72.14
Last Update: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 96.66 | 96.90 | 96.56 | 96.90 | 0.0M |
| 2024-12-27 | 98.84 | 99.82 | 96.68 | 96.68 | 0.0M |
| 2024-12-23 | 99.10 | 100.20 | 98.50 | 98.50 | 0.0M |
| 2024-12-20 | 98.94 | 100.60 | 97.54 | 99.50 | 0.0M |
| 2024-12-19 | 101.15 | 101.15 | 100.05 | 100.05 | 0.0M |
| 2024-12-18 | 101.75 | 103.25 | 99.64 | 99.64 | 0.0M |
| 2024-12-17 | 101.80 | 101.85 | 100.90 | 101.20 | 0.0M |
| 2024-12-16 | 99.48 | 100.00 | 99.10 | 99.20 | 0.0M |
| 2024-12-13 | 103.10 | 103.10 | 99.46 | 99.46 | 0.0M |
| 2024-12-12 | 101.00 | 102.50 | 101.00 | 102.20 | 0.0M |
| 2024-12-11 | 98.38 | 102.70 | 98.38 | 102.70 | 0.0M |
| 2024-12-10 | 101.80 | 102.95 | 98.08 | 98.08 | 0.0M |
| 2024-12-09 | 106.15 | 107.55 | 102.30 | 103.10 | 0.0M |
| 2024-12-06 | 104.90 | 106.55 | 104.80 | 106.20 | 0.0M |
| 2024-12-05 | 107.45 | 108.60 | 104.00 | 106.00 | 0.0M |
| 2024-12-04 | 108.60 | 111.20 | 108.15 | 111.20 | 0.0M |
| 2024-12-03 | 108.25 | 109.65 | 106.90 | 107.65 | 0.0M |
| 2024-12-02 | 104.95 | 107.95 | 104.95 | 106.75 | 0.0M |
| 2024-11-29 | 105.40 | 106.60 | 104.60 | 105.55 | 0.0M |
| 2024-11-28 | 104.10 | 105.95 | 104.10 | 105.95 | 0.0M |
| 2024-11-27 | 105.65 | 106.50 | 102.10 | 103.60 | 0.0M |
| 2024-11-26 | 106.60 | 106.95 | 104.40 | 106.60 | 0.0M |
| 2024-11-25 | 105.95 | 111.00 | 104.10 | 105.30 | 0.0M |
| 2024-11-22 | 110.45 | 119.50 | 103.20 | 104.50 | 0.0M |
| 2024-11-21 | 86.70 | 90.38 | 86.70 | 90.08 | 0.0M |
| 2024-11-20 | 83.32 | 83.96 | 82.84 | 83.96 | 0.0M |
| 2024-11-19 | 82.74 | 82.74 | 82.74 | 82.74 | 0.0M |
| 2024-11-18 | 81.52 | 81.52 | 80.06 | 80.06 | 0.0M |
| 2024-11-15 | 84.44 | 84.44 | 81.46 | 81.48 | 0.0M |
| 2024-11-14 | 85.18 | 86.04 | 84.42 | 85.00 | 0.0M |
| 2024-11-13 | 84.82 | 86.74 | 83.76 | 86.74 | 0.0M |
| 2024-11-12 | 84.16 | 85.00 | 84.16 | 85.00 | 0.0M |
| 2024-11-11 | 81.02 | 84.00 | 81.02 | 84.00 | 0.0M |
| 2024-11-08 | 80.00 | 80.34 | 80.00 | 80.34 | 0.0M |
| 2024-11-07 | 79.82 | 80.42 | 79.74 | 80.00 | 0.0M |
| 2024-11-06 | 78.16 | 79.52 | 77.62 | 79.52 | 0.0M |
| 2024-11-05 | 74.60 | 75.76 | 74.60 | 75.38 | 0.0M |
| 2024-11-04 | 73.84 | 73.84 | 72.62 | 73.20 | 0.0M |
| 2024-11-01 | 74.56 | 74.56 | 74.24 | 74.24 | 0.0M |
| 2024-10-31 | 73.66 | 73.66 | 73.02 | 73.02 | 0.0M |
| 2024-10-30 | 74.26 | 75.70 | 73.94 | 75.70 | 0.0M |
| 2024-10-29 | 74.02 | 74.02 | 72.90 | 72.90 | 0.0M |
| 2024-10-28 | 74.02 | 74.30 | 74.02 | 74.30 | 0.0M |
| 2024-10-25 | 72.92 | 73.32 | 72.92 | 73.32 | 0.0M |
| 2024-10-24 | 71.60 | 72.44 | 71.60 | 72.44 | 0.0M |
| 2024-10-23 | 72.98 | 73.78 | 71.84 | 71.84 | 0.0M |
| 2024-10-22 | 73.72 | 74.70 | 73.26 | 73.26 | 0.0M |
| 2024-10-21 | 74.86 | 75.48 | 73.98 | 73.98 | 0.0M |
| 2024-10-18 | 76.00 | 76.00 | 75.56 | 75.56 | 0.0M |
| 2024-10-17 | 75.14 | 77.16 | 75.14 | 76.00 | 0.0M |
| 2024-10-16 | 75.54 | 76.28 | 75.54 | 76.28 | 0.0M |
| 2024-10-15 | 77.60 | 77.60 | 76.72 | 76.72 | 0.0M |
| 2024-10-14 | 75.90 | 78.08 | 75.86 | 76.64 | 0.0M |
| 2024-10-11 | 75.38 | 76.58 | 73.98 | 76.58 | 0.0M |
| 2024-10-10 | 73.32 | 75.28 | 73.32 | 75.28 | 0.0M |
| 2024-10-09 | 73.46 | 73.46 | 73.16 | 73.16 | 0.0M |
| 2024-10-08 | 69.82 | 70.20 | 69.48 | 69.48 | 0.0M |
| 2024-10-07 | 72.34 | 72.62 | 72.16 | 72.16 | 0.0M |
| 2024-10-04 | 69.52 | 72.00 | 69.48 | 72.00 | 0.0M |
| 2024-10-03 | 68.74 | 69.12 | 68.50 | 69.12 | 0.0M |
| 2024-10-02 | 67.90 | 67.90 | 67.26 | 67.26 | 0.0M |
| 2024-10-01 | 69.24 | 69.24 | 66.94 | 66.94 | 0.0M |
| 2024-09-30 | 69.60 | 69.60 | 68.68 | 69.36 | 0.0M |
| 2024-09-27 | 69.88 | 70.00 | 69.88 | 70.00 | 0.0M |
| 2024-09-26 | 71.08 | 71.10 | 70.56 | 70.56 | 0.0M |
| 2024-09-25 | 68.92 | 70.20 | 68.92 | 70.20 | 0.0M |
| 2024-09-24 | 69.66 | 70.06 | 68.86 | 68.86 | 0.0M |
| 2024-09-23 | 68.20 | 69.10 | 68.00 | 69.10 | 0.0M |
| 2024-09-20 | 68.52 | 68.52 | 67.38 | 67.38 | 0.0M |
| 2024-09-19 | 68.02 | 70.18 | 67.76 | 70.18 | 0.0M |
| 2024-09-18 | 67.36 | 68.30 | 67.36 | 68.12 | 0.0M |
| 2024-09-17 | 67.80 | 68.24 | 67.80 | 68.00 | 0.0M |
| 2024-09-16 | 68.12 | 68.46 | 66.90 | 68.46 | 0.0M |
| 2024-09-13 | 66.90 | 67.54 | 66.90 | 67.54 | 0.0M |
| 2024-09-12 | 68.08 | 68.08 | 67.00 | 67.00 | 0.0M |
| 2024-09-11 | 65.38 | 67.10 | 64.50 | 66.90 | 0.0M |
| 2024-09-10 | 64.02 | 64.98 | 64.02 | 64.98 | 0.0M |
| 2024-09-09 | 63.98 | 64.98 | 63.98 | 64.98 | 0.0M |
| 2024-09-06 | 65.32 | 65.32 | 63.68 | 64.06 | 0.0M |
| 2024-09-05 | 66.50 | 66.64 | 64.64 | 65.80 | 0.0M |
| 2024-09-04 | 67.86 | 67.96 | 65.48 | 67.30 | 0.0M |
| 2024-09-03 | 68.38 | 69.98 | 66.38 | 67.20 | 0.0M |
| 2024-09-02 | 69.16 | 69.16 | 68.36 | 69.00 | 0.0M |
| 2024-08-30 | 71.00 | 71.50 | 67.30 | 67.30 | 0.0M |
| 2024-08-29 | 92.94 | 95.66 | 92.94 | 93.60 | 0.0M |
| 2024-08-28 | 91.90 | 91.90 | 91.90 | 91.90 | 0.0M |
| 2024-08-26 | 94.12 | 96.00 | 94.10 | 96.00 | 0.0M |
| 2024-08-23 | 95.56 | 95.90 | 95.56 | 95.90 | 0.0M |
| 2024-08-22 | 96.80 | 96.80 | 96.16 | 96.64 | 0.0M |
| 2024-08-20 | 98.70 | 98.70 | 98.70 | 98.70 | 0.0M |
| 2024-08-19 | 98.86 | 98.86 | 98.72 | 98.72 | 0.0M |
| 2024-08-16 | 98.74 | 98.74 | 98.74 | 98.74 | 0.0M |
| 2024-08-15 | 96.60 | 100.10 | 96.60 | 100.10 | 0.0M |
| 2024-08-14 | 95.88 | 95.88 | 95.88 | 95.88 | 0.0M |
| 2024-08-09 | 95.68 | 96.00 | 95.00 | 96.00 | 0.0M |
| 2024-08-07 | 93.90 | 93.90 | 93.90 | 93.90 | 0.0M |
| 2024-08-06 | 92.52 | 92.52 | 91.36 | 91.36 | 0.0M |
| 2024-08-05 | 91.80 | 91.80 | 84.74 | 90.90 | 0.0M |
| 2024-08-02 | 98.16 | 98.16 | 92.14 | 92.14 | 0.0M |
| 2024-08-01 | 101.85 | 101.85 | 101.85 | 101.85 | 0.0M |
| 2024-07-31 | 99.04 | 99.04 | 98.78 | 98.78 | 0.0M |
| 2024-07-30 | 103.20 | 103.20 | 96.86 | 96.86 | 0.0M |
| 2024-07-29 | 104.15 | 104.15 | 104.15 | 104.15 | 0.0M |
| 2024-07-25 | 101.55 | 102.70 | 101.25 | 102.70 | 0.0M |
| 2024-07-24 | 107.45 | 107.45 | 107.30 | 107.30 | 0.0M |
| 2024-07-23 | 104.50 | 107.00 | 103.80 | 107.00 | 0.0M |
| 2024-07-22 | 103.35 | 103.35 | 103.35 | 103.35 | 0.0M |
| 2024-07-19 | 101.45 | 101.45 | 101.45 | 101.45 | 0.0M |
| 2024-07-18 | 105.00 | 105.00 | 102.85 | 103.50 | 0.0M |
| 2024-07-16 | 111.95 | 111.95 | 108.95 | 108.95 | 0.0M |
| 2024-07-15 | 113.10 | 113.10 | 111.15 | 111.15 | 0.0M |
| 2024-07-12 | 110.75 | 111.35 | 110.75 | 111.35 | 0.0M |
| 2024-07-11 | 105.90 | 109.75 | 105.90 | 109.60 | 0.0M |
| 2024-07-10 | 103.25 | 106.20 | 103.25 | 106.20 | 0.0M |
| 2024-07-09 | 106.40 | 106.40 | 104.05 | 104.05 | 0.0M |
| 2024-07-08 | 106.50 | 106.50 | 106.50 | 106.50 | 0.0M |
| 2024-07-05 | 105.35 | 105.35 | 105.35 | 105.35 | 0.0M |
| 2024-07-03 | 107.25 | 107.25 | 106.40 | 106.40 | 0.0M |
| 2024-07-01 | 106.60 | 106.60 | 105.65 | 105.65 | 0.0M |
| 2024-06-28 | 106.85 | 106.85 | 105.90 | 105.90 | 0.0M |
| 2024-06-27 | 103.25 | 107.20 | 103.20 | 107.20 | 0.0M |
| 2024-06-26 | 101.40 | 102.45 | 100.90 | 102.45 | 0.0M |
| 2024-06-25 | 102.00 | 102.00 | 101.00 | 101.00 | 0.0M |
| 2024-06-24 | 102.10 | 102.10 | 101.20 | 101.45 | 0.0M |
| 2024-06-21 | 101.00 | 101.00 | 99.60 | 99.60 | 0.0M |
| 2024-06-19 | 101.85 | 101.85 | 101.85 | 101.85 | 0.0M |
| 2024-06-18 | 104.15 | 104.25 | 104.05 | 104.05 | 0.0M |
| 2024-06-17 | 107.25 | 108.00 | 105.05 | 105.05 | 0.0M |
| 2024-06-14 | 104.25 | 107.00 | 103.45 | 107.00 | 0.0M |
| 2024-06-13 | 106.40 | 106.40 | 105.30 | 105.45 | 0.0M |
| 2024-06-11 | 105.20 | 105.20 | 102.80 | 103.15 | 0.0M |
| 2024-06-10 | 103.40 | 103.40 | 102.00 | 102.95 | 0.0M |
| 2024-06-07 | 104.40 | 104.40 | 101.95 | 102.95 | 0.0M |
| 2024-06-05 | 95.16 | 96.44 | 95.16 | 96.22 | 0.0M |
| 2024-06-04 | 93.68 | 93.82 | 93.66 | 93.82 | 0.0M |
| 2024-06-03 | 96.48 | 97.02 | 92.12 | 92.12 | 0.0M |
| 2024-05-31 | 92.50 | 93.54 | 92.50 | 92.70 | 0.0M |
| 2024-05-30 | 92.96 | 92.96 | 87.24 | 87.24 | 0.0M |
| 2024-05-29 | 91.48 | 92.42 | 91.32 | 91.32 | 0.0M |
| 2024-05-28 | 96.42 | 96.42 | 91.74 | 91.74 | 0.0M |
| 2024-05-27 | 97.14 | 97.14 | 97.14 | 97.14 | 0.0M |
| 2024-05-24 | 97.42 | 97.56 | 97.42 | 97.54 | 0.0M |
| 2024-05-23 | 100.65 | 101.65 | 99.60 | 99.60 | 0.0M |
| 2024-05-22 | 102.75 | 103.70 | 99.48 | 99.48 | 0.0M |
| 2024-05-21 | 101.75 | 101.75 | 99.82 | 99.82 | 0.0M |
| 2024-05-20 | 100.75 | 100.95 | 99.96 | 100.80 | 0.0M |
| 2024-05-17 | 100.05 | 100.05 | 99.12 | 99.26 | 0.0M |
| 2024-05-16 | 100.50 | 100.50 | 100.50 | 100.50 | 0.0M |
| 2024-05-15 | 101.10 | 102.25 | 101.10 | 102.25 | 0.0M |
| 2024-05-14 | 99.98 | 100.85 | 99.60 | 100.85 | 0.0M |
| 2024-05-13 | 98.04 | 98.04 | 98.04 | 98.04 | 0.0M |
| 2024-05-10 | 98.26 | 98.26 | 98.16 | 98.16 | 0.0M |
| 2024-05-09 | 97.78 | 98.10 | 97.78 | 98.10 | 0.0M |
| 2024-05-08 | 97.88 | 97.88 | 97.88 | 97.88 | 0.0M |
| 2024-05-07 | 100.20 | 100.80 | 98.00 | 98.00 | 0.0M |
| 2024-05-06 | 98.84 | 98.96 | 98.84 | 98.96 | 0.0M |
| 2024-05-03 | 100.00 | 100.00 | 100.00 | 100.00 | 0.0M |
| 2024-05-02 | 99.08 | 99.08 | 98.00 | 98.00 | 0.0M |
| 2024-04-29 | 100.05 | 100.05 | 98.30 | 98.30 | 0.0M |
| 2024-04-26 | 99.42 | 101.65 | 99.42 | 101.40 | 0.0M |
| 2024-04-25 | 97.06 | 97.06 | 94.76 | 95.44 | 0.0M |
| 2024-04-24 | 96.50 | 97.70 | 96.50 | 97.70 | 0.0M |
| 2024-04-23 | 92.58 | 95.14 | 91.86 | 93.52 | 0.0M |
| 2024-04-22 | 91.00 | 91.60 | 89.80 | 91.60 | 0.0M |
| 2024-04-19 | 89.50 | 91.70 | 88.88 | 90.70 | 0.0M |
| 2024-04-18 | 88.36 | 89.18 | 87.86 | 88.30 | 0.0M |
| 2024-04-17 | 89.36 | 89.72 | 88.94 | 89.72 | 0.0M |
| 2024-04-16 | 89.64 | 89.64 | 88.22 | 88.22 | 0.0M |
| 2024-04-15 | 92.00 | 92.04 | 89.02 | 89.02 | 0.0M |
| 2024-04-12 | 94.02 | 94.52 | 92.58 | 92.58 | 0.0M |
| 2024-04-11 | 93.10 | 93.10 | 91.86 | 91.86 | 0.0M |
| 2024-04-10 | 90.56 | 91.30 | 89.18 | 91.30 | 0.0M |
| 2024-04-09 | 90.94 | 91.24 | 89.94 | 91.24 | 0.0M |
| 2024-04-08 | 89.44 | 90.40 | 89.32 | 90.00 | 0.0M |
| 2024-04-05 | 89.76 | 90.74 | 89.76 | 90.06 | 0.0M |
| 2024-04-04 | 90.54 | 92.14 | 89.94 | 89.94 | 0.0M |
| 2024-04-03 | 91.38 | 91.38 | 90.16 | 90.42 | 0.0M |
| 2024-04-02 | 93.24 | 94.22 | 88.92 | 91.72 | 0.0M |
| 2024-03-28 | 92.10 | 93.40 | 92.10 | 93.40 | 0.0M |
| 2024-03-27 | 90.70 | 91.80 | 90.70 | 91.80 | 0.0M |
| 2024-03-26 | 91.90 | 93.90 | 91.00 | 93.20 | 0.0M |
| 2024-03-25 | 96.70 | 96.70 | 92.40 | 93.70 | 0.0M |
| 2024-03-22 | 94.40 | 94.90 | 90.60 | 94.20 | 0.0M |
| 2024-03-21 | 94.80 | 97.80 | 92.70 | 92.70 | 0.0M |
| 2024-03-20 | 94.00 | 95.10 | 93.40 | 94.00 | 0.0M |
| 2024-03-19 | 94.80 | 94.80 | 92.10 | 93.40 | 0.0M |
| 2024-03-18 | 91.50 | 94.00 | 90.50 | 94.00 | 0.0M |
| 2024-03-15 | 96.00 | 96.70 | 92.10 | 93.00 | 0.0M |
| 2024-03-14 | 95.80 | 96.50 | 95.00 | 95.00 | 0.0M |
| 2024-03-13 | 95.70 | 98.10 | 95.40 | 96.90 | 0.0M |
| 2024-03-12 | 95.00 | 98.30 | 93.70 | 98.30 | 0.0M |
| 2024-03-11 | 96.10 | 96.10 | 93.60 | 94.70 | 0.0M |
| 2024-03-08 | 96.20 | 98.20 | 96.20 | 96.70 | 0.0M |
| 2024-03-07 | 99.70 | 100.40 | 96.00 | 97.50 | 0.0M |
| 2024-03-06 | 100.40 | 101.00 | 98.80 | 99.00 | 0.0M |
| 2024-03-05 | 99.70 | 100.60 | 97.00 | 98.60 | 0.0M |
| 2024-03-04 | 108.20 | 108.60 | 99.20 | 99.20 | 0.0M |
| 2024-03-01 | 106.40 | 111.40 | 104.20 | 108.20 | 0.0M |
| 2024-02-29 | 116.20 | 125.40 | 116.20 | 124.60 | 0.0M |
| 2024-02-28 | 120.60 | 121.60 | 120.00 | 120.60 | 0.0M |
| 2024-02-27 | 120.80 | 121.00 | 120.00 | 121.00 | 0.0M |
| 2024-02-26 | 121.00 | 122.00 | 120.00 | 120.00 | 0.0M |
| 2024-02-23 | 117.40 | 120.40 | 116.60 | 120.40 | 0.0M |
| 2024-02-22 | 116.60 | 118.00 | 115.60 | 117.80 | 0.0M |
| 2024-02-21 | 116.40 | 116.40 | 108.20 | 111.80 | 0.0M |
| 2024-02-20 | 122.20 | 122.40 | 113.80 | 115.60 | 0.0M |
| 2024-02-19 | 121.40 | 123.20 | 121.40 | 123.00 | 0.0M |
| 2024-02-16 | 123.80 | 124.20 | 123.20 | 123.20 | 0.0M |
| 2024-02-15 | 118.80 | 123.80 | 118.80 | 122.40 | 0.0M |
| 2024-02-14 | 114.80 | 118.20 | 113.60 | 118.20 | 0.0M |
| 2024-02-13 | 118.00 | 118.00 | 112.60 | 113.60 | 0.0M |
| 2024-02-12 | 121.40 | 122.20 | 117.40 | 117.60 | 0.0M |
| 2024-02-09 | 118.20 | 120.80 | 118.20 | 119.80 | 0.0M |
| 2024-02-08 | 116.00 | 119.40 | 116.00 | 117.00 | 0.0M |
| 2024-02-07 | 114.00 | 116.60 | 113.00 | 116.20 | 0.0M |
| 2024-02-06 | 114.20 | 114.20 | 113.20 | 114.00 | 0.0M |
| 2024-02-05 | 116.00 | 118.20 | 112.00 | 113.80 | 0.0M |
| 2024-02-02 | 111.60 | 115.60 | 111.20 | 114.00 | 0.0M |
| 2024-02-01 | 108.20 | 109.20 | 107.60 | 109.00 | 0.0M |
| 2024-01-31 | 111.00 | 111.40 | 108.20 | 108.20 | 0.0M |
| 2024-01-30 | 114.20 | 114.80 | 110.60 | 111.60 | 0.0M |
| 2024-01-29 | 109.00 | 114.00 | 109.00 | 114.00 | 0.0M |
| 2024-01-26 | 109.40 | 111.80 | 107.60 | 108.00 | 0.0M |
| 2024-01-25 | 109.60 | 110.60 | 108.20 | 108.40 | 0.0M |
| 2024-01-24 | 112.00 | 115.20 | 109.40 | 109.40 | 0.0M |
| 2024-01-23 | 113.20 | 113.60 | 111.60 | 112.40 | 0.0M |
| 2024-01-22 | 111.60 | 113.40 | 110.60 | 112.20 | 0.0M |
| 2024-01-19 | 108.40 | 110.60 | 108.40 | 110.40 | 0.0M |
| 2024-01-18 | 106.20 | 111.00 | 106.20 | 108.20 | 0.0M |
| 2024-01-17 | 107.20 | 107.20 | 102.80 | 104.80 | 0.0M |
| 2024-01-16 | 102.00 | 107.00 | 102.00 | 107.00 | 0.0M |
| 2024-01-15 | 102.60 | 102.60 | 101.80 | 101.80 | 0.0M |
| 2024-01-12 | 101.60 | 103.00 | 99.10 | 102.20 | 0.0M |
| 2024-01-11 | 98.20 | 103.40 | 98.20 | 101.20 | 0.0M |
| 2024-01-10 | 99.60 | 101.00 | 99.10 | 99.10 | 0.0M |
| 2024-01-09 | 99.50 | 100.00 | 99.20 | 99.20 | 0.0M |
| 2024-01-08 | 95.20 | 95.40 | 93.80 | 93.80 | 0.0M |
| 2024-01-05 | 94.10 | 95.70 | 93.60 | 95.50 | 0.0M |
| 2024-01-04 | 96.90 | 96.90 | 94.20 | 94.20 | 0.0M |
| 2024-01-03 | 95.80 | 97.90 | 94.40 | 96.00 | 0.0M |
| 2024-01-02 | 101.80 | 102.80 | 97.10 | 98.00 | 0.0M |