80.35
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 | 72.99 | 72.99 | 72.31 | 72.31 | 0.0M |
| 2024-12-27 | 73.04 | 73.59 | 72.66 | 72.66 | 0.0M |
| 2024-12-23 | 69.80 | 70.81 | 69.32 | 70.81 | 0.0M |
| 2024-12-20 | 65.84 | 69.30 | 65.81 | 69.30 | 0.0M |
| 2024-12-19 | 67.22 | 67.22 | 66.54 | 67.00 | 0.0M |
| 2024-12-18 | 66.56 | 67.30 | 66.55 | 67.23 | 0.0M |
| 2024-12-17 | 66.58 | 66.58 | 65.98 | 66.16 | 0.0M |
| 2024-12-16 | 67.05 | 67.34 | 66.61 | 67.34 | 0.0M |
| 2024-12-13 | 67.35 | 67.35 | 66.25 | 66.25 | 0.0M |
| 2024-12-12 | 68.60 | 68.68 | 67.45 | 67.48 | 0.0M |
| 2024-12-11 | 68.90 | 70.79 | 68.90 | 69.79 | 0.0M |
| 2024-12-10 | 68.33 | 68.78 | 68.00 | 68.78 | 0.0M |
| 2024-12-09 | 68.45 | 68.84 | 67.24 | 68.20 | 0.0M |
| 2024-12-06 | 68.85 | 69.69 | 67.77 | 68.37 | 0.0M |
| 2024-12-05 | 70.00 | 70.50 | 68.56 | 69.72 | 0.0M |
| 2024-12-04 | 70.10 | 75.00 | 68.77 | 70.08 | 0.0M |
| 2024-12-03 | 69.42 | 69.76 | 68.49 | 69.52 | 0.0M |
| 2024-12-02 | 68.03 | 69.62 | 67.60 | 69.62 | 0.0M |
| 2024-11-29 | 67.71 | 68.02 | 67.00 | 67.00 | 0.0M |
| 2024-11-28 | 68.05 | 68.14 | 67.79 | 67.79 | 0.0M |
| 2024-11-27 | 65.87 | 67.95 | 65.80 | 67.59 | 0.0M |
| 2024-11-26 | 66.43 | 66.43 | 64.95 | 66.03 | 0.0M |
| 2024-11-25 | 63.72 | 67.21 | 63.68 | 67.21 | 0.0M |
| 2024-11-22 | 63.04 | 64.00 | 63.04 | 63.95 | 0.0M |
| 2024-11-21 | 60.88 | 62.55 | 60.85 | 62.55 | 0.0M |
| 2024-11-20 | 61.61 | 61.61 | 58.82 | 59.25 | 0.0M |
| 2024-11-19 | 62.80 | 63.01 | 61.25 | 61.25 | 0.0M |
| 2024-11-18 | 61.14 | 63.58 | 60.70 | 62.39 | 0.0M |
| 2024-11-15 | 61.99 | 62.91 | 61.46 | 61.50 | 0.0M |
| 2024-11-14 | 61.69 | 62.84 | 61.69 | 62.84 | 0.0M |
| 2024-11-13 | 58.38 | 61.42 | 58.38 | 61.42 | 0.0M |
| 2024-11-12 | 57.78 | 58.52 | 57.21 | 58.52 | 0.0M |
| 2024-11-11 | 57.35 | 58.77 | 57.00 | 57.99 | 0.0M |
| 2024-11-08 | 58.84 | 59.11 | 57.48 | 57.52 | 0.0M |
| 2024-11-07 | 57.88 | 59.20 | 57.42 | 59.20 | 0.0M |
| 2024-11-06 | 62.57 | 62.72 | 56.60 | 57.42 | 0.0M |
| 2024-11-05 | 64.08 | 64.40 | 61.13 | 61.13 | 0.0M |
| 2024-11-04 | 60.93 | 63.81 | 60.93 | 61.50 | 0.0M |
| 2024-11-01 | 59.73 | 60.66 | 58.67 | 60.56 | 0.0M |
| 2024-10-31 | 58.09 | 59.19 | 58.09 | 59.19 | 0.0M |
| 2024-10-30 | 59.81 | 59.81 | 58.47 | 58.57 | 0.0M |
| 2024-10-29 | 61.03 | 61.21 | 59.73 | 59.82 | 0.0M |
| 2024-10-28 | 61.91 | 61.91 | 61.39 | 61.39 | 0.0M |
| 2024-10-25 | 62.02 | 62.17 | 61.74 | 62.17 | 0.0M |
| 2024-10-24 | 61.36 | 61.36 | 60.99 | 60.99 | 0.0M |
| 2024-10-23 | 61.88 | 62.24 | 60.91 | 60.91 | 0.0M |
| 2024-10-22 | 62.05 | 62.16 | 60.44 | 60.44 | 0.0M |
| 2024-10-21 | 62.62 | 62.99 | 62.25 | 62.25 | 0.0M |
| 2024-10-18 | 62.40 | 62.43 | 62.24 | 62.24 | 0.0M |
| 2024-10-17 | 62.54 | 63.15 | 62.00 | 62.52 | 0.0M |
| 2024-10-16 | 62.02 | 63.46 | 62.02 | 63.20 | 0.0M |
| 2024-10-15 | 61.70 | 62.04 | 61.70 | 62.04 | 0.0M |
| 2024-10-14 | 63.23 | 63.23 | 61.75 | 61.75 | 0.0M |
| 2024-10-11 | 63.20 | 63.86 | 63.20 | 63.86 | 0.0M |
| 2024-10-10 | 63.48 | 63.48 | 63.17 | 63.37 | 0.0M |
| 2024-10-09 | 63.47 | 63.55 | 63.12 | 63.12 | 0.0M |
| 2024-10-08 | 63.26 | 63.57 | 63.26 | 63.46 | 0.0M |
| 2024-10-07 | 64.78 | 64.78 | 62.90 | 63.32 | 0.0M |
| 2024-10-04 | 63.10 | 65.13 | 62.97 | 65.11 | 0.0M |
| 2024-10-03 | 62.60 | 62.60 | 62.34 | 62.34 | 0.0M |
| 2024-10-02 | 63.28 | 63.47 | 63.28 | 63.47 | 0.0M |
| 2024-10-01 | 62.94 | 64.32 | 62.24 | 64.32 | 0.0M |
| 2024-09-30 | 64.35 | 64.35 | 63.00 | 63.00 | 0.0M |
| 2024-09-27 | 65.58 | 66.54 | 65.07 | 65.61 | 0.0M |
| 2024-09-26 | 63.36 | 65.46 | 63.36 | 64.86 | 0.0M |
| 2024-09-25 | 63.13 | 63.33 | 63.13 | 63.23 | 0.0M |
| 2024-09-24 | 64.37 | 64.37 | 63.84 | 63.84 | 0.0M |
| 2024-09-23 | 64.20 | 64.76 | 63.75 | 64.76 | 0.0M |
| 2024-09-20 | 64.43 | 64.43 | 63.80 | 64.13 | 0.0M |
| 2024-09-19 | 68.63 | 68.75 | 66.47 | 66.47 | 0.0M |
| 2024-09-18 | 65.75 | 68.30 | 65.75 | 67.69 | 0.0M |
| 2024-09-17 | 64.80 | 65.76 | 64.63 | 65.76 | 0.0M |
| 2024-09-16 | 62.96 | 64.59 | 62.66 | 64.59 | 0.0M |
| 2024-09-13 | 61.25 | 63.71 | 61.25 | 63.03 | 0.0M |
| 2024-09-12 | 60.71 | 63.08 | 60.30 | 62.42 | 0.0M |
| 2024-09-11 | 59.01 | 60.96 | 58.91 | 60.65 | 0.0M |
| 2024-09-10 | 61.13 | 61.15 | 58.48 | 58.48 | 0.0M |
| 2024-09-09 | 60.34 | 62.25 | 59.84 | 60.96 | 0.0M |
| 2024-09-06 | 61.45 | 61.56 | 59.57 | 60.65 | 0.0M |
| 2024-09-05 | 57.50 | 61.40 | 56.20 | 61.39 | 0.0M |
| 2024-09-04 | 74.11 | 74.54 | 55.04 | 57.47 | 0.0M |
| 2024-09-03 | 76.16 | 77.24 | 74.60 | 74.60 | 0.0M |
| 2024-09-02 | 76.64 | 76.64 | 76.14 | 76.14 | 0.0M |
| 2024-08-30 | 77.23 | 77.25 | 75.67 | 75.98 | 0.0M |
| 2024-08-29 | 85.37 | 85.37 | 76.87 | 76.96 | 0.0M |
| 2024-08-28 | 85.55 | 85.55 | 85.55 | 85.55 | 0.0M |
| 2024-08-27 | 86.26 | 86.26 | 86.26 | 86.26 | 0.0M |
| 2024-08-26 | 86.97 | 87.62 | 86.20 | 86.20 | 0.0M |
| 2024-08-23 | 88.44 | 88.44 | 87.51 | 87.51 | 0.0M |
| 2024-08-22 | 89.58 | 90.11 | 89.58 | 89.67 | 0.0M |
| 2024-08-21 | 89.50 | 91.50 | 88.96 | 88.96 | 0.0M |
| 2024-08-20 | 90.93 | 90.95 | 89.94 | 89.94 | 0.0M |
| 2024-08-16 | 88.41 | 88.41 | 88.41 | 88.41 | 0.0M |
| 2024-08-15 | 84.37 | 89.23 | 84.12 | 89.23 | 0.0M |
| 2024-08-14 | 84.16 | 84.16 | 84.07 | 84.13 | 0.0M |
| 2024-08-13 | 86.10 | 86.10 | 85.62 | 85.62 | 0.0M |
| 2024-08-09 | 86.63 | 87.06 | 86.63 | 87.06 | 0.0M |
| 2024-08-08 | 87.69 | 87.69 | 87.00 | 87.00 | 0.0M |
| 2024-08-07 | 89.00 | 89.00 | 89.00 | 89.00 | 0.0M |
| 2024-08-06 | 88.36 | 88.36 | 88.36 | 88.36 | 0.0M |
| 2024-08-05 | 89.71 | 90.00 | 89.00 | 89.00 | 0.0M |
| 2024-08-02 | 91.76 | 91.85 | 90.21 | 90.21 | 0.0M |
| 2024-08-01 | 96.70 | 96.70 | 92.93 | 92.93 | 0.0M |
| 2024-07-31 | 97.03 | 97.04 | 96.58 | 96.58 | 0.0M |
| 2024-07-30 | 96.13 | 96.13 | 95.89 | 95.89 | 0.0M |
| 2024-07-29 | 95.58 | 95.58 | 95.58 | 95.58 | 0.0M |
| 2024-07-26 | 95.88 | 95.88 | 95.88 | 95.88 | 0.0M |
| 2024-07-25 | 97.33 | 97.33 | 95.56 | 95.92 | 0.0M |
| 2024-07-24 | 98.28 | 98.43 | 96.65 | 96.65 | 0.0M |
| 2024-07-23 | 98.57 | 98.67 | 98.10 | 98.67 | 0.0M |
| 2024-07-22 | 98.00 | 98.00 | 98.00 | 98.00 | 0.0M |
| 2024-07-19 | 98.30 | 98.30 | 98.30 | 98.30 | 0.0M |
| 2024-07-18 | 96.02 | 97.97 | 96.02 | 97.77 | 0.0M |
| 2024-07-17 | 95.45 | 95.87 | 94.55 | 95.87 | 0.0M |
| 2024-07-16 | 95.10 | 95.10 | 93.70 | 94.60 | 0.0M |
| 2024-07-15 | 99.08 | 99.08 | 96.00 | 96.00 | 0.0M |
| 2024-07-12 | 98.06 | 98.06 | 97.00 | 98.00 | 0.0M |
| 2024-07-11 | 94.12 | 98.05 | 94.12 | 98.05 | 0.0M |
| 2024-07-10 | 95.83 | 96.00 | 94.55 | 94.99 | 0.0M |
| 2024-07-09 | 98.99 | 98.99 | 96.81 | 97.19 | 0.0M |
| 2024-07-08 | 98.67 | 98.67 | 98.67 | 98.67 | 0.0M |
| 2024-07-05 | 97.62 | 97.86 | 97.33 | 97.86 | 0.0M |
| 2024-07-03 | 99.56 | 99.82 | 97.87 | 97.87 | 0.0M |
| 2024-07-02 | 99.45 | 99.45 | 99.45 | 99.45 | 0.0M |
| 2024-07-01 | 99.61 | 99.61 | 99.12 | 99.48 | 0.0M |
| 2024-06-27 | 97.95 | 97.95 | 97.95 | 97.95 | 0.0M |
| 2024-06-26 | 98.13 | 98.13 | 96.00 | 96.00 | 0.0M |
| 2024-06-25 | 98.77 | 98.77 | 98.77 | 98.77 | 0.0M |
| 2024-06-24 | 100.04 | 100.50 | 99.96 | 100.50 | 0.0M |
| 2024-06-20 | 99.40 | 99.40 | 99.40 | 99.40 | 0.0M |
| 2024-06-19 | 99.44 | 99.44 | 99.44 | 99.44 | 0.0M |
| 2024-06-18 | 100.96 | 100.96 | 100.96 | 100.96 | 0.0M |
| 2024-06-17 | 99.37 | 99.37 | 98.93 | 98.93 | 0.0M |
| 2024-06-14 | 99.29 | 99.29 | 97.66 | 97.66 | 0.0M |
| 2024-06-13 | 100.22 | 100.22 | 99.10 | 99.10 | 0.0M |
| 2024-06-12 | 102.16 | 102.34 | 101.86 | 101.96 | 0.0M |
| 2024-06-11 | 102.58 | 102.58 | 102.12 | 102.12 | 0.0M |
| 2024-06-07 | 103.72 | 103.92 | 103.72 | 103.92 | 0.0M |
| 2024-06-06 | 105.42 | 105.42 | 104.80 | 105.06 | 0.0M |
| 2024-06-05 | 112.00 | 116.00 | 104.02 | 105.58 | 0.0M |
| 2024-06-04 | 110.50 | 111.72 | 110.50 | 111.72 | 0.0M |
| 2024-06-03 | 109.10 | 110.56 | 109.02 | 110.56 | 0.0M |
| 2024-05-31 | 108.20 | 108.20 | 108.20 | 108.20 | 0.0M |
| 2024-05-29 | 104.04 | 104.04 | 104.04 | 104.04 | 0.0M |
| 2024-05-27 | 106.46 | 106.66 | 105.86 | 106.66 | 0.0M |
| 2024-05-24 | 105.74 | 106.34 | 105.74 | 106.34 | 0.0M |
| 2024-05-23 | 107.00 | 107.00 | 105.00 | 105.50 | 0.0M |
| 2024-05-22 | 105.00 | 106.08 | 104.00 | 105.58 | 0.0M |
| 2024-05-21 | 106.00 | 106.74 | 103.50 | 106.74 | 0.0M |
| 2024-05-20 | 107.50 | 107.50 | 105.52 | 105.52 | 0.0M |
| 2024-05-17 | 111.06 | 111.06 | 108.40 | 108.40 | 0.0M |
| 2024-05-16 | 112.14 | 112.38 | 112.14 | 112.22 | 0.0M |
| 2024-05-15 | 110.54 | 110.66 | 109.00 | 109.00 | 0.0M |
| 2024-05-14 | 110.42 | 110.42 | 110.20 | 110.20 | 0.0M |
| 2024-05-13 | 112.44 | 112.44 | 112.44 | 112.44 | 0.0M |
| 2024-05-10 | 111.80 | 112.00 | 111.62 | 112.00 | 0.0M |
| 2024-05-09 | 110.42 | 111.08 | 110.42 | 111.08 | 0.0M |
| 2024-05-08 | 112.28 | 112.28 | 112.28 | 112.28 | 0.0M |
| 2024-05-07 | 112.44 | 113.50 | 112.44 | 113.50 | 0.0M |
| 2024-05-06 | 111.68 | 111.68 | 110.54 | 111.00 | 0.0M |
| 2024-05-02 | 111.30 | 111.30 | 111.30 | 111.30 | 0.0M |
| 2024-04-29 | 114.30 | 114.30 | 109.30 | 110.00 | 0.0M |
| 2024-04-26 | 111.88 | 111.88 | 111.88 | 111.88 | 0.0M |
| 2024-04-25 | 113.92 | 113.92 | 113.92 | 113.92 | 0.0M |
| 2024-04-24 | 112.44 | 112.44 | 112.44 | 112.44 | 0.0M |
| 2024-04-23 | 114.82 | 114.82 | 114.46 | 114.46 | 0.0M |
| 2024-04-18 | 115.30 | 115.30 | 115.00 | 115.00 | 0.0M |
| 2024-04-17 | 116.38 | 116.38 | 116.38 | 116.38 | 0.0M |
| 2024-04-16 | 116.76 | 116.76 | 116.16 | 116.16 | 0.0M |
| 2024-04-15 | 118.78 | 120.00 | 118.78 | 119.68 | 0.0M |
| 2024-04-12 | 122.14 | 122.14 | 121.00 | 121.00 | 0.0M |
| 2024-04-11 | 120.44 | 121.20 | 120.44 | 121.20 | 0.0M |
| 2024-04-10 | 119.06 | 119.06 | 119.06 | 119.06 | 0.0M |
| 2024-04-09 | 117.00 | 117.00 | 117.00 | 117.00 | 0.0M |
| 2024-04-08 | 119.96 | 119.96 | 119.96 | 119.96 | 0.0M |
| 2024-04-05 | 120.96 | 120.96 | 120.96 | 120.96 | 0.0M |
| 2024-04-04 | 123.12 | 124.48 | 123.12 | 124.48 | 0.0M |
| 2024-04-03 | 126.18 | 126.18 | 123.58 | 123.58 | 0.0M |
| 2024-04-02 | 126.08 | 127.50 | 125.42 | 125.42 | 0.0M |
| 2024-03-28 | 122.80 | 124.20 | 122.60 | 124.20 | 0.0M |
| 2024-03-27 | 119.30 | 122.70 | 119.30 | 122.70 | 0.0M |
| 2024-03-26 | 115.60 | 118.20 | 115.60 | 118.20 | 0.0M |
| 2024-03-25 | 117.00 | 117.30 | 115.40 | 116.40 | 0.0M |
| 2024-03-22 | 117.20 | 117.20 | 117.20 | 117.20 | 0.0M |
| 2024-03-21 | 116.60 | 117.40 | 116.60 | 117.40 | 0.0M |
| 2024-03-20 | 118.60 | 118.60 | 115.90 | 116.50 | 0.0M |
| 2024-03-19 | 117.10 | 118.00 | 116.70 | 118.00 | 0.0M |
| 2024-03-18 | 116.80 | 117.80 | 116.70 | 117.80 | 0.0M |
| 2024-03-15 | 116.10 | 117.20 | 114.40 | 116.70 | 0.0M |
| 2024-03-14 | 117.10 | 118.20 | 114.20 | 114.50 | 0.0M |
| 2024-03-13 | 138.00 | 138.00 | 115.90 | 117.00 | 0.0M |
| 2024-03-12 | 137.00 | 137.80 | 136.50 | 137.60 | 0.0M |
| 2024-03-08 | 135.70 | 136.70 | 135.00 | 135.00 | 0.0M |
| 2024-03-07 | 136.20 | 137.90 | 135.70 | 136.70 | 0.0M |
| 2024-03-06 | 137.40 | 137.50 | 136.20 | 136.20 | 0.0M |
| 2024-03-05 | 133.80 | 139.20 | 133.80 | 137.60 | 0.0M |
| 2024-03-01 | 136.70 | 137.00 | 136.60 | 136.60 | 0.0M |
| 2024-02-29 | 134.30 | 134.30 | 134.20 | 134.20 | 0.0M |
| 2024-02-28 | 138.40 | 138.40 | 134.90 | 134.90 | 0.0M |
| 2024-02-27 | 133.50 | 135.40 | 133.50 | 135.40 | 0.0M |
| 2024-02-26 | 134.40 | 134.40 | 133.60 | 133.60 | 0.0M |
| 2024-02-23 | 134.60 | 134.60 | 134.50 | 134.50 | 0.0M |
| 2024-02-22 | 133.30 | 134.10 | 133.30 | 133.90 | 0.0M |
| 2024-02-21 | 135.00 | 135.00 | 135.00 | 135.00 | 0.0M |
| 2024-02-20 | 135.00 | 135.50 | 135.00 | 135.50 | 0.0M |
| 2024-02-19 | 132.30 | 133.10 | 132.30 | 133.10 | 0.0M |
| 2024-02-15 | 131.50 | 132.40 | 130.50 | 131.90 | 0.0M |
| 2024-02-14 | 129.60 | 129.70 | 129.60 | 129.70 | 0.0M |
| 2024-02-13 | 133.00 | 133.00 | 129.50 | 129.50 | 0.0M |
| 2024-02-12 | 128.20 | 130.00 | 128.20 | 130.00 | 0.0M |
| 2024-02-09 | 130.90 | 130.90 | 129.70 | 129.70 | 0.0M |
| 2024-02-07 | 130.90 | 130.90 | 130.90 | 130.90 | 0.0M |
| 2024-02-06 | 127.50 | 127.50 | 126.40 | 126.40 | 0.0M |
| 2024-02-05 | 127.60 | 128.40 | 127.60 | 128.40 | 0.0M |
| 2024-02-02 | 124.60 | 128.10 | 124.60 | 128.10 | 0.0M |
| 2024-02-01 | 122.10 | 122.10 | 122.10 | 122.10 | 0.0M |
| 2024-01-31 | 120.80 | 120.80 | 120.80 | 120.80 | 0.0M |
| 2024-01-30 | 122.40 | 122.90 | 120.70 | 121.80 | 0.0M |
| 2024-01-29 | 123.10 | 128.00 | 123.10 | 124.50 | 0.0M |
| 2024-01-26 | 121.60 | 123.10 | 121.60 | 123.10 | 0.0M |
| 2024-01-25 | 119.00 | 119.80 | 119.00 | 119.80 | 0.0M |
| 2024-01-24 | 120.80 | 120.80 | 120.80 | 120.80 | 0.0M |
| 2024-01-23 | 120.80 | 121.50 | 120.80 | 121.50 | 0.0M |
| 2024-01-22 | 119.40 | 119.70 | 118.60 | 119.70 | 0.0M |
| 2024-01-19 | 121.10 | 121.10 | 118.70 | 120.10 | 0.0M |
| 2024-01-18 | 125.00 | 125.80 | 120.80 | 120.80 | 0.0M |
| 2024-01-16 | 123.40 | 124.40 | 123.40 | 124.40 | 0.0M |
| 2024-01-15 | 124.60 | 124.70 | 123.10 | 124.70 | 0.0M |
| 2024-01-12 | 123.40 | 123.40 | 122.50 | 122.50 | 0.0M |
| 2024-01-11 | 124.60 | 125.40 | 124.60 | 125.40 | 0.0M |
| 2024-01-09 | 125.40 | 125.40 | 125.40 | 125.40 | 0.0M |
| 2024-01-08 | 123.20 | 123.20 | 123.20 | 123.20 | 0.0M |
| 2024-01-05 | 123.80 | 123.80 | 123.60 | 123.60 | 0.0M |
| 2024-01-04 | 125.70 | 125.70 | 125.00 | 125.00 | 0.0M |
| 2024-01-03 | 129.80 | 129.80 | 126.10 | 126.10 | 0.0M |
| 2024-01-02 | 130.00 | 132.10 | 129.50 | 132.10 | 0.0M |