45.96
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 | 70.90 | 72.79 | 70.64 | 72.00 | 2.5M |
| 2024-12-30 | 69.00 | 72.00 | 68.02 | 70.99 | 2.8M |
| 2024-12-27 | 71.82 | 71.82 | 68.99 | 69.13 | 3.5M |
| 2024-12-26 | 73.56 | 73.80 | 71.31 | 71.50 | 2.0M |
| 2024-12-25 | 73.35 | 74.90 | 72.73 | 73.40 | 1.7M |
| 2024-12-24 | 72.30 | 74.67 | 72.01 | 72.78 | 1.7M |
| 2024-12-23 | 70.19 | 74.22 | 69.88 | 72.24 | 3.5M |
| 2024-12-20 | 69.52 | 71.18 | 68.69 | 70.29 | 2.5M |
| 2024-12-19 | 70.00 | 70.50 | 68.67 | 69.59 | 2.8M |
| 2024-12-18 | 72.70 | 72.70 | 70.33 | 70.77 | 2.5M |
| 2024-12-17 | 73.06 | 74.78 | 72.00 | 72.28 | 2.0M |
| 2024-12-16 | 74.35 | 75.18 | 73.00 | 73.49 | 2.1M |
| 2024-12-13 | 77.00 | 78.58 | 74.01 | 74.01 | 4.2M |
| 2024-12-12 | 75.17 | 78.18 | 74.63 | 77.31 | 2.6M |
| 2024-12-11 | 75.80 | 77.47 | 75.19 | 75.33 | 2.1M |
| 2024-12-10 | 76.50 | 77.66 | 75.50 | 76.26 | 2.7M |
| 2024-12-09 | 75.68 | 77.36 | 74.10 | 74.41 | 2.0M |
| 2024-12-06 | 75.52 | 76.70 | 73.03 | 75.80 | 3.2M |
| 2024-12-05 | 76.33 | 77.01 | 73.45 | 75.22 | 2.5M |
| 2024-12-04 | 80.99 | 81.99 | 76.15 | 76.52 | 3.6M |
| 2024-12-03 | 81.00 | 82.98 | 80.11 | 81.46 | 2.6M |
| 2024-12-02 | 78.80 | 81.97 | 78.61 | 80.84 | 3.1M |
| 2024-11-29 | 76.91 | 80.66 | 76.71 | 79.50 | 3.1M |
| 2024-11-28 | 76.90 | 79.52 | 75.52 | 77.00 | 2.1M |
| 2024-11-27 | 77.34 | 77.38 | 75.00 | 76.90 | 2.4M |
| 2024-11-26 | 76.62 | 79.07 | 74.60 | 77.38 | 3.3M |
| 2024-11-25 | 77.33 | 77.96 | 75.14 | 76.60 | 2.7M |
| 2024-11-22 | 82.55 | 82.56 | 76.68 | 77.69 | 7.2M |
| 2024-11-21 | 88.00 | 89.05 | 82.20 | 83.68 | 4.4M |
| 2024-11-20 | 90.00 | 90.00 | 85.09 | 87.50 | 3.1M |
| 2024-11-19 | 82.41 | 89.78 | 82.41 | 89.03 | 4.3M |
| 2024-11-18 | 86.18 | 88.36 | 81.20 | 82.91 | 3.6M |
| 2024-11-15 | 88.30 | 90.80 | 85.53 | 87.65 | 3.5M |
| 2024-11-14 | 89.78 | 93.02 | 88.01 | 88.25 | 4.0M |
| 2024-11-13 | 86.60 | 90.79 | 85.80 | 89.90 | 4.9M |
| 2024-11-12 | 82.68 | 90.38 | 80.60 | 88.17 | 7.8M |
| 2024-11-11 | 80.50 | 83.41 | 79.58 | 82.09 | 3.7M |
| 2024-11-08 | 83.20 | 84.50 | 80.01 | 80.43 | 3.3M |
| 2024-11-07 | 81.50 | 82.68 | 79.38 | 82.60 | 3.1M |
| 2024-11-06 | 83.16 | 87.76 | 82.57 | 83.97 | 3.7M |
| 2024-11-05 | 81.36 | 83.76 | 81.00 | 83.13 | 3.1M |
| 2024-11-04 | 78.16 | 83.96 | 78.16 | 82.40 | 3.5M |
| 2024-11-01 | 85.12 | 85.52 | 80.07 | 80.20 | 4.0M |
| 2024-10-31 | 88.86 | 88.89 | 83.67 | 85.12 | 5.4M |
| 2024-10-30 | 81.80 | 86.99 | 79.11 | 85.64 | 7.9M |
| 2024-10-29 | 82.00 | 83.00 | 78.96 | 79.93 | 2.9M |
| 2024-10-28 | 85.00 | 85.00 | 78.56 | 80.99 | 4.5M |
| 2024-10-25 | 83.00 | 88.88 | 82.71 | 84.40 | 5.5M |
| 2024-10-24 | 87.11 | 89.00 | 82.63 | 83.00 | 2.4M |
| 2024-10-23 | 87.50 | 91.73 | 85.40 | 87.70 | 3.3M |
| 2024-10-22 | 86.46 | 87.99 | 82.31 | 87.00 | 3.3M |
| 2024-10-21 | 84.92 | 90.98 | 84.00 | 86.90 | 3.9M |
| 2024-10-18 | 75.90 | 88.88 | 75.50 | 84.92 | 5.3M |
| 2024-10-17 | 78.97 | 79.12 | 76.28 | 76.31 | 2.0M |
| 2024-10-16 | 78.50 | 79.84 | 76.53 | 77.67 | 1.7M |
| 2024-10-15 | 80.36 | 81.37 | 78.55 | 78.88 | 3.1M |
| 2024-10-14 | 78.00 | 83.29 | 75.97 | 80.60 | 4.0M |
| 2024-10-11 | 80.00 | 81.36 | 74.80 | 76.50 | 4.6M |
| 2024-10-10 | 82.27 | 85.97 | 80.12 | 80.81 | 4.7M |
| 2024-10-09 | 93.70 | 97.58 | 81.80 | 82.27 | 6.9M |
| 2024-10-08 | 100.57 | 100.57 | 88.10 | 99.00 | 6.6M |
| 2024-09-30 | 75.20 | 84.48 | 74.39 | 83.96 | 7.3M |
| 2024-09-27 | 65.00 | 73.88 | 64.97 | 71.10 | 2.3M |
| 2024-09-26 | 63.08 | 64.53 | 62.48 | 64.17 | 3.8M |
| 2024-09-25 | 65.30 | 66.66 | 62.71 | 62.71 | 2.5M |
| 2024-09-24 | 64.50 | 65.78 | 62.36 | 64.43 | 3.1M |
| 2024-09-23 | 66.80 | 67.52 | 63.40 | 64.00 | 2.5M |
| 2024-09-20 | 66.99 | 67.50 | 65.00 | 66.90 | 1.8M |
| 2024-09-19 | 67.19 | 69.54 | 65.86 | 66.79 | 1.9M |
| 2024-09-18 | 65.50 | 67.40 | 64.00 | 66.64 | 1.5M |
| 2024-09-13 | 65.49 | 66.80 | 65.01 | 65.70 | 1.6M |
| 2024-09-12 | 66.66 | 67.20 | 65.00 | 65.30 | 1.9M |
| 2024-09-11 | 64.00 | 67.41 | 63.80 | 66.09 | 3.2M |
| 2024-09-10 | 61.51 | 64.51 | 61.22 | 64.10 | 2.3M |
| 2024-09-09 | 61.51 | 63.48 | 61.11 | 61.58 | 1.4M |
| 2024-09-06 | 64.20 | 64.70 | 61.59 | 62.06 | 1.5M |
| 2024-09-05 | 63.00 | 64.30 | 63.00 | 63.67 | 1.4M |
| 2024-09-04 | 65.08 | 65.08 | 62.86 | 63.30 | 2.2M |
| 2024-09-03 | 60.55 | 67.22 | 60.28 | 64.96 | 4.7M |
| 2024-09-02 | 59.96 | 62.75 | 59.50 | 60.53 | 3.1M |
| 2024-08-30 | 58.90 | 60.98 | 58.80 | 60.13 | 2.9M |
| 2024-08-29 | 59.10 | 60.23 | 58.07 | 59.71 | 3.2M |
| 2024-08-28 | 53.00 | 59.72 | 53.00 | 59.23 | 5.1M |
| 2024-08-27 | 56.00 | 56.72 | 54.80 | 55.74 | 1.8M |
| 2024-08-26 | 55.00 | 57.12 | 54.54 | 56.31 | 2.0M |
| 2024-08-23 | 54.64 | 55.15 | 53.90 | 54.50 | 1.0M |
| 2024-08-22 | 54.30 | 55.25 | 53.91 | 54.52 | 1.1M |
| 2024-08-21 | 54.51 | 54.79 | 53.41 | 54.30 | 1.0M |
| 2024-08-20 | 55.84 | 55.84 | 54.01 | 54.55 | 1.3M |
| 2024-08-19 | 54.90 | 56.35 | 54.63 | 55.69 | 1.8M |
| 2024-08-16 | 56.01 | 56.38 | 53.23 | 55.28 | 3.2M |
| 2024-08-15 | 58.18 | 58.20 | 55.75 | 56.18 | 2.1M |
| 2024-08-14 | 59.77 | 60.76 | 57.45 | 57.57 | 1.6M |
| 2024-08-13 | 59.94 | 59.94 | 58.68 | 59.78 | 1.2M |
| 2024-08-12 | 60.28 | 61.50 | 59.12 | 59.64 | 1.2M |
| 2024-08-09 | 60.35 | 61.70 | 59.98 | 60.26 | 1.3M |
| 2024-08-08 | 61.00 | 61.94 | 59.70 | 60.43 | 1.3M |
| 2024-08-07 | 62.00 | 62.30 | 60.50 | 61.43 | 1.6M |
| 2024-08-06 | 60.13 | 63.88 | 60.13 | 62.31 | 3.0M |
| 2024-08-05 | 58.00 | 62.15 | 58.00 | 60.86 | 3.3M |
| 2024-08-02 | 62.02 | 62.90 | 59.39 | 59.86 | 2.9M |
| 2024-08-01 | 65.05 | 65.82 | 62.08 | 62.94 | 2.7M |
| 2024-07-31 | 64.18 | 66.00 | 62.89 | 65.06 | 2.9M |
| 2024-07-30 | 67.02 | 67.02 | 63.90 | 64.30 | 2.2M |
| 2024-07-29 | 67.99 | 67.99 | 64.90 | 66.04 | 2.6M |
| 2024-07-26 | 70.27 | 70.99 | 67.00 | 67.96 | 4.0M |
| 2024-07-25 | 68.37 | 72.10 | 67.82 | 70.52 | 3.0M |
| 2024-07-24 | 68.50 | 69.75 | 67.08 | 68.74 | 2.2M |
| 2024-07-23 | 69.18 | 69.66 | 66.97 | 68.99 | 2.7M |
| 2024-07-22 | 67.30 | 70.48 | 66.33 | 69.18 | 5.2M |
| 2024-07-19 | 65.85 | 67.54 | 65.51 | 66.53 | 2.3M |
| 2024-07-18 | 61.81 | 67.08 | 61.17 | 66.37 | 3.9M |
| 2024-07-17 | 64.25 | 66.15 | 62.40 | 62.92 | 4.0M |
| 2024-07-16 | 61.58 | 62.92 | 60.35 | 61.79 | 3.4M |
| 2024-07-15 | 59.90 | 63.33 | 59.90 | 62.18 | 2.1M |
| 2024-07-12 | 59.47 | 65.01 | 59.20 | 63.04 | 4.0M |
| 2024-07-11 | 56.71 | 60.19 | 56.59 | 59.84 | 3.6M |
| 2024-07-10 | 58.32 | 59.36 | 56.80 | 57.12 | 2.5M |
| 2024-07-09 | 59.28 | 59.69 | 57.29 | 58.32 | 2.8M |
| 2024-07-08 | 60.40 | 61.73 | 59.30 | 59.74 | 2.0M |
| 2024-07-05 | 59.50 | 61.14 | 58.62 | 60.83 | 1.9M |
| 2024-07-04 | 59.06 | 60.77 | 57.75 | 59.60 | 2.2M |
| 2024-07-03 | 59.50 | 60.15 | 57.26 | 57.96 | 3.1M |
| 2024-07-02 | 61.58 | 61.58 | 60.16 | 60.16 | 1.4M |
| 2024-07-01 | 62.42 | 63.26 | 60.60 | 61.81 | 1.8M |
| 2024-06-28 | 61.47 | 62.78 | 61.34 | 61.80 | 1.6M |
| 2024-06-27 | 63.09 | 64.09 | 61.33 | 62.09 | 1.6M |
| 2024-06-26 | 63.14 | 63.96 | 61.75 | 62.26 | 2.3M |
| 2024-06-25 | 65.61 | 66.64 | 62.42 | 63.21 | 2.9M |
| 2024-06-24 | 66.79 | 67.85 | 65.78 | 65.95 | 2.1M |
| 2024-06-21 | 67.45 | 69.42 | 67.42 | 68.46 | 1.8M |
| 2024-06-20 | 66.44 | 68.60 | 66.10 | 67.20 | 2.1M |
| 2024-06-19 | 70.20 | 70.46 | 65.99 | 66.53 | 2.3M |
| 2024-06-18 | 69.12 | 71.54 | 68.86 | 70.20 | 1.8M |
| 2024-06-17 | 67.45 | 70.13 | 66.50 | 69.12 | 1.9M |
| 2024-06-14 | 68.07 | 68.73 | 66.56 | 67.47 | 1.2M |
| 2024-06-13 | 66.69 | 69.13 | 66.44 | 68.07 | 1.2M |
| 2024-06-12 | 66.98 | 67.58 | 66.22 | 66.91 | 1.1M |
| 2024-06-11 | 65.76 | 67.05 | 64.25 | 66.97 | 1.8M |
| 2024-06-07 | 67.13 | 68.22 | 64.11 | 65.22 | 3.0M |
| 2024-06-06 | 68.21 | 69.27 | 67.46 | 67.57 | 1.9M |
| 2024-06-05 | 68.72 | 69.64 | 67.45 | 67.76 | 2.0M |
| 2024-06-04 | 65.70 | 68.42 | 64.92 | 68.07 | 1.8M |
| 2024-06-03 | 66.62 | 66.98 | 64.77 | 66.03 | 2.6M |
| 2024-05-31 | 67.92 | 68.08 | 66.71 | 66.78 | 1.4M |
| 2024-05-30 | 67.80 | 69.40 | 67.11 | 68.02 | 1.5M |
| 2024-05-29 | 67.25 | 71.00 | 67.25 | 68.44 | 2.7M |
| 2024-05-28 | 67.11 | 67.76 | 65.89 | 66.58 | 1.2M |
| 2024-05-27 | 67.18 | 67.79 | 65.77 | 67.24 | 1.6M |
| 2024-05-24 | 67.79 | 68.89 | 66.68 | 66.75 | 1.4M |
| 2024-05-23 | 68.61 | 70.86 | 67.58 | 67.79 | 3.0M |
| 2024-05-22 | 68.43 | 70.92 | 67.68 | 70.27 | 3.7M |
| 2024-05-21 | 67.21 | 68.79 | 67.03 | 68.17 | 1.5M |
| 2024-05-20 | 67.65 | 69.39 | 67.30 | 67.85 | 1.9M |
| 2024-05-17 | 67.97 | 68.65 | 66.28 | 67.64 | 2.6M |
| 2024-05-16 | 69.13 | 70.12 | 68.19 | 69.13 | 2.4M |
| 2024-05-15 | 72.29 | 73.82 | 69.28 | 69.57 | 1.9M |
| 2024-05-14 | 71.29 | 71.48 | 69.97 | 70.60 | 1.8M |
| 2024-05-13 | 68.46 | 72.54 | 68.19 | 71.24 | 3.5M |
| 2024-05-10 | 71.21 | 71.64 | 68.12 | 68.56 | 3.9M |
| 2024-05-09 | 70.50 | 72.87 | 70.01 | 71.34 | 2.9M |
| 2024-05-08 | 71.15 | 73.05 | 70.24 | 70.47 | 2.8M |
| 2024-05-07 | 71.14 | 73.42 | 70.47 | 71.05 | 3.2M |
| 2024-05-06 | 71.60 | 72.13 | 70.52 | 71.43 | 3.5M |
| 2024-04-30 | 70.47 | 72.27 | 69.58 | 70.88 | 3.7M |
| 2024-04-29 | 65.73 | 71.58 | 64.62 | 70.27 | 5.8M |
| 2024-04-26 | 63.98 | 66.85 | 63.98 | 65.56 | 5.5M |
| 2024-04-25 | 66.11 | 67.50 | 62.82 | 63.93 | 9.5M |
| 2024-04-24 | 56.98 | 57.42 | 54.82 | 56.50 | 2.7M |
| 2024-04-23 | 58.39 | 59.92 | 56.62 | 56.81 | 2.4M |
| 2024-04-22 | 55.03 | 58.91 | 54.97 | 58.05 | 3.3M |
| 2024-04-19 | 59.41 | 59.41 | 51.68 | 56.26 | 6.0M |
| 2024-04-18 | 58.66 | 61.41 | 58.66 | 59.97 | 3.0M |
| 2024-04-17 | 59.71 | 60.16 | 58.38 | 59.32 | 2.0M |
| 2024-04-16 | 58.40 | 60.06 | 57.66 | 58.66 | 2.4M |
| 2024-04-15 | 57.75 | 60.96 | 57.75 | 58.09 | 2.5M |
| 2024-04-12 | 58.04 | 60.03 | 57.74 | 57.87 | 1.8M |
| 2024-04-11 | 57.38 | 59.63 | 57.07 | 58.19 | 1.8M |
| 2024-04-10 | 58.25 | 58.58 | 57.06 | 57.84 | 1.7M |
| 2024-04-09 | 58.73 | 60.39 | 57.46 | 58.44 | 2.4M |
| 2024-04-08 | 60.40 | 60.40 | 57.85 | 58.01 | 2.4M |
| 2024-04-03 | 62.36 | 62.62 | 60.24 | 60.41 | 1.8M |
| 2024-04-02 | 62.72 | 63.37 | 61.85 | 62.64 | 2.0M |
| 2024-04-01 | 60.29 | 63.56 | 59.80 | 63.49 | 3.8M |
| 2024-03-29 | 57.81 | 60.88 | 57.21 | 60.29 | 3.1M |
| 2024-03-28 | 56.71 | 58.64 | 56.71 | 57.38 | 2.6M |
| 2024-03-27 | 60.07 | 60.70 | 57.30 | 57.30 | 3.1M |
| 2024-03-26 | 59.21 | 61.42 | 58.39 | 60.61 | 3.5M |
| 2024-03-25 | 59.52 | 60.38 | 58.58 | 59.02 | 2.7M |
| 2024-03-22 | 60.81 | 61.06 | 59.28 | 59.67 | 2.0M |
| 2024-03-21 | 59.74 | 61.28 | 59.20 | 60.69 | 3.2M |
| 2024-03-20 | 61.18 | 62.17 | 59.93 | 60.15 | 4.6M |
| 2024-03-19 | 63.93 | 66.17 | 61.21 | 61.30 | 6.2M |
| 2024-03-18 | 62.32 | 63.86 | 61.79 | 63.73 | 4.4M |
| 2024-03-15 | 62.62 | 63.99 | 61.61 | 62.74 | 2.7M |
| 2024-03-14 | 63.94 | 64.79 | 62.15 | 62.87 | 3.8M |
| 2024-03-13 | 65.03 | 66.09 | 64.03 | 64.63 | 2.6M |
| 2024-03-12 | 67.10 | 67.46 | 63.97 | 65.37 | 4.6M |
| 2024-03-11 | 67.79 | 70.84 | 65.52 | 66.96 | 4.8M |
| 2024-03-08 | 62.64 | 68.38 | 62.64 | 66.64 | 5.2M |
| 2024-03-07 | 63.66 | 64.35 | 61.41 | 61.92 | 3.2M |
| 2024-03-06 | 59.62 | 66.37 | 58.73 | 63.66 | 5.3M |
| 2024-03-05 | 59.47 | 60.40 | 58.52 | 59.66 | 2.0M |
| 2024-03-04 | 59.06 | 61.07 | 58.06 | 60.56 | 3.1M |
| 2024-03-01 | 57.84 | 59.28 | 56.71 | 58.79 | 2.8M |
| 2024-02-29 | 56.62 | 58.74 | 55.73 | 57.56 | 3.2M |
| 2024-02-28 | 60.32 | 61.20 | 56.38 | 56.43 | 4.3M |
| 2024-02-27 | 56.71 | 58.93 | 56.09 | 58.88 | 2.3M |
| 2024-02-26 | 59.06 | 59.06 | 55.63 | 57.66 | 4.0M |
| 2024-02-23 | 59.06 | 61.97 | 56.54 | 59.38 | 3.8M |
| 2024-02-22 | 56.82 | 59.40 | 56.42 | 58.86 | 4.4M |
| 2024-02-21 | 52.36 | 56.14 | 52.02 | 55.71 | 4.0M |
| 2024-02-20 | 53.48 | 53.48 | 51.34 | 53.25 | 2.9M |
| 2024-02-19 | 54.50 | 55.30 | 52.16 | 53.49 | 3.1M |
| 2024-02-08 | 55.20 | 58.05 | 54.03 | 54.50 | 4.0M |
| 2024-02-07 | 53.95 | 56.26 | 53.69 | 54.81 | 4.0M |
| 2024-02-06 | 46.98 | 54.70 | 45.42 | 54.20 | 4.4M |
| 2024-02-05 | 48.33 | 48.99 | 44.36 | 47.28 | 3.7M |
| 2024-02-02 | 49.72 | 50.67 | 47.11 | 48.39 | 3.6M |
| 2024-02-01 | 47.05 | 51.54 | 47.05 | 49.66 | 4.5M |
| 2024-01-31 | 49.54 | 50.32 | 47.36 | 47.71 | 4.5M |
| 2024-01-30 | 52.62 | 54.28 | 47.17 | 50.34 | 7.4M |
| 2024-01-29 | 52.44 | 55.36 | 51.01 | 52.55 | 4.6M |
| 2024-01-26 | 54.63 | 55.02 | 51.76 | 53.03 | 4.0M |
| 2024-01-25 | 50.32 | 56.63 | 48.47 | 55.47 | 6.3M |
| 2024-01-24 | 50.67 | 53.01 | 49.66 | 50.38 | 3.1M |
| 2024-01-23 | 48.99 | 52.28 | 48.03 | 51.01 | 4.8M |
| 2024-01-22 | 49.22 | 50.34 | 47.91 | 48.59 | 3.8M |
| 2024-01-19 | 50.67 | 51.19 | 49.01 | 49.26 | 3.5M |
| 2024-01-18 | 49.50 | 51.67 | 49.50 | 51.00 | 4.0M |
| 2024-01-17 | 52.99 | 52.99 | 50.14 | 50.28 | 3.3M |
| 2024-01-16 | 51.18 | 54.03 | 50.98 | 52.32 | 4.9M |
| 2024-01-15 | 50.26 | 52.30 | 49.25 | 51.70 | 4.0M |
| 2024-01-12 | 50.01 | 53.74 | 49.72 | 50.77 | 5.9M |
| 2024-01-11 | 48.30 | 50.57 | 48.19 | 49.72 | 5.4M |
| 2024-01-10 | 46.98 | 50.91 | 45.98 | 48.26 | 8.2M |
| 2024-01-09 | 44.30 | 47.27 | 43.81 | 45.73 | 3.8M |
| 2024-01-08 | 43.91 | 45.30 | 43.34 | 44.46 | 2.3M |
| 2024-01-05 | 45.32 | 46.22 | 43.66 | 44.09 | 3.5M |
| 2024-01-04 | 46.97 | 46.97 | 45.22 | 45.75 | 2.4M |
| 2024-01-03 | 46.65 | 47.56 | 45.64 | 46.83 | 2.3M |
| 2024-01-02 | 47.92 | 48.31 | 46.73 | 46.85 | 3.1M |