78.25
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 | 71.80 | 72.25 | 71.75 | 72.10 | 0.1M |
| 2024-12-30 | 71.65 | 72.05 | 71.50 | 72.00 | 0.1M |
| 2024-12-27 | 71.75 | 71.85 | 71.45 | 71.55 | 0.0M |
| 2024-12-24 | 71.20 | 71.75 | 71.20 | 71.70 | 0.1M |
| 2024-12-23 | 70.80 | 71.30 | 70.80 | 71.30 | 0.1M |
| 2024-12-20 | 71.05 | 71.20 | 70.45 | 70.60 | 0.1M |
| 2024-12-19 | 70.80 | 71.40 | 70.80 | 71.25 | 0.2M |
| 2024-12-18 | 70.80 | 71.00 | 70.70 | 70.95 | 0.1M |
| 2024-12-17 | 70.05 | 70.70 | 70.05 | 70.65 | 0.2M |
| 2024-12-16 | 69.50 | 70.60 | 69.50 | 70.00 | 0.2M |
| 2024-12-13 | 69.30 | 69.75 | 69.25 | 69.50 | 0.6M |
| 2024-12-12 | 69.55 | 69.80 | 69.30 | 69.60 | 0.1M |
| 2024-12-11 | 69.20 | 69.80 | 69.15 | 69.60 | 0.5M |
| 2024-12-10 | 69.50 | 69.70 | 68.90 | 68.90 | 0.5M |
| 2024-12-09 | 68.80 | 69.40 | 68.50 | 69.40 | 0.2M |
| 2024-12-06 | 68.00 | 68.75 | 68.00 | 68.50 | 0.2M |
| 2024-12-05 | 67.60 | 68.00 | 67.60 | 67.90 | 0.1M |
| 2024-12-04 | 67.40 | 68.20 | 67.40 | 67.90 | 0.1M |
| 2024-12-03 | 67.95 | 67.95 | 67.15 | 67.65 | 0.1M |
| 2024-12-02 | 67.60 | 67.80 | 67.20 | 67.70 | 0.1M |
| 2024-11-29 | 67.10 | 67.55 | 67.00 | 67.30 | 0.1M |
| 2024-11-28 | 66.70 | 67.15 | 66.70 | 67.05 | 0.1M |
| 2024-11-27 | 66.60 | 67.15 | 66.55 | 67.10 | 0.1M |
| 2024-11-26 | 65.80 | 66.60 | 65.80 | 66.40 | 0.1M |
| 2024-11-25 | 65.80 | 66.30 | 65.80 | 65.90 | 0.1M |
| 2024-11-22 | 66.25 | 66.25 | 65.20 | 65.60 | 0.1M |
| 2024-11-21 | 66.20 | 66.40 | 66.00 | 66.25 | 0.0M |
| 2024-11-20 | 66.00 | 66.50 | 65.80 | 66.30 | 0.0M |
| 2024-11-19 | 66.05 | 66.25 | 65.95 | 66.25 | 0.3M |
| 2024-11-18 | 65.90 | 66.40 | 65.90 | 66.05 | 0.3M |
| 2024-11-15 | 65.50 | 66.20 | 65.45 | 65.65 | 0.1M |
| 2024-11-14 | 64.70 | 65.45 | 64.65 | 65.00 | 0.1M |
| 2024-11-13 | 64.30 | 66.00 | 64.10 | 65.25 | 0.1M |
| 2024-11-12 | 64.60 | 65.00 | 63.90 | 64.30 | 0.4M |
| 2024-11-11 | 65.10 | 65.20 | 64.55 | 65.05 | 0.2M |
| 2024-11-08 | 65.90 | 65.90 | 65.15 | 65.35 | 0.7M |
| 2024-11-07 | 66.15 | 66.15 | 65.75 | 65.90 | 0.1M |
| 2024-11-06 | 65.60 | 65.65 | 65.35 | 65.65 | 0.1M |
| 2024-11-05 | 65.20 | 65.75 | 65.05 | 65.70 | 0.1M |
| 2024-11-04 | 65.80 | 65.80 | 65.10 | 65.35 | 0.1M |
| 2024-11-01 | 65.55 | 66.00 | 65.40 | 65.80 | 0.0M |
| 2024-10-31 | 65.20 | 67.00 | 65.20 | 65.30 | 0.1M |
| 2024-10-30 | 65.55 | 65.55 | 65.10 | 65.20 | 0.2M |
| 2024-10-29 | 66.10 | 66.10 | 65.35 | 65.80 | 0.1M |
| 2024-10-28 | 66.00 | 66.00 | 65.00 | 65.90 | 0.1M |
| 2024-10-25 | 66.20 | 66.35 | 66.05 | 66.20 | 0.2M |
| 2024-10-24 | 66.40 | 66.65 | 66.05 | 66.30 | 0.1M |
| 2024-10-23 | 66.60 | 67.00 | 66.55 | 66.85 | 0.1M |
| 2024-10-22 | 66.90 | 66.90 | 66.45 | 66.90 | 0.3M |
| 2024-10-21 | 67.75 | 67.75 | 66.90 | 67.45 | 0.1M |
| 2024-10-18 | 67.25 | 67.75 | 67.25 | 67.50 | 0.1M |
| 2024-10-17 | 68.00 | 68.00 | 67.00 | 67.15 | 0.1M |
| 2024-10-16 | 67.80 | 68.30 | 67.50 | 67.75 | 0.1M |
| 2024-10-15 | 68.55 | 68.65 | 67.55 | 67.80 | 0.6M |
| 2024-10-14 | 68.25 | 69.20 | 68.25 | 68.65 | 0.3M |
| 2024-10-10 | 66.80 | 68.65 | 66.60 | 68.25 | 1.1M |
| 2024-10-09 | 66.30 | 67.00 | 65.25 | 65.45 | 0.4M |
| 2024-10-08 | 70.00 | 70.00 | 66.20 | 66.20 | 0.6M |
| 2024-10-07 | 69.60 | 70.90 | 69.15 | 70.55 | 0.8M |
| 2024-10-04 | 68.50 | 69.20 | 67.55 | 68.90 | 0.4M |
| 2024-10-03 | 69.60 | 69.60 | 67.50 | 68.15 | 0.3M |
| 2024-10-02 | 66.20 | 69.60 | 66.05 | 69.60 | 0.5M |
| 2024-09-30 | 66.00 | 66.10 | 64.55 | 65.90 | 0.7M |
| 2024-09-27 | 65.70 | 65.90 | 63.50 | 65.60 | 0.5M |
| 2024-09-26 | 66.40 | 66.95 | 65.25 | 65.70 | 0.2M |
| 2024-09-25 | 67.50 | 68.20 | 66.05 | 66.35 | 0.7M |
| 2024-09-24 | 66.30 | 66.75 | 65.75 | 66.60 | 0.3M |
| 2024-09-23 | 65.35 | 65.70 | 65.20 | 65.35 | 0.1M |
| 2024-09-20 | 65.35 | 65.50 | 65.00 | 65.20 | 0.1M |
| 2024-09-19 | 65.60 | 65.85 | 65.40 | 65.65 | 0.2M |
| 2024-09-17 | 65.55 | 65.70 | 65.45 | 65.50 | 0.0M |
| 2024-09-16 | 64.90 | 64.90 | 64.75 | 64.80 | 0.0M |
| 2024-09-13 | 64.65 | 65.20 | 64.60 | 64.90 | 0.1M |
| 2024-09-12 | 64.05 | 64.55 | 63.60 | 64.30 | 0.1M |
| 2024-09-11 | 64.60 | 64.60 | 63.55 | 64.05 | 0.1M |
| 2024-09-10 | 64.75 | 65.40 | 64.45 | 65.00 | 0.1M |
| 2024-09-09 | 65.20 | 65.20 | 64.10 | 64.75 | 0.2M |
| 2024-09-05 | 66.00 | 66.00 | 65.30 | 65.60 | 0.1M |
| 2024-09-04 | 66.85 | 66.85 | 65.95 | 66.20 | 0.2M |
| 2024-09-03 | 67.00 | 67.30 | 66.80 | 67.00 | 0.0M |
| 2024-09-02 | 66.80 | 67.15 | 66.45 | 67.00 | 0.2M |
| 2024-08-30 | 68.70 | 69.25 | 68.65 | 69.15 | 0.1M |
| 2024-08-29 | 69.00 | 69.15 | 68.20 | 68.70 | 0.1M |
| 2024-08-28 | 69.85 | 69.85 | 69.00 | 69.15 | 0.0M |
| 2024-08-27 | 69.40 | 70.05 | 69.20 | 70.00 | 0.0M |
| 2024-08-26 | 68.80 | 69.25 | 68.80 | 69.10 | 0.0M |
| 2024-08-23 | 68.85 | 69.00 | 68.50 | 68.75 | 0.4M |
| 2024-08-22 | 68.20 | 68.65 | 68.00 | 68.65 | 1.0M |
| 2024-08-21 | 67.75 | 68.25 | 67.65 | 68.10 | 0.1M |
| 2024-08-20 | 68.05 | 68.20 | 67.80 | 68.70 | 0.2M |
| 2024-08-19 | 68.30 | 68.70 | 68.20 | 68.25 | 0.0M |
| 2024-08-16 | 68.50 | 69.00 | 68.10 | 68.35 | 0.1M |
| 2024-08-15 | 67.50 | 68.25 | 67.50 | 68.05 | 0.0M |
| 2024-08-14 | 67.00 | 67.45 | 66.60 | 67.20 | 0.1M |
| 2024-08-13 | 66.00 | 66.55 | 65.65 | 66.35 | 0.1M |
| 2024-08-12 | 65.75 | 65.75 | 65.05 | 65.25 | 0.3M |
| 2024-08-09 | 67.30 | 67.30 | 64.90 | 65.75 | 0.3M |
| 2024-08-08 | 65.80 | 66.80 | 65.60 | 66.60 | 0.1M |
| 2024-08-07 | 65.25 | 66.00 | 65.10 | 65.95 | 0.1M |
| 2024-08-06 | 65.50 | 65.75 | 64.40 | 65.00 | 0.2M |
| 2024-08-05 | 67.05 | 67.30 | 65.20 | 65.50 | 0.2M |
| 2024-08-02 | 67.70 | 68.30 | 67.70 | 68.00 | 0.0M |
| 2024-08-01 | 67.50 | 68.60 | 67.50 | 68.35 | 0.0M |
| 2024-07-31 | 67.05 | 67.60 | 66.75 | 67.30 | 0.2M |
| 2024-07-30 | 68.00 | 68.10 | 67.20 | 67.25 | 0.1M |
| 2024-07-29 | 67.70 | 68.50 | 67.45 | 68.10 | 0.1M |
| 2024-07-26 | 69.00 | 69.30 | 66.95 | 67.70 | 0.3M |
| 2024-07-25 | 70.45 | 70.70 | 68.90 | 69.10 | 0.1M |
| 2024-07-24 | 70.80 | 70.80 | 70.20 | 70.35 | 0.0M |
| 2024-07-23 | 70.70 | 71.35 | 70.20 | 70.55 | 0.1M |
| 2024-07-22 | 69.50 | 70.75 | 68.80 | 70.75 | 0.1M |
| 2024-07-19 | 69.80 | 70.15 | 69.55 | 70.10 | 0.1M |
| 2024-07-18 | 70.10 | 71.10 | 69.50 | 70.80 | 0.5M |
| 2024-07-17 | 72.00 | 72.00 | 70.05 | 70.10 | 0.5M |
| 2024-07-16 | 71.45 | 72.20 | 71.00 | 71.85 | 0.2M |
| 2024-07-15 | 72.30 | 72.40 | 71.60 | 71.60 | 0.1M |
| 2024-07-12 | 71.65 | 72.00 | 71.65 | 71.85 | 0.0M |
| 2024-07-11 | 70.90 | 71.75 | 70.90 | 71.75 | 0.1M |
| 2024-07-10 | 71.45 | 71.60 | 70.45 | 70.90 | 0.2M |
| 2024-07-09 | 71.80 | 72.00 | 71.40 | 71.50 | 0.5M |
| 2024-07-08 | 72.00 | 72.25 | 71.60 | 71.80 | 0.1M |
| 2024-07-05 | 72.65 | 72.65 | 71.70 | 71.75 | 0.0M |
| 2024-07-04 | 73.50 | 73.50 | 71.90 | 72.65 | 0.0M |
| 2024-07-03 | 73.00 | 73.80 | 72.95 | 73.45 | 0.0M |
| 2024-07-02 | 72.30 | 73.45 | 72.15 | 72.30 | 0.1M |
| 2024-06-28 | 70.35 | 72.35 | 70.35 | 71.90 | 0.4M |
| 2024-06-27 | 69.50 | 70.40 | 69.50 | 70.15 | 0.1M |
| 2024-06-26 | 69.80 | 69.95 | 69.20 | 69.75 | 0.0M |
| 2024-06-25 | 69.30 | 69.65 | 69.25 | 69.40 | 0.0M |
| 2024-06-24 | 69.15 | 69.15 | 68.55 | 68.95 | 0.2M |
| 2024-06-21 | 68.90 | 69.45 | 68.75 | 69.30 | 0.0M |
| 2024-06-20 | 69.20 | 69.65 | 69.10 | 69.50 | 0.1M |
| 2024-06-19 | 67.90 | 68.75 | 67.90 | 68.75 | 0.1M |
| 2024-06-18 | 67.75 | 68.30 | 67.75 | 68.15 | 0.1M |
| 2024-06-17 | 68.50 | 69.30 | 67.40 | 67.75 | 0.1M |
| 2024-06-14 | 68.75 | 69.00 | 68.55 | 68.60 | 0.1M |
| 2024-06-13 | 69.00 | 69.70 | 69.00 | 69.25 | 0.1M |
| 2024-06-12 | 68.30 | 68.75 | 67.75 | 68.75 | 0.1M |
| 2024-06-11 | 68.90 | 69.40 | 68.45 | 69.05 | 0.3M |
| 2024-06-07 | 69.20 | 70.10 | 69.00 | 69.15 | 0.1M |
| 2024-06-06 | 68.60 | 69.40 | 68.60 | 69.25 | 0.2M |
| 2024-06-05 | 71.15 | 72.05 | 70.45 | 70.50 | 0.2M |
| 2024-06-04 | 70.95 | 71.40 | 70.30 | 70.95 | 0.1M |
| 2024-06-03 | 70.25 | 71.50 | 70.25 | 71.00 | 0.1M |
| 2024-05-31 | 68.30 | 70.00 | 68.30 | 69.60 | 0.1M |
| 2024-05-30 | 68.70 | 68.85 | 68.00 | 68.00 | 0.1M |
| 2024-05-29 | 69.30 | 69.30 | 68.75 | 68.90 | 0.1M |
| 2024-05-28 | 69.60 | 69.75 | 69.20 | 69.45 | 0.0M |
| 2024-05-27 | 68.05 | 69.60 | 68.05 | 69.60 | 0.1M |
| 2024-05-24 | 67.95 | 68.40 | 67.90 | 68.05 | 0.2M |
| 2024-05-23 | 68.50 | 68.55 | 68.00 | 68.10 | 0.6M |
| 2024-05-22 | 69.00 | 69.00 | 68.40 | 68.50 | 0.0M |
| 2024-05-21 | 68.60 | 68.80 | 68.45 | 68.60 | 0.0M |
| 2024-05-20 | 68.60 | 68.60 | 68.10 | 68.30 | 0.1M |
| 2024-05-17 | 68.00 | 68.95 | 68.00 | 68.90 | 0.1M |
| 2024-05-16 | 68.50 | 68.60 | 67.75 | 68.35 | 0.1M |
| 2024-05-14 | 68.85 | 69.00 | 67.90 | 68.40 | 0.1M |
| 2024-05-13 | 69.05 | 69.45 | 68.00 | 68.20 | 0.2M |
| 2024-05-10 | 65.50 | 68.85 | 65.50 | 68.40 | 0.3M |
| 2024-05-09 | 65.10 | 65.30 | 64.80 | 65.30 | 0.1M |
| 2024-05-08 | 64.85 | 65.30 | 64.85 | 65.00 | 0.1M |
| 2024-05-07 | 64.45 | 65.25 | 64.45 | 64.55 | 0.2M |
| 2024-05-06 | 64.30 | 64.30 | 63.70 | 64.25 | 0.2M |
| 2024-05-03 | 65.00 | 65.00 | 64.00 | 64.10 | 0.3M |
| 2024-05-02 | 64.55 | 64.60 | 64.30 | 64.35 | 0.1M |
| 2024-04-30 | 64.50 | 64.95 | 64.40 | 64.80 | 0.0M |
| 2024-04-29 | 66.00 | 66.00 | 64.35 | 64.50 | 0.2M |
| 2024-04-26 | 65.90 | 66.30 | 65.65 | 65.90 | 0.2M |
| 2024-04-25 | 65.45 | 65.80 | 65.40 | 65.60 | 0.0M |
| 2024-04-24 | 63.70 | 65.30 | 63.70 | 65.25 | 0.1M |
| 2024-04-23 | 64.60 | 64.60 | 63.80 | 64.25 | 0.1M |
| 2024-04-22 | 64.10 | 64.65 | 64.10 | 64.40 | 0.1M |
| 2024-04-19 | 63.50 | 64.20 | 63.50 | 63.90 | 0.1M |
| 2024-04-18 | 64.05 | 64.25 | 63.60 | 63.65 | 0.1M |
| 2024-04-17 | 62.90 | 64.05 | 62.90 | 63.85 | 0.1M |
| 2024-04-16 | 63.00 | 63.40 | 63.00 | 63.00 | 0.1M |
| 2024-04-15 | 62.80 | 63.80 | 62.70 | 63.60 | 0.0M |
| 2024-04-12 | 63.30 | 63.30 | 62.70 | 63.15 | 0.1M |
| 2024-04-11 | 63.30 | 63.80 | 63.25 | 63.70 | 0.0M |
| 2024-04-10 | 63.30 | 63.70 | 63.30 | 63.70 | 0.1M |
| 2024-04-09 | 63.10 | 63.20 | 63.00 | 63.05 | 0.1M |
| 2024-04-08 | 62.15 | 63.05 | 62.00 | 62.85 | 0.1M |
| 2024-04-05 | 62.20 | 62.40 | 61.80 | 62.10 | 0.2M |
| 2024-04-03 | 62.60 | 62.90 | 62.45 | 62.75 | 0.1M |
| 2024-04-02 | 62.40 | 62.85 | 62.35 | 62.75 | 0.1M |
| 2024-03-28 | 62.45 | 62.50 | 61.90 | 62.15 | 0.0M |
| 2024-03-27 | 62.20 | 62.35 | 61.75 | 62.05 | 0.0M |
| 2024-03-26 | 62.50 | 62.85 | 62.30 | 62.70 | 0.3M |
| 2024-03-25 | 62.35 | 62.95 | 61.90 | 61.95 | 0.1M |
| 2024-03-22 | 62.50 | 63.00 | 61.60 | 62.70 | 0.2M |
| 2024-03-21 | 60.95 | 61.60 | 60.95 | 61.60 | 0.1M |
| 2024-03-20 | 61.00 | 61.15 | 60.80 | 60.95 | 0.1M |
| 2024-03-19 | 60.80 | 61.00 | 60.55 | 60.95 | 0.4M |
| 2024-03-18 | 60.85 | 61.10 | 60.85 | 60.95 | 0.0M |
| 2024-03-15 | 61.30 | 61.35 | 60.85 | 61.10 | 0.3M |
| 2024-03-14 | 61.40 | 61.80 | 61.30 | 61.55 | 0.1M |
| 2024-03-13 | 61.40 | 62.10 | 61.20 | 61.80 | 0.1M |
| 2024-03-12 | 62.10 | 62.20 | 61.55 | 61.80 | 0.1M |
| 2024-03-11 | 63.00 | 63.00 | 61.90 | 62.10 | 0.2M |
| 2024-03-08 | 62.70 | 63.30 | 62.15 | 62.50 | 0.2M |
| 2024-03-07 | 62.75 | 63.05 | 62.20 | 62.45 | 0.0M |
| 2024-03-06 | 62.10 | 62.85 | 62.10 | 62.75 | 0.4M |
| 2024-03-05 | 61.55 | 62.20 | 61.55 | 61.70 | 0.0M |
| 2024-03-04 | 61.35 | 61.70 | 60.70 | 61.55 | 0.1M |
| 2024-03-01 | 60.90 | 60.90 | 60.40 | 60.65 | 0.1M |
| 2024-02-29 | 61.40 | 61.65 | 60.75 | 60.75 | 0.2M |
| 2024-02-28 | 61.80 | 61.80 | 61.30 | 61.85 | 0.0M |
| 2024-02-27 | 61.35 | 61.80 | 61.15 | 61.75 | 0.1M |
| 2024-02-26 | 62.20 | 62.30 | 61.45 | 61.55 | 0.1M |
| 2024-02-23 | 63.20 | 63.35 | 62.65 | 62.70 | 0.1M |
| 2024-02-22 | 62.50 | 63.40 | 62.40 | 63.30 | 0.1M |
| 2024-02-21 | 63.00 | 63.50 | 62.50 | 62.50 | 0.2M |
| 2024-02-20 | 62.45 | 62.95 | 62.45 | 62.60 | 0.1M |
| 2024-02-19 | 61.35 | 62.40 | 61.35 | 62.35 | 0.1M |
| 2024-02-16 | 61.45 | 61.80 | 61.45 | 61.50 | 0.1M |
| 2024-02-15 | 61.40 | 61.40 | 61.20 | 61.35 | 0.0M |
| 2024-02-14 | 61.20 | 61.60 | 60.75 | 61.40 | 0.0M |
| 2024-02-09 | 61.50 | 61.50 | 60.75 | 61.40 | 0.1M |
| 2024-02-08 | 61.85 | 62.20 | 61.70 | 62.10 | 0.0M |
| 2024-02-07 | 61.35 | 61.90 | 61.30 | 61.60 | 0.0M |
| 2024-02-06 | 61.05 | 61.50 | 61.05 | 61.35 | 0.1M |
| 2024-02-05 | 61.00 | 61.15 | 60.80 | 61.05 | 0.0M |
| 2024-02-02 | 61.20 | 61.35 | 60.85 | 61.30 | 0.1M |
| 2024-02-01 | 61.00 | 61.50 | 60.60 | 60.75 | 0.1M |
| 2024-01-31 | 61.50 | 61.50 | 60.15 | 60.95 | 0.1M |
| 2024-01-30 | 61.85 | 62.05 | 61.75 | 61.95 | 0.1M |
| 2024-01-29 | 62.75 | 62.80 | 62.00 | 62.20 | 0.1M |
| 2024-01-26 | 62.15 | 62.65 | 61.85 | 61.85 | 0.1M |
| 2024-01-25 | 60.70 | 62.30 | 60.70 | 62.15 | 0.2M |
| 2024-01-24 | 58.80 | 60.65 | 58.65 | 60.60 | 0.1M |
| 2024-01-23 | 58.60 | 59.40 | 58.30 | 58.55 | 0.2M |
| 2024-01-22 | 59.80 | 59.80 | 58.20 | 58.60 | 0.1M |
| 2024-01-19 | 60.00 | 60.50 | 60.00 | 60.00 | 0.0M |
| 2024-01-18 | 59.50 | 60.10 | 59.25 | 60.10 | 0.0M |
| 2024-01-17 | 61.00 | 61.00 | 59.50 | 59.50 | 0.1M |
| 2024-01-16 | 60.40 | 61.10 | 60.30 | 61.00 | 0.1M |
| 2024-01-15 | 59.60 | 60.55 | 59.60 | 60.55 | 0.1M |
| 2024-01-12 | 59.85 | 59.85 | 59.65 | 59.75 | 0.1M |
| 2024-01-11 | 59.80 | 60.00 | 59.50 | 59.65 | 0.0M |
| 2024-01-10 | 60.30 | 60.50 | 59.80 | 60.00 | 0.2M |
| 2024-01-09 | 60.00 | 60.55 | 59.90 | 60.35 | 0.1M |
| 2024-01-08 | 60.60 | 60.60 | 59.70 | 60.35 | 0.1M |
| 2024-01-05 | 59.20 | 60.50 | 59.15 | 60.45 | 0.3M |
| 2024-01-04 | 59.05 | 59.05 | 58.40 | 58.80 | 0.1M |
| 2024-01-03 | 58.45 | 59.10 | 58.45 | 58.80 | 0.2M |
| 2024-01-02 | 58.95 | 59.10 | 58.50 | 58.80 | 0.1M |