72.10
Last Update: 2025-10-02
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 60.50 | 61.00 | 59.60 | 59.60 | 0.1M |
| 2022-12-29 | 59.80 | 60.20 | 59.00 | 59.70 | 0.1M |
| 2022-12-28 | 61.60 | 61.60 | 60.00 | 60.20 | 0.1M |
| 2022-12-27 | 61.80 | 62.20 | 61.30 | 61.60 | 0.1M |
| 2022-12-26 | 61.00 | 61.50 | 60.70 | 61.20 | 0.1M |
| 2022-12-23 | 61.30 | 61.40 | 60.50 | 61.30 | 0.1M |
| 2022-12-22 | 62.10 | 62.10 | 61.10 | 61.30 | 0.1M |
| 2022-12-21 | 61.60 | 62.70 | 61.00 | 61.30 | 0.1M |
| 2022-12-20 | 64.80 | 65.20 | 61.60 | 61.60 | 0.2M |
| 2022-12-19 | 65.30 | 65.30 | 64.40 | 64.50 | 0.1M |
| 2022-12-16 | 67.20 | 67.20 | 65.30 | 65.30 | 0.3M |
| 2022-12-15 | 70.60 | 70.60 | 68.90 | 68.90 | 0.2M |
| 2022-12-14 | 69.00 | 71.00 | 68.30 | 70.60 | 0.3M |
| 2022-12-13 | 70.80 | 71.10 | 68.30 | 68.40 | 0.2M |
| 2022-12-12 | 70.00 | 70.80 | 68.80 | 69.80 | 0.1M |
| 2022-12-09 | 73.40 | 73.40 | 70.00 | 70.00 | 0.2M |
| 2022-12-08 | 71.60 | 72.40 | 70.90 | 72.10 | 0.1M |
| 2022-12-07 | 73.40 | 73.80 | 70.50 | 70.90 | 0.4M |
| 2022-12-06 | 73.50 | 76.00 | 71.80 | 72.50 | 0.5M |
| 2022-12-05 | 75.30 | 75.40 | 73.20 | 73.20 | 0.5M |
| 2022-12-02 | 74.60 | 78.80 | 74.00 | 74.70 | 1.4M |
| 2022-12-01 | 73.00 | 75.40 | 72.30 | 74.00 | 1.3M |
| 2022-11-30 | 70.50 | 76.00 | 70.10 | 71.70 | 2.1M |
| 2022-11-29 | 67.10 | 72.50 | 66.00 | 70.00 | 2.6M |
| 2022-11-28 | 61.00 | 66.60 | 60.60 | 66.60 | 0.5M |
| 2022-11-25 | 61.30 | 62.00 | 60.30 | 60.60 | 0.1M |
| 2022-11-24 | 60.60 | 62.20 | 60.60 | 61.60 | 0.1M |
| 2022-11-23 | 60.80 | 61.40 | 60.50 | 60.60 | 0.0M |
| 2022-11-22 | 61.80 | 62.00 | 60.50 | 60.50 | 0.1M |
| 2022-11-21 | 61.30 | 62.40 | 61.30 | 61.40 | 0.1M |
| 2022-11-18 | 63.10 | 64.00 | 62.00 | 62.00 | 0.1M |
| 2022-11-17 | 61.90 | 63.60 | 61.90 | 63.10 | 0.1M |
| 2022-11-16 | 63.70 | 63.70 | 61.70 | 61.90 | 0.2M |
| 2022-11-15 | 63.00 | 64.00 | 62.00 | 62.60 | 0.1M |
| 2022-11-14 | 61.80 | 64.00 | 61.70 | 63.30 | 0.2M |
| 2022-11-11 | 63.00 | 63.00 | 60.20 | 61.50 | 0.4M |
| 2022-11-10 | 62.30 | 62.30 | 60.90 | 61.00 | 0.1M |
| 2022-11-09 | 61.00 | 63.60 | 60.60 | 62.30 | 0.3M |
| 2022-11-08 | 60.00 | 62.00 | 60.00 | 60.50 | 0.2M |
| 2022-11-07 | 61.00 | 61.00 | 59.40 | 59.40 | 0.1M |
| 2022-11-04 | 58.80 | 61.00 | 58.70 | 60.50 | 0.2M |
| 2022-11-03 | 59.00 | 59.30 | 58.00 | 58.80 | 0.1M |
| 2022-11-02 | 58.30 | 59.80 | 57.40 | 59.40 | 0.1M |
| 2022-11-01 | 56.20 | 61.70 | 56.20 | 58.20 | 0.5M |
| 2022-10-31 | 55.50 | 57.30 | 55.30 | 56.10 | 0.1M |
| 2022-10-28 | 57.50 | 57.50 | 54.00 | 55.00 | 0.2M |
| 2022-10-27 | 57.40 | 57.50 | 56.60 | 57.20 | 0.1M |
| 2022-10-26 | 56.50 | 57.50 | 55.00 | 56.30 | 0.1M |
| 2022-10-25 | 59.40 | 59.70 | 56.00 | 56.30 | 0.2M |
| 2022-10-24 | 58.10 | 60.40 | 58.10 | 59.00 | 0.1M |
| 2022-10-21 | 61.10 | 61.10 | 56.90 | 57.00 | 0.1M |
| 2022-10-20 | 62.50 | 62.50 | 60.10 | 60.10 | 0.1M |
| 2022-10-19 | 63.00 | 63.50 | 62.30 | 62.80 | 0.1M |
| 2022-10-18 | 63.50 | 64.90 | 62.60 | 63.10 | 0.1M |
| 2022-10-17 | 61.90 | 63.90 | 58.90 | 63.30 | 0.1M |
| 2022-10-14 | 66.60 | 66.60 | 63.30 | 63.40 | 0.1M |
| 2022-10-13 | 68.80 | 68.80 | 61.90 | 61.90 | 0.3M |
| 2022-10-12 | 68.50 | 69.00 | 66.20 | 66.50 | 0.2M |
| 2022-10-11 | 71.70 | 71.70 | 68.50 | 68.50 | 0.2M |
| 2022-10-07 | 75.20 | 76.90 | 74.10 | 74.30 | 0.2M |
| 2022-10-06 | 75.70 | 76.20 | 74.50 | 74.70 | 0.2M |
| 2022-10-05 | 73.50 | 75.50 | 73.30 | 74.50 | 0.3M |
| 2022-10-04 | 73.20 | 73.90 | 72.00 | 73.00 | 0.2M |
| 2022-10-03 | 72.90 | 75.20 | 71.80 | 71.80 | 0.4M |
| 2022-09-30 | 68.60 | 72.50 | 68.60 | 72.50 | 0.3M |
| 2022-09-29 | 70.10 | 72.60 | 69.70 | 71.30 | 0.4M |
| 2022-09-28 | 77.70 | 77.70 | 68.30 | 68.30 | 0.5M |
| 2022-09-27 | 73.20 | 75.70 | 72.80 | 75.70 | 0.1M |
| 2022-09-26 | 76.90 | 77.70 | 73.00 | 73.00 | 0.2M |
| 2022-09-23 | 77.00 | 79.00 | 76.50 | 78.00 | 0.2M |
| 2022-09-22 | 75.50 | 77.80 | 72.70 | 77.50 | 0.4M |
| 2022-09-21 | 79.70 | 80.10 | 75.60 | 75.60 | 0.3M |
| 2022-09-20 | 79.10 | 81.90 | 78.50 | 79.90 | 0.3M |
| 2022-09-19 | 78.40 | 79.20 | 76.80 | 79.10 | 0.2M |
| 2022-09-16 | 79.00 | 79.30 | 77.00 | 78.70 | 0.3M |
| 2022-09-15 | 80.30 | 81.80 | 78.90 | 79.00 | 0.2M |
| 2022-09-14 | 79.40 | 80.50 | 78.60 | 80.50 | 0.2M |
| 2022-09-13 | 83.10 | 84.70 | 80.90 | 80.90 | 0.3M |
| 2022-09-12 | 80.60 | 84.20 | 79.30 | 83.10 | 0.4M |
| 2022-09-08 | 80.80 | 80.80 | 78.00 | 80.00 | 0.5M |
| 2022-09-07 | 78.50 | 81.40 | 78.00 | 79.90 | 0.5M |
| 2022-09-06 | 82.20 | 82.90 | 78.90 | 79.50 | 0.5M |
| 2022-09-05 | 86.10 | 87.10 | 80.80 | 81.30 | 0.5M |
| 2022-09-02 | 85.00 | 86.00 | 83.80 | 85.20 | 0.4M |
| 2022-09-01 | 86.90 | 88.50 | 83.20 | 83.20 | 0.6M |
| 2022-08-31 | 88.40 | 90.10 | 87.00 | 87.10 | 0.6M |
| 2022-08-30 | 87.20 | 89.90 | 86.40 | 88.50 | 0.6M |
| 2022-08-29 | 84.50 | 88.80 | 84.00 | 87.10 | 0.8M |
| 2022-08-26 | 90.00 | 94.50 | 87.30 | 87.60 | 1.9M |
| 2022-08-25 | 90.00 | 90.00 | 86.10 | 89.40 | 1.4M |
| 2022-08-24 | 82.40 | 89.00 | 82.40 | 88.60 | 2.2M |
| 2022-08-23 | 86.40 | 86.40 | 81.30 | 81.50 | 1.0M |
| 2022-08-22 | 86.90 | 88.00 | 84.80 | 85.70 | 0.8M |
| 2022-08-19 | 87.00 | 88.50 | 84.60 | 85.10 | 1.0M |
| 2022-08-18 | 84.20 | 87.80 | 84.20 | 86.50 | 1.8M |
| 2022-08-17 | 79.30 | 87.20 | 79.30 | 84.20 | 2.5M |
| 2022-08-16 | 79.50 | 83.30 | 79.40 | 80.30 | 1.5M |
| 2022-08-15 | 82.60 | 82.60 | 77.40 | 82.20 | 4.6M |
| 2022-08-12 | 75.20 | 78.90 | 75.00 | 78.90 | 1.6M |
| 2022-08-11 | 70.00 | 74.20 | 70.00 | 71.80 | 1.0M |
| 2022-08-10 | 69.00 | 75.20 | 68.90 | 70.70 | 1.9M |
| 2022-08-09 | 72.90 | 74.40 | 68.80 | 69.10 | 2.4M |
| 2022-08-08 | 62.70 | 68.80 | 62.60 | 68.80 | 0.7M |
| 2022-08-05 | 63.90 | 66.00 | 61.80 | 62.60 | 1.2M |
| 2022-08-04 | 58.00 | 61.20 | 56.60 | 61.20 | 0.8M |
| 2022-08-03 | 56.30 | 56.70 | 55.60 | 55.70 | 0.1M |
| 2022-08-02 | 60.00 | 60.00 | 57.00 | 58.00 | 0.2M |
| 2022-08-01 | 61.00 | 61.00 | 60.20 | 60.30 | 0.0M |
| 2022-07-29 | 62.30 | 62.50 | 61.00 | 61.00 | 0.0M |
| 2022-07-28 | 63.70 | 63.70 | 61.20 | 61.30 | 0.0M |
| 2022-07-27 | 61.10 | 62.10 | 60.40 | 61.40 | 0.0M |
| 2022-07-26 | 59.80 | 61.60 | 59.70 | 61.60 | 0.0M |
| 2022-07-25 | 60.20 | 61.10 | 60.20 | 61.10 | 0.0M |
| 2022-07-22 | 61.50 | 61.60 | 59.40 | 60.60 | 0.0M |
| 2022-07-21 | 61.00 | 61.50 | 60.60 | 61.40 | 0.1M |
| 2022-07-20 | 61.60 | 62.80 | 60.70 | 60.70 | 0.1M |
| 2022-07-19 | 59.80 | 60.90 | 59.60 | 60.10 | 0.0M |
| 2022-07-18 | 59.30 | 60.00 | 58.90 | 59.50 | 0.0M |
| 2022-07-15 | 58.80 | 60.50 | 58.00 | 59.20 | 0.0M |
| 2022-07-14 | 56.70 | 58.80 | 55.70 | 58.20 | 0.0M |
| 2022-07-13 | 57.20 | 57.50 | 56.10 | 56.90 | 0.0M |
| 2022-07-12 | 56.00 | 56.00 | 54.40 | 54.70 | 0.1M |
| 2022-07-11 | 56.80 | 58.20 | 56.60 | 56.70 | 0.1M |
| 2022-07-08 | 58.50 | 60.50 | 58.00 | 59.50 | 0.1M |
| 2022-07-07 | 54.00 | 57.40 | 54.00 | 57.00 | 0.1M |
| 2022-07-06 | 56.80 | 57.20 | 53.90 | 54.00 | 0.1M |
| 2022-07-05 | 55.00 | 56.40 | 54.60 | 55.80 | 0.0M |
| 2022-07-04 | 53.90 | 55.40 | 53.80 | 54.30 | 0.0M |
| 2022-07-01 | 59.20 | 59.20 | 53.90 | 53.90 | 0.2M |
| 2022-06-30 | 61.30 | 61.30 | 59.00 | 59.10 | 0.1M |
| 2022-06-29 | 62.40 | 62.40 | 61.30 | 61.80 | 0.0M |
| 2022-06-28 | 62.30 | 62.40 | 61.10 | 61.50 | 0.0M |
| 2022-06-27 | 60.80 | 62.80 | 60.80 | 62.40 | 0.0M |
| 2022-06-24 | 61.30 | 61.30 | 59.80 | 60.60 | 0.0M |
| 2022-06-23 | 60.90 | 61.00 | 59.00 | 59.70 | 0.1M |
| 2022-06-22 | 62.90 | 62.90 | 60.90 | 60.90 | 0.0M |
| 2022-06-21 | 61.30 | 62.80 | 60.40 | 62.70 | 0.0M |
| 2022-06-20 | 65.70 | 65.70 | 60.00 | 60.30 | 0.2M |
| 2022-06-17 | 65.10 | 65.90 | 64.50 | 65.50 | 0.1M |
| 2022-06-16 | 67.50 | 69.90 | 65.10 | 65.10 | 0.2M |
| 2022-06-15 | 66.10 | 67.50 | 65.50 | 66.70 | 0.1M |
| 2022-06-14 | 66.90 | 66.90 | 64.30 | 65.90 | 0.1M |
| 2022-06-13 | 66.20 | 67.30 | 64.00 | 66.90 | 0.1M |
| 2022-06-10 | 66.10 | 66.20 | 66.00 | 66.10 | 0.0M |
| 2022-06-09 | 66.60 | 66.80 | 66.20 | 66.80 | 0.0M |
| 2022-06-08 | 68.50 | 68.50 | 66.50 | 66.60 | 0.0M |
| 2022-06-07 | 68.20 | 68.30 | 67.10 | 68.00 | 0.0M |
| 2022-06-06 | 67.50 | 68.60 | 67.30 | 68.20 | 0.1M |
| 2022-06-02 | 67.30 | 68.10 | 66.50 | 67.20 | 0.1M |
| 2022-06-01 | 64.90 | 69.10 | 64.50 | 67.30 | 0.2M |
| 2022-05-31 | 64.90 | 64.90 | 63.40 | 64.30 | 0.0M |
| 2022-05-30 | 64.70 | 64.90 | 64.30 | 64.70 | 0.0M |
| 2022-05-27 | 64.30 | 64.50 | 64.00 | 64.10 | 0.0M |
| 2022-05-26 | 64.50 | 64.50 | 63.90 | 63.90 | 0.0M |
| 2022-05-25 | 64.10 | 64.10 | 63.20 | 63.80 | 0.0M |
| 2022-05-24 | 64.40 | 64.40 | 63.50 | 63.80 | 0.1M |
| 2022-05-23 | 65.20 | 65.60 | 64.20 | 64.20 | 0.0M |
| 2022-05-20 | 65.00 | 65.90 | 64.30 | 64.80 | 0.0M |
| 2022-05-19 | 64.50 | 65.60 | 63.90 | 64.30 | 0.0M |
| 2022-05-18 | 65.20 | 65.20 | 64.60 | 64.60 | 0.0M |
| 2022-05-17 | 64.20 | 65.80 | 64.20 | 64.70 | 0.0M |
| 2022-05-16 | 63.60 | 66.00 | 63.30 | 64.00 | 0.1M |
| 2022-05-13 | 63.60 | 64.40 | 63.00 | 63.10 | 0.0M |
| 2022-05-12 | 63.60 | 64.50 | 62.90 | 62.90 | 0.1M |
| 2022-05-11 | 65.20 | 65.50 | 64.20 | 64.30 | 0.0M |
| 2022-05-10 | 63.60 | 65.40 | 63.50 | 64.40 | 0.1M |
| 2022-05-09 | 67.70 | 67.70 | 65.70 | 65.70 | 0.1M |
| 2022-05-06 | 68.60 | 68.60 | 67.60 | 67.70 | 0.1M |
| 2022-05-05 | 69.80 | 69.80 | 68.60 | 68.60 | 0.0M |
| 2022-05-04 | 68.10 | 70.20 | 68.10 | 68.10 | 0.1M |
| 2022-05-03 | 67.30 | 69.60 | 66.80 | 69.60 | 0.0M |
| 2022-04-29 | 68.80 | 70.20 | 68.20 | 68.20 | 0.0M |
| 2022-04-28 | 66.90 | 68.00 | 66.90 | 67.80 | 0.0M |
| 2022-04-25 | 71.20 | 71.50 | 70.70 | 70.70 | 0.1M |
| 2022-04-22 | 71.20 | 72.50 | 70.90 | 72.50 | 0.0M |
| 2022-04-21 | 72.00 | 72.30 | 71.80 | 71.80 | 0.0M |
| 2022-04-20 | 72.10 | 72.50 | 70.30 | 71.60 | 0.0M |
| 2022-04-19 | 70.70 | 72.20 | 70.70 | 71.80 | 0.0M |
| 2022-04-18 | 70.20 | 70.70 | 70.10 | 70.40 | 0.0M |
| 2022-04-15 | 72.10 | 72.10 | 70.10 | 70.20 | 0.1M |
| 2022-04-14 | 73.50 | 76.50 | 72.30 | 72.30 | 0.1M |
| 2022-04-13 | 74.20 | 74.90 | 73.50 | 73.50 | 0.1M |
| 2022-04-12 | 75.20 | 75.30 | 73.00 | 74.20 | 0.1M |
| 2022-04-11 | 75.90 | 76.60 | 74.60 | 75.20 | 0.1M |
| 2022-04-08 | 74.20 | 76.70 | 74.20 | 76.00 | 0.2M |
| 2022-04-07 | 75.00 | 76.50 | 73.80 | 73.90 | 0.2M |
| 2022-04-06 | 71.30 | 77.00 | 71.00 | 75.30 | 0.5M |
| 2022-04-01 | 69.30 | 71.30 | 68.80 | 71.30 | 0.1M |
| 2022-03-31 | 69.20 | 70.00 | 69.10 | 69.50 | 0.0M |
| 2022-03-30 | 68.40 | 70.50 | 68.40 | 70.20 | 0.1M |
| 2022-03-29 | 68.80 | 69.30 | 68.40 | 68.50 | 0.0M |
| 2022-03-28 | 68.10 | 68.40 | 67.60 | 68.30 | 0.0M |
| 2022-03-25 | 69.70 | 69.80 | 68.00 | 68.00 | 0.1M |
| 2022-03-24 | 70.60 | 70.60 | 69.40 | 69.70 | 0.0M |
| 2022-03-23 | 69.70 | 70.00 | 69.20 | 69.60 | 0.0M |
| 2022-03-22 | 69.10 | 69.70 | 69.10 | 69.70 | 0.0M |
| 2022-03-21 | 70.50 | 70.50 | 68.50 | 69.60 | 0.0M |
| 2022-03-18 | 69.80 | 70.00 | 69.50 | 70.00 | 0.0M |
| 2022-03-17 | 70.10 | 70.10 | 69.50 | 69.80 | 0.0M |
| 2022-03-16 | 69.50 | 69.50 | 67.50 | 68.00 | 0.0M |
| 2022-03-15 | 68.30 | 69.00 | 67.90 | 68.70 | 0.0M |
| 2022-03-14 | 70.40 | 70.40 | 68.80 | 69.60 | 0.0M |
| 2022-03-11 | 69.30 | 70.50 | 69.10 | 69.90 | 0.0M |
| 2022-03-10 | 67.60 | 70.90 | 67.60 | 69.90 | 0.1M |
| 2022-03-09 | 68.20 | 68.20 | 66.00 | 66.40 | 0.0M |
| 2022-03-08 | 67.00 | 68.00 | 65.30 | 65.60 | 0.1M |
| 2022-03-07 | 70.00 | 70.00 | 67.20 | 68.00 | 0.0M |
| 2022-03-04 | 69.50 | 70.00 | 69.00 | 70.00 | 0.0M |
| 2022-03-03 | 70.50 | 70.50 | 69.50 | 69.60 | 0.0M |
| 2022-03-02 | 69.80 | 70.30 | 69.50 | 69.90 | 0.0M |
| 2022-03-01 | 68.50 | 70.00 | 68.50 | 69.80 | 0.0M |
| 2022-02-25 | 68.90 | 69.60 | 68.40 | 68.40 | 0.1M |
| 2022-02-24 | 70.20 | 70.50 | 68.10 | 68.50 | 0.1M |
| 2022-02-23 | 71.50 | 71.70 | 70.80 | 70.90 | 0.0M |
| 2022-02-22 | 71.50 | 71.50 | 70.60 | 70.70 | 0.0M |
| 2022-02-21 | 72.10 | 72.60 | 72.10 | 72.30 | 0.0M |
| 2022-02-18 | 72.40 | 72.90 | 71.50 | 72.90 | 0.0M |
| 2022-02-17 | 73.00 | 73.80 | 71.80 | 71.80 | 0.0M |
| 2022-02-16 | 74.00 | 74.30 | 72.70 | 72.80 | 0.1M |
| 2022-02-15 | 72.50 | 73.90 | 72.30 | 72.70 | 0.0M |
| 2022-02-14 | 74.20 | 74.60 | 73.00 | 73.20 | 0.1M |
| 2022-02-11 | 72.30 | 77.00 | 72.30 | 73.90 | 0.2M |
| 2022-02-10 | 74.00 | 74.50 | 72.60 | 72.80 | 0.1M |
| 2022-02-09 | 72.10 | 72.10 | 70.60 | 71.40 | 0.0M |
| 2022-02-08 | 71.20 | 71.70 | 70.80 | 71.40 | 0.1M |
| 2022-02-07 | 68.00 | 71.30 | 67.60 | 71.30 | 0.0M |
| 2022-01-26 | 67.60 | 69.20 | 67.10 | 67.30 | 0.1M |
| 2022-01-25 | 69.50 | 70.70 | 68.20 | 68.20 | 0.1M |
| 2022-01-24 | 70.00 | 70.00 | 68.00 | 69.30 | 0.1M |
| 2022-01-21 | 71.90 | 71.90 | 70.70 | 70.70 | 0.1M |
| 2022-01-20 | 72.00 | 72.30 | 71.60 | 72.10 | 0.0M |
| 2022-01-19 | 72.00 | 72.50 | 72.00 | 72.20 | 0.0M |
| 2022-01-18 | 72.20 | 72.80 | 72.20 | 72.40 | 0.0M |
| 2022-01-17 | 73.60 | 73.60 | 72.10 | 72.40 | 0.0M |
| 2022-01-14 | 74.00 | 74.00 | 71.60 | 71.90 | 0.1M |
| 2022-01-13 | 73.70 | 73.70 | 72.00 | 73.10 | 0.1M |
| 2022-01-12 | 72.60 | 74.50 | 72.30 | 72.30 | 0.1M |
| 2022-01-11 | 74.00 | 74.60 | 73.10 | 73.10 | 0.1M |
| 2022-01-10 | 74.40 | 75.90 | 74.20 | 74.20 | 0.0M |
| 2022-01-07 | 76.50 | 76.60 | 73.70 | 74.50 | 0.1M |
| 2022-01-06 | 75.10 | 76.80 | 75.10 | 75.70 | 0.1M |
| 2022-01-05 | 77.00 | 77.00 | 75.60 | 75.80 | 0.1M |
| 2022-01-04 | 77.10 | 77.90 | 77.00 | 77.10 | 0.1M |
| 2022-01-03 | 78.00 | 79.00 | 77.00 | 77.00 | 0.2M |