.47 | 35.18 | 34.47 | 34.99 | 0.1M |
| 2024-08-05 | 34.94 | 35.43 | 34.42 | 34.45 | 0.2M |
| 2024-08-02 | 35.77 | 35.80 | 35.12 | 35.12 | 0.1M |
| 2024-08-01 | 35.98 | 36.23 | 35.57 | 35.77 | 0.3M |
| 2024-07-31 | 35.63 | 36.37 | 35.42 | 35.93 | 0.4M |
| 2024-07-30 | 34.94 | 35.85 | 34.84 | 35.45 | 0.1M |
| 2024-07-29 | 35.28 | 35.59 | 34.65 | 35.29 | 0.1M |
| 2024-07-26 | 34.51 | 35.43 | 34.33 | 35.23 | 0.2M |
| 2024-07-25 | 33.68 | 34.83 | 33.68 | 34.51 | 0.1M |
| 2024-07-24 | 35.25 | 35.26 | 34.00 | 34.15 | 0.2M |
| 2024-07-23 | 35.65 | 35.96 | 35.21 | 35.23 | 0.1M |
| 2024-07-22 | 35.78 | 36.20 | 35.51 | 35.94 | 0.1M |
| 2024-07-19 | 35.20 | 36.18 | 35.20 | 35.85 | 0.2M |
| 2024-07-18 | 36.69 | 36.69 | 34.90 | 35.32 | 0.2M |
| 2024-07-17 | 35.83 | 36.27 | 35.41 | 35.81 | 0.1M |
| 2024-07-16 | 36.19 | 36.47 | 35.84 | 36.17 | 0.1M |
| 2024-07-15 | 36.70 | 36.89 | 36.19 | 36.32 | 0.1M |
| 2024-07-12 | 36.70 | 36.85 | 36.34 | 36.69 | 0.1M |
| 2024-07-11 | 36.10 | 36.75 | 35.84 | 36.69 | 0.2M |
| 2024-07-10 | 37.48 | 37.48 | 35.50 | 35.64 | 0.3M |
| 2024-07-09 | 34.60 | 35.20 | 34.15 | 35.19 | 0.2M |
| 2024-07-08 | 36.00 | 36.14 | 34.48 | 34.72 | 0.4M |
| 2024-07-05 | 35.97 | 36.65 | 35.61 | 36.23 | 0.2M |
| 2024-07-04 | 37.60 | 37.91 | 36.18 | 36.25 | 0.3M |
| 2024-07-03 | 37.35 | 37.90 | 37.26 | 37.43 | 0.3M |
| 2024-07-02 | 37.02 | 37.58 | 37.02 | 37.15 | 0.1M |
| 2024-07-01 | 36.70 | 37.38 | 36.40 | 37.21 | 0.1M |
| 2024-06-28 | 36.46 | 37.18 | 36.39 | 36.68 | 0.1M |
| 2024-06-27 | 37.12 | 37.55 | 36.43 | 36.48 | 0.1M |
| 2024-06-26 | 36.30 | 37.58 | 36.08 | 37.46 | 0.2M |
| 2024-06-25 | 35.90 | 36.96 | 35.88 | 36.34 | 0.2M |
| 2024-06-24 | 37.51 | 37.74 | 36.00 | 36.08 | 0.2M |
| 2024-06-21 | 37.36 | 37.98 | 37.06 | 37.52 | 0.1M |
| 2024-06-20 | 38.23 | 38.50 | 37.50 | 37.55 | 0.2M |
| 2024-06-19 | 38.42 | 38.69 | 38.12 | 38.22 | 0.2M |
| 2024-06-18 | 37.71 | 38.59 | 37.61 | 38.42 | 0.3M |
| 2024-06-17 | 37.50 | 38.39 | 37.31 | 37.79 | 0.3M |
| 2024-06-14 | 37.71 | 38.12 | 37.03 | 37.67 | 0.3M |
| 2024-06-13 | 38.12 | 38.12 | 37.71 | 37.90 | 0.2M |
| 2024-06-12 | 37.73 | 38.14 | 37.59 | 37.99 | 0.2M |
| 2024-06-11 | 37.22 | 37.90 | 36.68 | 37.68 | 0.2M |
| 2024-06-07 | 37.01 | 37.56 | 36.84 | 37.31 | 0.2M |
| 2024-06-06 | 38.18 | 38.30 | 36.63 | 36.83 | 0.4M |
| 2024-06-05 | 38.11 | 38.27 | 37.82 | 37.85 | 0.2M |
| 2024-06-04 | 39.10 | 39.10 | 37.62 | 38.14 | 0.3M |
| 2024-06-03 | 39.51 | 39.77 | 38.70 | 38.93 | 0.3M |
| 2024-05-31 | 39.40 | 39.88 | 39.24 | 39.55 | 0.3M |
| 2024-05-30 | 39.49 | 39.57 | 39.00 | 39.14 | 0.2M |
| 2024-05-29 | 39.00 | 39.74 | 38.89 | 39.36 | 0.2M |
| 2024-05-28 | 39.63 | 39.63 | 38.88 | 38.88 | 0.2M |
| 2024-05-27 | 39.12 | 39.65 | 38.88 | 39.63 | 0.2M |
| 2024-05-24 | 39.47 | 39.66 | 39.04 | 39.12 | 0.2M |
| 2024-05-23 | 40.31 | 41.00 | 39.44 | 39.48 | 0.3M |
| 2024-05-22 | 40.39 | 40.58 | 40.05 | 40.31 | 0.2M |
| 2024-05-21 | 41.25 | 41.38 | 40.01 | 40.21 | 0.4M |
| 2024-05-20 | 41.46 | 41.75 | 41.12 | 41.25 | 0.2M |
| 2024-05-17 | 41.04 | 41.37 | 40.73 | 41.29 | 0.2M |
| 2024-05-16 | 41.60 | 41.60 | 40.94 | 41.03 | 0.2M |
| 2024-05-15 | 41.66 | 41.73 | 41.09 | 41.14 | 0.2M |
| 2024-05-14 | 41.40 | 41.76 | 41.21 | 41.66 | 0.3M |
| 2024-05-13 | 42.02 | 42.02 | 40.82 | 41.15 | 0.3M |
| 2024-05-10 | 42.84 | 42.93 | 41.95 | 42.06 | 0.4M |
| 2024-05-09 | 42.36 | 43.12 | 42.36 | 42.84 | 0.4M |
| 2024-05-08 | 43.06 | 43.06 | 42.38 | 42.47 | 0.3M |
| 2024-05-07 | 42.65 | 43.14 | 42.53 | 43.11 | 0.5M |
| 2024-05-06 | 44.28 | 44.93 | 42.44 | 42.76 | 0.9M |
| 2024-04-30 | 43.47 | 43.93 | 42.71 | 42.86 | 0.6M |
| 2024-04-29 | 42.21 | 43.55 | 42.21 | 43.47 | 0.4M |
| 2024-04-26 | 42.09 | 42.89 | 41.88 | 42.42 | 0.5M |
| 2024-04-25 | 44.02 | 44.27 | 42.19 | 42.46 | 0.8M |
| 2024-04-24 | 43.32 | 44.61 | 42.94 | 44.55 | 0.6M |
| 2024-04-23 | 42.14 | 43.48 | 42.13 | 43.10 | 0.4M |
| 2024-04-22 | 41.57 | 42.98 | 41.57 | 42.21 | 0.3M |
| 2024-04-19 | 42.53 | 43.45 | 41.70 | 42.85 | 0.5M |
| 2024-04-18 | 41.29 | 43.43 | 40.70 | 42.63 | 0.6M |
| 2024-04-17 | 39.16 | 41.36 | 39.16 | 41.30 | 0.4M |
| 2024-04-16 | 40.72 | 40.72 | 38.55 | 39.16 | 0.7M |
| 2024-04-15 | 43.52 | 43.94 | 40.40 | 41.28 | 0.7M |
| 2024-04-12 | 43.43 | 44.20 | 43.43 | 43.53 | 0.3M |
| 2024-04-11 | 43.18 | 44.15 | 42.91 | 43.44 | 0.4M |
| 2024-04-10 | 45.33 | 45.33 | 42.88 | 43.38 | 0.6M |
| 2024-04-09 | 44.62 | 45.50 | 44.37 | 45.15 | 0.3M |
| 2024-04-08 | 45.22 | 45.89 | 44.53 | 44.60 | 0.5M |
| 2024-04-03 | 46.00 | 46.14 | 44.95 | 45.48 | 0.5M |
| 2024-04-02 | 46.49 | 46.99 | 45.52 | 45.80 | 0.8M |
| 2024-04-01 | 44.12 | 47.35 | 43.78 | 47.34 | 1.8M |
| 2024-03-29 | 44.66 | 45.63 | 44.51 | 45.63 | 0.7M |
| 2024-03-28 | 43.30 | 44.99 | 43.08 | 44.47 | 0.6M |
| 2024-03-27 | 45.43 | 45.43 | 43.22 | 43.30 | 0.8M |
| 2024-03-26 | 43.75 | 45.98 | 43.71 | 45.98 | 0.6M |
| 2024-03-25 | 44.40 | 44.98 | 43.64 | 43.64 | 0.4M |
| 2024-03-22 | 45.40 | 45.40 | 43.89 | 44.35 | 0.4M |
| 2024-03-21 | 45.28 | 45.48 | 44.78 | 45.41 | 0.3M |
| 2024-03-20 | 44.48 | 45.47 | 44.48 | 45.10 | 0.3M |
| 2024-03-19 | 44.50 | 45.30 | 44.41 | 44.59 | 0.3M |
| 2024-03-18 | 43.75 | 44.66 | 43.70 | 44.48 | 0.4M |
| 2024-03-15 | 42.79 | 43.74 | 42.52 | 43.70 | 0.4M |
| 2024-03-14 | 43.22 | 43.40 | 42.00 | 42.84 | 0.4M |
| 2024-03-13 | 42.99 | 43.80 | 42.71 | 43.45 | 0.5M |
| 2024-03-12 | 41.96 | 43.45 | 41.60 | 43.30 | 0.6M |
| 2024-03-11 | 40.70 | 41.78 | 40.64 | 41.53 | 0.4M |
| 2024-03-08 | 39.98 | 41.25 | 39.85 | 41.04 | 0.5M |
| 2024-03-07 | 40.25 | 41.18 | 39.76 | 39.82 | 0.5M |
| 2024-03-06 | 39.75 | 40.89 | 39.75 | 40.25 | 0.6M |
| 2024-03-05 | 41.18 | 41.24 | 40.12 | 40.24 | 0.4M |
| 2024-03-04 | 42.46 | 43.25 | 40.63 | 41.42 | 0.6M |
| 2024-03-01 | 41.45 | 42.87 | 41.45 | 42.55 | 0.7M |
| 2024-02-29 | 39.40 | 41.69 | 39.21 | 41.41 | 0.6M |
| 2024-02-28 | 43.89 | 44.17 | 39.70 | 39.75 | 1.0M |
| 2024-02-27 | 42.18 | 44.00 | 41.31 | 43.99 | 0.6M |
| 2024-02-26 | 42.17 | 43.50 | 41.74 | 42.19 | 0.5M |
| 2024-02-23 | 40.94 | 42.25 | 39.72 | 42.16 | 0.7M |
| 2024-02-22 | 39.10 | 40.46 | 39.10 | 40.35 | 0.4M |
| 2024-02-21 | 38.25 | 40.90 | 38.03 | 39.60 | 0.7M |
| 2024-02-20 | 38.45 | 39.01 | 37.68 | 38.80 | 0.5M |
| 2024-02-19 | 38.99 | 39.32 | 37.50 | 38.49 | 0.9M |
| 2024-02-08 | 33.19 | 38.35 | 32.41 | 37.85 | 1.1M |
| 2024-02-07 | 35.19 | 35.19 | 32.32 | 32.71 | 0.9M |
| 2024-02-06 | 34.50 | 36.43 | 31.72 | 34.91 | 1.0M |
| 2024-02-05 | 38.25 | 38.25 | 32.84 | 34.89 | 1.0M |
| 2024-02-02 | 40.35 | 40.61 | 36.66 | 38.11 | 0.7M |
| 2024-02-01 | 42.00 | 42.00 | 38.90 | 39.61 | 0.9M |
| 2024-01-31 | 44.28 | 44.40 | 41.60 | 41.74 | 0.7M |
| 2024-01-30 | 44.95 | 46.49 | 44.05 | 44.09 | 0.4M |
| 2024-01-29 | 46.85 | 47.13 | 45.50 | 45.89 | 0.5M |
| 2024-01-26 | 46.18 | 47.58 | 45.84 | 46.92 | 0.5M |
| 2024-01-25 | 44.38 | 46.29 | 44.01 | 46.29 | 0.5M |
| 2024-01-24 | 44.52 | 45.21 | 43.01 | 44.35 | 0.5M |
| 2024-01-23 | 45.74 | 45.74 | 44.03 | 44.38 | 0.5M |
| 2024-01-22 | 49.04 | 49.04 | 44.97 | 45.67 | 0.6M |
| 2024-01-19 | 49.27 | 50.29 | 48.30 | 48.46 | 0.4M |
| 2024-01-18 | 51.00 | 51.46 | 48.16 | 49.39 | 0.5M |
| 2024-01-17 | 53.00 | 53.09 | 50.89 | 50.99 | 0.5M |
| 2024-01-16 | 52.40 | 53.16 | 52.12 | 52.91 | 0.6M |
| 2024-01-15 | 53.10 | 53.10 | 51.78 | 52.54 | 0.5M |
| 2024-01-12 | 52.94 | 53.55 | 52.50 | 53.09 | 0.4M |
| 2024-01-11 | 50.47 | 53.12 | 50.33 | 53.09 | 0.5M |
| 2024-01-10 | 50.98 | 50.98 | 49.68 | 50.75 | 0.4M |
| 2024-01-09 | 49.88 | 50.80 | 49.80 | 50.65 | 0.4M |
| 2024-01-08 | 51.00 | 51.33 | 49.66 | 49.66 | 0.5M |
| 2024-01-05 | 52.05 | 52.75 | 50.85 | 51.00 | 0.3M |
| 2024-01-04 | 52.65 | 52.65 | 51.51 | 51.99 | 0.3M |
| 2024-01-03 | 52.91 | 53.13 | 52.37 | 52.57 | 0.3M |
| 2024-01-02 | 52.97 | 53.54 | 52.84 | 52.86 | 0.3M |