Last Update: 2025-10-03
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 74.23 74.46 73.30 73.89 0.0M
2024-12-30 74.41 75.21 73.50 73.71 0.1M
2024-12-27 75.33 76.01 74.23 75.70 0.0M
2024-12-24 76.30 76.30 74.62 75.58 0.0M
2024-12-23 75.14 76.65 75.14 76.19 0.0M
2024-12-20 74.98 76.68 74.50 75.36 0.1M
2024-12-19 75.17 76.59 74.40 76.12 0.0M
2024-12-18 77.83 77.94 74.69 75.00 0.1M
2024-12-17 76.05 76.81 74.86 76.48 0.1M
2024-12-16 77.22 77.84 76.15 77.17 0.0M
2024-12-13 79.42 79.69 77.28 77.28 0.1M
2024-12-12 80.99 81.35 78.72 79.65 0.1M
2024-12-11 80.69 81.95 79.33 81.83 0.1M
2024-12-10 80.58 81.25 79.07 79.96 0.1M
2024-12-09 87.24 87.24 81.27 81.53 0.1M
2024-12-06 86.87 88.10 85.91 86.40 0.1M
2024-12-05 83.81 86.02 83.60 85.75 0.1M
2024-12-04 84.35 85.41 82.82 83.83 0.0M
2024-12-03 82.57 83.79 81.24 83.59 0.0M
2024-12-02 85.00 85.77 81.95 82.67 0.1M
2024-11-29 82.07 84.87 82.07 83.85 0.1M
2024-11-28 81.35 82.30 81.22 82.26 0.0M
2024-11-27 82.38 82.38 80.92 81.13 0.0M
2024-11-26 80.91 82.90 80.80 82.42 0.1M
2024-11-25 84.04 84.25 81.02 81.23 0.4M
2024-11-22 83.55 84.44 82.01 84.02 0.1M
2024-11-21 81.99 85.16 81.12 85.15 0.1M
2024-11-20 81.56 81.99 79.40 80.59 0.1M
2024-11-19 78.01 80.86 78.01 80.39 0.1M
2024-11-18 76.48 80.45 76.48 78.35 0.1M
2024-11-15 73.63 79.50 72.92 75.48 0.1M
2024-11-14 73.92 75.66 73.92 74.66 0.0M
2024-11-13 77.80 77.99 73.30 74.19 0.0M
2024-11-12 72.00 76.20 72.00 75.81 0.1M
2024-11-11 72.10 72.61 70.97 72.47 0.0M
2024-11-08 74.35 74.98 72.07 73.09 0.0M
2024-11-07 71.90 75.50 71.57 74.24 0.1M
2024-11-06 73.60 73.60 70.77 71.35 0.1M
2024-11-05 71.32 71.99 70.86 70.98 0.0M
2024-11-04 71.25 71.85 69.77 71.12 0.1M
2024-11-01 73.72 74.59 72.78 73.28 0.1M
2024-10-31 74.22 74.32 71.43 72.83 0.1M
2024-10-30 75.90 76.10 74.69 75.05 0.0M
2024-10-29 76.64 76.97 75.70 76.26 0.0M
2024-10-28 74.37 77.34 74.37 76.65 0.0M
2024-10-25 74.50 76.07 74.13 74.76 0.0M
2024-10-24 76.02 76.05 73.78 74.65 0.1M
2024-10-23 76.79 77.74 73.95 74.82 0.1M
2024-10-22 79.13 79.52 76.50 78.35 0.1M
2024-10-21 80.85 81.07 79.52 80.07 0.1M
2024-10-18 78.74 80.96 77.49 80.11 0.1M
2024-10-17 76.73 79.22 76.23 78.22 0.1M
2024-10-16 73.48 76.98 73.18 76.69 0.1M
2024-10-15 71.99 72.12 69.27 71.32 0.1M
2024-10-11 69.16 70.97 69.05 70.65 0.1M
2024-10-10 69.08 69.67 68.76 69.45 0.1M
2024-10-09 69.64 69.67 68.13 69.38 0.0M
2024-10-08 68.96 70.76 68.96 70.41 0.1M
2024-10-07 70.90 71.14 69.04 70.00 0.1M
2024-10-04 68.30 70.86 67.30 70.35 0.1M
2024-10-03 68.33 68.33 66.78 67.83 0.1M
2024-10-02 65.77 67.09 65.60 66.75 0.1M
2024-10-01 64.99 65.93 64.30 65.64 0.0M
2024-09-30 65.02 65.21 64.12 64.68 0.0M
2024-09-27 65.05 65.63 64.42 64.91 0.1M
2024-09-26 65.74 66.36 64.26 64.89 0.1M
2024-09-25 62.67 64.73 62.60 64.24 0.1M
2024-09-24 63.81 63.96 62.46 62.90 0.1M
2024-09-23 61.44 63.07 60.76 62.12 0.1M
2024-09-20 59.66 61.00 58.54 60.32 0.1M
2024-09-19 56.46 56.49 55.37 55.68 0.0M
2024-09-18 54.70 55.63 54.20 54.48 0.1M
2024-09-17 55.97 55.97 54.63 54.82 0.0M
2024-09-16 55.23 55.27 54.34 55.13 0.1M
2024-09-13 55.58 55.58 53.91 54.81 0.1M
2024-09-12 54.99 56.10 54.79 55.28 0.1M
2024-09-11 54.37 54.60 51.50 54.23 0.1M
2024-09-10 50.68 51.29 50.16 51.27 0.1M
2024-09-09 50.71 51.15 49.97 50.19 0.1M
2024-09-06 50.82 51.33 48.71 50.19 0.2M
2024-09-05 52.90 52.96 51.22 51.43 0.1M
2024-09-04 51.68 53.80 51.63 52.70 0.1M
2024-09-03 54.23 54.23 51.09 51.38 0.2M
2024-08-30 54.52 55.06 54.22 54.97 0.1M
2024-08-29 55.08 55.23 54.27 54.27 0.0M
2024-08-28 55.58 56.00 54.38 54.91 0.2M
2024-08-27 55.96 57.20 55.40 56.34 0.1M
2024-08-26 58.68 59.81 56.84 57.11 0.1M
2024-08-23 58.25 58.75 56.89 57.59 0.3M
2024-08-22 56.79 57.10 54.74 54.91 0.1M
2024-08-21 56.72 56.95 56.16 56.30 0.1M
2024-08-20 56.14 57.07 55.88 56.29 0.1M
2024-08-19 55.47 56.84 55.47 56.17 0.1M
2024-08-16 55.61 55.69 54.54 55.08 0.0M
2024-08-15 55.44 56.38 55.03 56.07 0.1M
2024-08-14 54.37 55.39 54.32 54.72 0.1M
2024-08-13 54.03 54.03 52.79 53.76 0.1M
2024-08-12 55.32 55.74 52.77 53.69 0.1M
2024-08-09 54.63 54.63 53.61 54.32 0.1M
2024-08-08 53.29 54.21 52.23 53.75 0.1M
2024-08-07 54.52 55.44 52.39 52.39 0.2M
2024-08-06 52.35 53.57 50.76 52.62 0.2M
2024-08-02 55.34 55.36 52.40 52.73 0.3M
2024-08-01 61.29 61.29 56.41 56.90 0.2M
2024-07-31 62.42 63.38 60.30 62.86 0.1M
2024-07-30 62.08 62.08 60.45 61.39 0.1M
2024-07-29 62.50 62.60 61.21 62.05 0.1M
2024-07-26 62.74 63.03 61.90 62.55 0.0M
2024-07-25 63.44 63.45 60.33 61.65 0.1M
2024-07-24 65.09 65.25 63.72 64.19 0.1M
2024-07-23 65.00 65.57 64.20 65.21 0.0M
2024-07-22 64.94 65.83 64.26 65.44 0.1M
2024-07-19 63.10 64.56 63.10 64.04 0.0M
2024-07-18 65.11 65.11 63.32 63.66 0.1M
2024-07-17 69.00 69.00 64.33 65.00 0.1M
2024-07-16 71.32 71.63 69.68 70.23 0.0M
2024-07-15 71.56 72.64 71.15 71.37 0.0M
2024-07-12 73.36 73.36 71.95 72.09 0.1M
2024-07-11 73.40 73.71 72.40 73.28 0.0M
2024-07-10 68.35 73.25 68.35 73.08 0.1M
2024-07-09 66.23 68.05 66.11 66.76 0.0M
2024-07-08 67.41 67.53 65.87 66.49 0.1M
2024-07-05 68.90 68.90 66.98 68.02 0.0M
2024-07-04 68.77 69.03 68.46 68.53 0.0M
2024-07-03 68.73 69.57 68.44 68.74 0.0M
2024-07-02 68.81 68.96 67.29 67.94 0.1M
2024-06-28 71.35 71.41 66.90 67.29 0.1M
2024-06-27 69.59 70.97 69.23 70.92 0.0M
2024-06-26 68.49 69.50 68.49 69.18 0.0M
2024-06-25 68.27 68.85 67.30 68.33 0.1M
2024-06-24 71.00 71.26 68.65 68.89 0.1M
2024-06-21 71.03 71.46 69.50 70.65 0.1M
2024-06-20 71.17 72.05 69.92 71.43 0.4M
2024-06-19 71.24 71.67 70.65 70.82 0.0M
2024-06-18 70.22 72.32 70.22 71.87 0.1M
2024-06-17 70.82 71.36 70.00 70.38 0.1M
2024-06-14 72.26 72.96 71.07 71.30 0.0M
2024-06-13 72.32 73.98 72.32 72.72 0.1M
2024-06-12 70.91 72.08 70.03 71.96 0.1M
2024-06-11 72.37 72.56 69.01 69.84 0.1M
2024-06-10 73.80 74.59 73.56 73.80 0.0M
2024-06-07 74.93 75.37 73.48 73.50 0.0M
2024-06-06 74.55 76.26 74.55 75.82 0.0M
2024-06-05 74.06 75.28 73.82 74.34 0.1M
2024-06-04 72.51 73.50 70.89 73.32 0.0M
2024-06-03 76.26 76.27 72.92 73.77 0.1M
2024-05-31 75.01 76.53 74.58 75.67 0.1M
2024-05-30 73.65 76.18 73.65 74.99 0.1M
2024-05-29 73.38 74.90 72.17 74.51 0.1M
2024-05-28 73.41 74.40 72.41 73.80 0.1M
2024-05-27 72.80 72.80 72.29 72.65 0.0M
2024-05-24 71.49 73.56 70.92 72.42 0.0M
2024-05-23 71.31 71.70 70.31 71.02 0.1M
2024-05-22 72.58 73.18 71.04 71.36 0.0M
2024-05-21 73.42 74.98 73.13 73.26 0.1M
2024-05-17 68.39 72.52 68.05 72.23 0.1M
2024-05-16 67.85 68.27 67.37 67.72 0.2M
2024-05-15 68.45 68.86 67.41 67.98 0.1M
2024-05-14 67.54 68.46 67.00 68.10 0.0M
2024-05-13 69.01 69.24 66.92 66.97 0.0M
2024-05-10 72.06 72.06 69.12 69.61 0.0M
2024-05-09 69.86 71.49 69.85 71.40 0.1M
2024-05-08 70.90 70.90 68.67 69.50 0.1M
2024-05-07 66.80 72.12 70.02 70.95 0.1M
2024-05-06 66.80 69.56 66.62 69.28 0.1M
2024-05-03 66.80 66.69 65.05 66.18 0.1M
2024-05-02 65.00 67.00 64.38 66.18 0.1M
2024-05-01 67.11 66.05 64.20 64.56 0.1M
2024-04-30 67.11 67.11 62.06 62.87 0.1M
2024-04-29 68.03 68.97 66.49 67.53 0.1M
2024-04-26 67.20 67.78 66.02 67.34 0.0M
2024-04-25 66.29 67.98 65.79 67.13 0.1M
2024-04-24 66.92 67.76 66.02 66.83 0.1M
2024-04-23 64.60 66.74 64.60 66.49 0.1M
2024-04-22 65.54 65.62 64.12 64.83 0.1M
2024-04-19 66.20 67.17 65.81 66.21 0.1M
2024-04-18 66.59 67.60 65.93 66.31 0.1M
2024-04-17 67.49 68.38 66.29 66.68 0.1M
2024-04-16 66.01 67.33 64.09 66.56 0.1M
2024-04-15 68.85 69.69 66.06 66.56 0.1M
2024-04-12 70.31 72.26 67.83 68.27 0.2M
2024-04-11 67.24 69.61 66.49 69.03 0.1M
2024-04-10 64.47 67.44 64.35 67.27 0.1M
2024-04-09 66.74 66.79 63.85 64.85 0.1M
2024-04-08 66.27 66.69 64.26 66.13 0.1M
2024-04-05 65.93 68.03 65.30 66.81 0.1M
2024-04-04 66.90 68.07 65.35 65.48 0.1M
2024-04-03 65.94 67.61 65.53 67.53 0.2M
2024-04-02 62.83 64.65 62.17 64.59 0.1M
2024-04-01 60.10 63.66 60.01 63.40 0.1M
2024-03-28 58.54 59.32 58.19 58.67 0.1M
2024-03-27 57.17 57.94 56.81 57.91 0.0M
2024-03-26 57.69 57.88 56.15 57.23 0.1M
2024-03-25 59.26 59.97 56.99 57.01 0.1M
2024-03-22 58.12 58.90 57.55 58.75 0.1M
2024-03-21 57.51 58.17 56.84 57.76 0.1M
2024-03-20 55.87 56.90 55.50 56.56 0.1M
2024-03-19 56.28 56.46 54.90 55.89 0.1M
2024-03-18 56.29 57.30 55.44 56.70 0.1M
2024-03-15 54.28 56.55 53.87 55.69 0.1M
2024-03-14 52.91 54.53 52.68 54.08 0.1M
2024-03-13 56.77 57.55 52.75 53.41 0.1M
2024-03-12 55.35 56.85 54.97 56.60 0.1M
2024-03-11 55.38 55.68 54.39 54.97 0.1M
2024-03-08 59.48 59.77 54.98 55.66 0.1M
2024-03-07 56.25 59.30 56.25 59.30 0.1M
2024-03-06 56.01 56.55 55.80 56.28 0.1M
2024-03-05 55.91 56.87 55.45 55.57 0.1M
2024-03-04 57.49 58.01 55.87 56.06 0.1M
2024-03-01 55.66 57.69 55.66 56.91 0.1M
2024-02-29 56.40 56.68 54.56 55.09 0.1M
2024-02-28 56.27 56.27 54.80 55.24 0.1M
2024-02-27 55.46 57.16 55.36 56.36 0.1M
2024-02-26 54.03 55.70 53.80 55.20 0.1M
2024-02-23 55.02 55.54 54.06 54.26 0.1M
2024-02-22 56.57 57.43 55.13 55.28 0.1M
2024-02-21 54.78 57.05 54.63 56.38 0.1M
2024-02-20 57.18 57.63 55.53 56.02 0.1M
2024-02-16 57.37 58.10 56.87 56.94 0.1M
2024-02-15 56.99 57.99 56.42 57.01 0.1M
2024-02-14 57.30 57.31 55.93 57.18 0.2M
2024-02-13 58.32 58.47 56.48 56.82 0.1M
2024-02-12 58.89 59.33 58.08 58.69 0.1M
2024-02-09 59.08 60.50 58.85 59.27 0.1M
2024-02-08 64.13 65.00 59.95 60.17 0.2M
2024-02-07 63.60 65.02 63.60 64.69 0.2M
2024-02-06 65.59 65.59 64.14 64.20 0.1M
2024-02-05 65.69 65.70 64.05 65.40 0.1M
2024-02-02 67.67 67.67 65.56 66.11 0.1M
2024-02-01 67.18 68.85 66.46 67.55 0.1M
2024-01-31 64.48 64.78 63.40 64.19 0.1M
2024-01-30 62.93 64.59 62.52 64.18 0.1M
2024-01-29 61.93 63.32 60.96 63.15 0.1M
2024-01-26 61.93 62.69 61.02 62.31 0.1M
2024-01-25 63.90 63.90 61.59 61.90 0.0M
2024-01-24 64.28 65.53 63.85 64.17 0.1M
2024-01-23 62.17 64.79 62.15 63.75 0.1M
2024-01-22 62.85 63.31 61.88 62.23 0.1M
2024-01-19 64.41 64.41 61.82 63.00 0.1M
2024-01-18 64.97 65.47 62.77 64.51 0.1M
2024-01-17 64.68 65.40 63.55 64.74 0.1M
2024-01-16 67.87 68.45 65.99 66.08 0.1M
2024-01-15 66.61 69.17 66.61 68.60 0.0M
2024-01-12 65.07 68.63 65.07 66.95 0.2M
2024-01-11 60.65 62.53 60.19 62.53 0.1M
2024-01-10 61.18 61.41 60.12 60.45 0.1M
2024-01-09 57.00 60.33 56.58 59.92 0.1M
2024-01-08 57.06 57.21 56.14 56.93 0.1M
2024-01-05 57.50 57.50 56.33 56.46 0.0M
2024-01-04 55.46 57.49 55.14 57.03 0.0M
2024-01-03 55.33 56.42 55.07 55.39 0.0M
2024-01-02 57.31 57.32 55.62 56.02 0.1M