106.70
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 | 75.90 | 76.05 | 75.70 | 75.80 | 6.8M |
| 2024-12-30 | 75.50 | 75.90 | 75.35 | 75.70 | 13.7M |
| 2024-12-27 | 75.50 | 75.55 | 74.80 | 75.25 | 11.7M |
| 2024-12-24 | 74.55 | 75.20 | 74.55 | 74.90 | 7.1M |
| 2024-12-23 | 74.10 | 75.15 | 74.10 | 74.95 | 11.2M |
| 2024-12-20 | 74.35 | 74.90 | 74.10 | 74.10 | 11.8M |
| 2024-12-19 | 74.05 | 74.80 | 74.00 | 74.35 | 15.5M |
| 2024-12-18 | 74.80 | 75.25 | 74.60 | 75.00 | 8.1M |
| 2024-12-17 | 74.60 | 75.20 | 74.50 | 75.20 | 11.0M |
| 2024-12-16 | 74.80 | 75.00 | 74.55 | 75.00 | 10.5M |
| 2024-12-13 | 74.80 | 74.80 | 74.25 | 74.60 | 13.7M |
| 2024-12-12 | 74.85 | 74.90 | 74.40 | 74.90 | 10.7M |
| 2024-12-11 | 74.40 | 74.70 | 74.05 | 74.40 | 10.4M |
| 2024-12-10 | 74.55 | 74.80 | 74.05 | 74.20 | 18.4M |
| 2024-12-09 | 73.60 | 74.45 | 73.25 | 74.30 | 17.3M |
| 2024-12-06 | 74.00 | 74.70 | 73.80 | 74.55 | 26.2M |
| 2024-12-05 | 73.30 | 73.75 | 73.05 | 73.75 | 7.5M |
| 2024-12-04 | 73.20 | 73.70 | 73.10 | 73.60 | 10.2M |
| 2024-12-03 | 72.40 | 73.50 | 72.40 | 73.50 | 18.9M |
| 2024-12-02 | 72.80 | 72.80 | 72.35 | 72.55 | 8.8M |
| 2024-11-29 | 72.00 | 72.70 | 71.95 | 72.50 | 13.3M |
| 2024-11-28 | 72.00 | 72.20 | 71.70 | 72.10 | 9.6M |
| 2024-11-27 | 71.70 | 72.15 | 71.45 | 72.00 | 12.8M |
| 2024-11-26 | 71.40 | 71.60 | 71.20 | 71.55 | 9.1M |
| 2024-11-25 | 71.15 | 71.45 | 70.80 | 71.10 | 13.7M |
| 2024-11-22 | 71.50 | 71.75 | 70.80 | 71.25 | 12.5M |
| 2024-11-21 | 71.60 | 71.65 | 71.15 | 71.30 | 7.9M |
| 2024-11-20 | 71.25 | 71.55 | 71.05 | 71.55 | 8.3M |
| 2024-11-19 | 71.40 | 71.65 | 71.10 | 71.65 | 15.0M |
| 2024-11-18 | 70.85 | 71.05 | 70.25 | 70.55 | 15.5M |
| 2024-11-15 | 69.70 | 70.10 | 69.45 | 69.70 | 11.1M |
| 2024-11-14 | 69.35 | 69.90 | 69.15 | 69.15 | 13.1M |
| 2024-11-13 | 69.00 | 69.55 | 68.70 | 69.45 | 15.8M |
| 2024-11-12 | 70.00 | 70.35 | 69.35 | 69.45 | 18.9M |
| 2024-11-11 | 69.45 | 70.40 | 69.30 | 70.40 | 19.3M |
| 2024-11-08 | 72.20 | 72.30 | 71.40 | 71.40 | 13.6M |
| 2024-11-07 | 71.50 | 72.50 | 71.40 | 72.35 | 21.6M |
| 2024-11-06 | 72.45 | 72.60 | 71.45 | 72.35 | 27.6M |
| 2024-11-05 | 72.00 | 72.40 | 71.75 | 72.40 | 13.6M |
| 2024-11-04 | 71.40 | 72.00 | 71.35 | 71.95 | 10.9M |
| 2024-11-01 | 71.50 | 71.90 | 71.35 | 71.60 | 12.7M |
| 2024-10-31 | 71.50 | 72.30 | 71.40 | 72.10 | 31.3M |
| 2024-10-30 | 72.00 | 72.30 | 71.15 | 71.85 | 29.7M |
| 2024-10-29 | 69.70 | 71.60 | 69.50 | 71.60 | 53.5M |
| 2024-10-28 | 68.75 | 69.15 | 68.50 | 69.05 | 7.1M |
| 2024-10-25 | 68.70 | 69.15 | 68.45 | 68.85 | 6.9M |
| 2024-10-24 | 68.70 | 68.80 | 68.15 | 68.75 | 8.4M |
| 2024-10-23 | 68.60 | 69.10 | 68.45 | 68.80 | 12.5M |
| 2024-10-22 | 68.20 | 68.60 | 67.95 | 68.25 | 9.8M |
| 2024-10-21 | 68.60 | 68.85 | 68.25 | 68.50 | 12.1M |
| 2024-10-18 | 68.40 | 69.15 | 68.40 | 68.70 | 19.5M |
| 2024-10-17 | 68.15 | 68.60 | 67.50 | 67.95 | 13.1M |
| 2024-10-16 | 67.55 | 68.15 | 67.50 | 67.70 | 14.6M |
| 2024-10-15 | 68.30 | 68.60 | 67.35 | 67.60 | 25.7M |
| 2024-10-14 | 68.45 | 68.75 | 67.65 | 68.20 | 18.8M |
| 2024-10-10 | 67.90 | 68.75 | 67.90 | 68.15 | 25.2M |
| 2024-10-09 | 68.30 | 68.80 | 67.40 | 67.80 | 40.4M |
| 2024-10-08 | 70.55 | 70.70 | 68.15 | 68.45 | 49.0M |
| 2024-10-07 | 70.30 | 71.00 | 70.00 | 70.35 | 28.5M |
| 2024-10-04 | 69.40 | 70.10 | 69.20 | 70.00 | 25.4M |
| 2024-10-03 | 69.85 | 70.10 | 69.15 | 69.40 | 28.4M |
| 2024-10-02 | 69.35 | 69.90 | 68.60 | 69.85 | 45.0M |
| 2024-09-30 | 70.45 | 71.00 | 69.95 | 70.45 | 36.6M |
| 2024-09-27 | 70.20 | 70.85 | 70.00 | 70.60 | 45.6M |
| 2024-09-26 | 69.40 | 70.05 | 69.15 | 70.00 | 34.1M |
| 2024-09-25 | 70.50 | 70.70 | 69.55 | 69.90 | 30.4M |
| 2024-09-24 | 69.90 | 70.10 | 69.65 | 70.10 | 55.0M |
| 2024-09-23 | 68.60 | 69.45 | 68.60 | 68.95 | 20.3M |
| 2024-09-20 | 68.85 | 69.40 | 68.80 | 68.95 | 29.8M |
| 2024-09-19 | 68.00 | 68.90 | 67.95 | 68.55 | 22.3M |
| 2024-09-17 | 67.40 | 68.25 | 67.25 | 68.15 | 19.0M |
| 2024-09-16 | 67.10 | 67.30 | 66.80 | 67.25 | 12.0M |
| 2024-09-13 | 67.35 | 67.80 | 67.00 | 67.30 | 12.0M |
| 2024-09-12 | 66.30 | 67.20 | 66.20 | 66.95 | 13.7M |
| 2024-09-11 | 66.45 | 66.80 | 65.75 | 66.55 | 22.4M |
| 2024-09-10 | 67.30 | 67.75 | 67.25 | 67.50 | 17.0M |
| 2024-09-09 | 66.45 | 67.05 | 66.40 | 67.05 | 18.9M |
| 2024-09-05 | 67.45 | 67.55 | 66.95 | 67.50 | 12.1M |
| 2024-09-04 | 67.25 | 67.30 | 66.50 | 67.05 | 18.3M |
| 2024-09-03 | 68.25 | 68.60 | 67.85 | 67.95 | 7.4M |
| 2024-09-02 | 67.80 | 68.35 | 67.80 | 68.35 | 17.2M |
| 2024-08-30 | 68.00 | 68.95 | 67.80 | 68.60 | 24.2M |
| 2024-08-29 | 68.00 | 68.35 | 67.50 | 68.25 | 16.4M |
| 2024-08-28 | 68.25 | 68.55 | 68.00 | 68.10 | 16.1M |
| 2024-08-27 | 67.50 | 68.10 | 67.45 | 68.00 | 16.9M |
| 2024-08-26 | 67.30 | 67.70 | 67.25 | 67.35 | 12.1M |
| 2024-08-23 | 66.65 | 67.00 | 66.45 | 66.85 | 8.5M |
| 2024-08-22 | 66.80 | 66.80 | 66.25 | 66.80 | 8.9M |
| 2024-08-21 | 66.10 | 66.25 | 65.60 | 66.20 | 8.1M |
| 2024-08-20 | 66.85 | 67.10 | 66.60 | 66.70 | 15.2M |
| 2024-08-19 | 66.25 | 66.55 | 65.90 | 66.25 | 10.8M |
| 2024-08-16 | 65.40 | 66.10 | 65.35 | 66.00 | 20.7M |
| 2024-08-15 | 64.20 | 64.80 | 63.85 | 64.60 | 14.7M |
| 2024-08-14 | 64.90 | 65.05 | 64.60 | 64.85 | 10.9M |
| 2024-08-13 | 64.50 | 64.65 | 64.15 | 64.45 | 8.7M |
| 2024-08-12 | 64.00 | 64.50 | 63.90 | 64.35 | 14.4M |
| 2024-08-09 | 63.45 | 64.45 | 63.45 | 63.95 | 22.1M |
| 2024-08-08 | 63.00 | 63.15 | 62.30 | 62.85 | 20.3M |
| 2024-08-07 | 62.75 | 63.35 | 62.40 | 63.05 | 21.3M |
| 2024-08-06 | 63.00 | 63.50 | 62.50 | 62.80 | 28.4M |
| 2024-08-05 | 63.85 | 63.85 | 61.15 | 62.05 | 78.1M |
| 2024-08-02 | 65.80 | 66.05 | 65.20 | 65.75 | 52.8M |
| 2024-08-01 | 70.00 | 70.00 | 68.05 | 68.25 | 33.2M |
| 2024-07-31 | 67.60 | 69.95 | 67.60 | 69.95 | 56.3M |
| 2024-07-30 | 66.80 | 67.10 | 66.10 | 66.85 | 19.1M |
| 2024-07-29 | 66.85 | 67.50 | 66.75 | 67.30 | 14.8M |
| 2024-07-26 | 66.20 | 66.45 | 65.80 | 66.25 | 11.2M |
| 2024-07-25 | 66.65 | 66.95 | 65.85 | 66.00 | 13.7M |
| 2024-07-24 | 67.15 | 67.15 | 66.30 | 66.65 | 11.1M |
| 2024-07-23 | 67.20 | 67.45 | 66.75 | 66.80 | 11.1M |
| 2024-07-22 | 66.35 | 67.20 | 66.05 | 67.10 | 11.9M |
| 2024-07-19 | 67.30 | 67.30 | 66.25 | 66.35 | 22.9M |
| 2024-07-18 | 67.40 | 68.20 | 67.40 | 67.80 | 11.5M |
| 2024-07-17 | 67.00 | 67.50 | 67.00 | 67.20 | 9.0M |
| 2024-07-16 | 67.10 | 67.40 | 67.00 | 67.10 | 12.1M |
| 2024-07-15 | 67.85 | 67.85 | 67.05 | 67.50 | 10.5M |
| 2024-07-12 | 67.55 | 68.05 | 67.45 | 67.90 | 17.7M |
| 2024-07-11 | 67.15 | 67.55 | 66.90 | 67.25 | 11.8M |
| 2024-07-10 | 66.50 | 67.05 | 66.40 | 66.50 | 14.6M |
| 2024-07-09 | 67.15 | 67.35 | 66.40 | 66.75 | 27.4M |
| 2024-07-08 | 67.80 | 67.80 | 66.70 | 67.10 | 30.3M |
| 2024-07-05 | 69.25 | 69.25 | 67.75 | 67.80 | 23.8M |
| 2024-07-04 | 68.15 | 69.25 | 68.15 | 68.85 | 18.9M |
| 2024-07-03 | 68.50 | 68.85 | 68.15 | 68.15 | 14.5M |
| 2024-07-02 | 68.00 | 68.70 | 68.00 | 68.25 | 19.3M |
| 2024-06-28 | 68.20 | 68.75 | 67.90 | 68.30 | 13.3M |
| 2024-06-27 | 67.80 | 68.30 | 67.55 | 68.30 | 15.4M |
| 2024-06-26 | 67.95 | 68.70 | 67.95 | 68.30 | 14.1M |
| 2024-06-25 | 68.40 | 68.60 | 67.95 | 68.40 | 17.8M |
| 2024-06-24 | 67.80 | 67.90 | 67.20 | 67.85 | 19.9M |
| 2024-06-21 | 68.60 | 68.65 | 67.90 | 68.15 | 16.7M |
| 2024-06-20 | 68.60 | 68.90 | 68.20 | 68.50 | 11.2M |
| 2024-06-19 | 68.30 | 68.85 | 67.70 | 68.55 | 17.4M |
| 2024-06-18 | 67.60 | 68.30 | 67.45 | 67.95 | 12.3M |
| 2024-06-17 | 67.15 | 68.00 | 66.85 | 67.60 | 12.5M |
| 2024-06-14 | 67.25 | 67.65 | 66.85 | 67.15 | 15.9M |
| 2024-06-13 | 68.00 | 68.15 | 67.40 | 67.90 | 13.6M |
| 2024-06-12 | 67.45 | 68.15 | 66.90 | 68.15 | 21.3M |
| 2024-06-11 | 68.50 | 68.85 | 68.05 | 68.50 | 19.3M |
| 2024-06-07 | 69.00 | 69.20 | 68.65 | 68.75 | 25.6M |
| 2024-06-06 | 68.20 | 68.75 | 68.20 | 68.50 | 15.1M |
| 2024-06-05 | 68.70 | 69.00 | 67.80 | 68.10 | 17.5M |
| 2024-06-04 | 69.25 | 69.50 | 68.50 | 68.50 | 12.9M |
| 2024-06-03 | 69.35 | 69.80 | 69.15 | 69.15 | 14.6M |
| 2024-05-31 | 68.75 | 69.10 | 68.45 | 68.65 | 13.4M |
| 2024-05-30 | 68.30 | 68.45 | 67.60 | 68.15 | 21.1M |
| 2024-05-29 | 68.50 | 68.65 | 68.15 | 68.50 | 13.9M |
| 2024-05-28 | 68.90 | 69.15 | 68.55 | 68.90 | 11.9M |
| 2024-05-27 | 69.00 | 69.35 | 68.80 | 68.90 | 11.0M |
| 2024-05-24 | 68.65 | 69.00 | 68.15 | 68.50 | 14.1M |
| 2024-05-23 | 68.90 | 69.30 | 68.75 | 69.00 | 12.4M |
| 2024-05-22 | 69.25 | 69.50 | 68.95 | 69.50 | 19.4M |
| 2024-05-21 | 68.60 | 69.00 | 68.30 | 68.60 | 13.3M |
| 2024-05-20 | 68.55 | 69.25 | 68.40 | 68.85 | 18.3M |
| 2024-05-17 | 69.00 | 69.00 | 67.85 | 68.55 | 36.8M |
| 2024-05-16 | 69.35 | 70.10 | 69.10 | 70.10 | 36.7M |
| 2024-05-14 | 68.20 | 69.25 | 68.15 | 68.95 | 25.1M |
| 2024-05-13 | 67.85 | 68.10 | 67.50 | 68.10 | 17.0M |
| 2024-05-10 | 67.70 | 68.20 | 67.25 | 68.00 | 35.3M |
| 2024-05-09 | 68.00 | 68.55 | 67.50 | 67.70 | 53.4M |
| 2024-05-08 | 68.37 | 69.05 | 68.17 | 68.71 | 49.5M |
| 2024-05-07 | 67.78 | 68.22 | 67.44 | 68.08 | 28.3M |
| 2024-05-06 | 67.73 | 67.83 | 67.20 | 67.59 | 22.3M |
| 2024-05-03 | 67.78 | 67.83 | 67.44 | 67.73 | 19.9M |
| 2024-05-02 | 66.42 | 67.64 | 66.37 | 67.64 | 43.6M |
| 2024-04-30 | 63.88 | 65.49 | 63.68 | 65.44 | 39.7M |
| 2024-04-29 | 63.53 | 64.07 | 63.39 | 64.02 | 31.5M |
| 2024-04-26 | 63.29 | 63.49 | 63.09 | 63.44 | 24.4M |
| 2024-04-25 | 62.95 | 63.39 | 62.75 | 63.24 | 19.5M |
| 2024-04-24 | 63.34 | 63.39 | 63.00 | 63.19 | 30.3M |
| 2024-04-23 | 63.05 | 63.19 | 62.51 | 62.75 | 30.3M |
| 2024-04-22 | 61.63 | 62.07 | 61.39 | 61.92 | 27.8M |
| 2024-04-19 | 60.51 | 60.60 | 59.82 | 60.41 | 27.8M |
| 2024-04-18 | 60.70 | 61.34 | 60.36 | 61.19 | 17.7M |
| 2024-04-17 | 60.36 | 60.70 | 60.26 | 60.70 | 16.8M |
| 2024-04-16 | 61.39 | 61.63 | 60.75 | 60.95 | 26.1M |
| 2024-04-15 | 61.87 | 62.41 | 61.63 | 62.36 | 14.8M |
| 2024-04-12 | 62.31 | 62.41 | 61.53 | 62.31 | 24.2M |
| 2024-04-11 | 63.49 | 63.49 | 63.00 | 63.34 | 21.3M |
| 2024-04-10 | 62.51 | 63.49 | 62.41 | 63.29 | 31.0M |
| 2024-04-09 | 62.31 | 62.66 | 62.17 | 62.41 | 23.9M |
| 2024-04-08 | 61.68 | 62.02 | 61.53 | 61.73 | 26.9M |
| 2024-04-05 | 61.39 | 61.53 | 61.09 | 61.29 | 34.5M |
| 2024-04-03 | 59.92 | 59.97 | 59.63 | 59.97 | 16.3M |
| 2024-04-02 | 59.97 | 60.90 | 59.97 | 60.46 | 29.0M |
| 2024-03-28 | 59.68 | 60.16 | 59.53 | 59.73 | 12.0M |
| 2024-03-27 | 60.16 | 60.36 | 59.68 | 59.68 | 25.3M |
| 2024-03-26 | 60.12 | 60.56 | 60.12 | 60.31 | 23.9M |
| 2024-03-25 | 59.87 | 60.16 | 59.63 | 59.77 | 17.9M |
| 2024-03-22 | 59.77 | 60.02 | 59.09 | 59.53 | 23.2M |
| 2024-03-21 | 58.75 | 59.68 | 58.75 | 59.48 | 32.9M |
| 2024-03-20 | 58.41 | 58.46 | 58.21 | 58.21 | 10.6M |
| 2024-03-19 | 58.21 | 58.26 | 57.97 | 58.11 | 12.6M |
| 2024-03-18 | 57.97 | 58.31 | 57.82 | 58.21 | 18.2M |
| 2024-03-15 | 57.28 | 57.38 | 56.84 | 57.19 | 15.9M |
| 2024-03-14 | 57.82 | 58.06 | 57.63 | 57.67 | 9.2M |
| 2024-03-13 | 57.53 | 58.41 | 57.53 | 57.92 | 17.9M |
| 2024-03-12 | 56.84 | 57.53 | 56.75 | 57.38 | 24.1M |
| 2024-03-11 | 57.23 | 57.38 | 56.94 | 56.99 | 15.1M |
| 2024-03-08 | 57.53 | 57.87 | 57.43 | 57.43 | 15.4M |
| 2024-03-07 | 57.38 | 57.72 | 57.14 | 57.14 | 16.7M |
| 2024-03-06 | 59.14 | 59.53 | 58.89 | 59.09 | 27.8M |
| 2024-03-05 | 59.04 | 59.53 | 58.50 | 58.65 | 25.9M |
| 2024-03-04 | 59.43 | 59.53 | 59.09 | 59.24 | 32.1M |
| 2024-03-01 | 59.43 | 59.92 | 59.29 | 59.77 | 30.0M |
| 2024-02-29 | 58.75 | 59.43 | 58.75 | 58.85 | 25.7M |
| 2024-02-28 | 58.50 | 59.19 | 58.36 | 58.36 | 36.2M |
| 2024-02-27 | 58.02 | 58.26 | 57.87 | 58.26 | 25.6M |
| 2024-02-26 | 58.11 | 58.36 | 57.92 | 58.31 | 24.5M |
| 2024-02-23 | 57.58 | 58.06 | 57.43 | 57.87 | 34.8M |
| 2024-02-22 | 57.38 | 58.36 | 57.23 | 58.21 | 49.4M |
| 2024-02-21 | 61.87 | 61.97 | 58.65 | 58.85 | 71.1M |
| 2024-02-20 | 61.14 | 61.39 | 60.99 | 61.19 | 16.7M |
| 2024-02-19 | 61.04 | 61.29 | 60.90 | 60.95 | 25.5M |
| 2024-02-16 | 60.31 | 60.75 | 60.12 | 60.51 | 15.0M |
| 2024-02-15 | 59.19 | 60.16 | 59.14 | 59.92 | 11.0M |
| 2024-02-14 | 58.50 | 59.53 | 58.31 | 59.38 | 13.6M |
| 2024-02-09 | 59.63 | 59.97 | 59.24 | 59.92 | 8.4M |
| 2024-02-08 | 60.56 | 60.75 | 60.02 | 60.21 | 14.6M |
| 2024-02-07 | 60.56 | 61.09 | 60.36 | 60.70 | 18.4M |
| 2024-02-06 | 59.48 | 60.41 | 59.33 | 60.26 | 18.9M |
| 2024-02-05 | 59.29 | 59.92 | 59.04 | 59.63 | 13.8M |
| 2024-02-02 | 59.58 | 60.16 | 59.48 | 59.92 | 12.3M |
| 2024-02-01 | 59.92 | 60.02 | 59.33 | 59.48 | 12.4M |
| 2024-01-31 | 60.16 | 60.16 | 59.68 | 59.82 | 10.6M |
| 2024-01-30 | 59.77 | 60.07 | 59.33 | 59.92 | 17.3M |
| 2024-01-29 | 59.58 | 60.21 | 59.58 | 59.92 | 17.5M |
| 2024-01-26 | 59.04 | 59.33 | 58.94 | 59.29 | 11.3M |
| 2024-01-25 | 58.55 | 59.43 | 58.26 | 58.99 | 15.6M |
| 2024-01-24 | 57.72 | 58.65 | 57.72 | 58.55 | 15.7M |
| 2024-01-23 | 57.72 | 58.26 | 57.58 | 57.82 | 17.6M |
| 2024-01-22 | 57.67 | 57.67 | 56.55 | 57.14 | 16.3M |
| 2024-01-19 | 57.53 | 57.77 | 56.99 | 57.28 | 13.7M |
| 2024-01-18 | 56.60 | 57.53 | 56.45 | 57.19 | 19.6M |
| 2024-01-17 | 57.43 | 57.53 | 56.45 | 56.60 | 22.3M |
| 2024-01-16 | 58.21 | 58.31 | 57.72 | 57.72 | 32.1M |
| 2024-01-15 | 59.68 | 59.97 | 59.43 | 59.53 | 16.0M |
| 2024-01-12 | 60.07 | 60.21 | 59.68 | 60.07 | 25.4M |
| 2024-01-11 | 61.29 | 61.82 | 61.09 | 61.53 | 9.5M |
| 2024-01-10 | 61.39 | 61.87 | 61.29 | 61.43 | 14.0M |
| 2024-01-09 | 62.07 | 62.36 | 61.92 | 61.97 | 22.8M |
| 2024-01-08 | 61.53 | 61.92 | 60.85 | 61.19 | 18.4M |
| 2024-01-05 | 60.56 | 61.34 | 60.46 | 60.90 | 9.4M |
| 2024-01-04 | 60.60 | 60.95 | 60.31 | 60.75 | 15.4M |
| 2024-01-03 | 60.70 | 61.24 | 60.41 | 61.24 | 12.0M |
| 2024-01-02 | 61.92 | 61.92 | 61.09 | 61.48 | 11.3M |