75.70
Last Update: 2025-10-03
| 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 | 63.30 | 63.60 | 62.60 | 63.00 | 1.3M |
| 2022-12-29 | 62.60 | 63.00 | 61.10 | 62.40 | 2.7M |
| 2022-12-28 | 65.10 | 65.80 | 62.80 | 63.10 | 2.4M |
| 2022-12-27 | 65.70 | 66.50 | 65.20 | 65.30 | 2.0M |
| 2022-12-26 | 65.50 | 65.80 | 65.00 | 65.00 | 1.3M |
| 2022-12-23 | 63.50 | 65.40 | 63.10 | 65.20 | 2.3M |
| 2022-12-22 | 65.20 | 65.40 | 64.00 | 64.30 | 1.8M |
| 2022-12-21 | 64.60 | 65.00 | 63.80 | 64.10 | 2.2M |
| 2022-12-20 | 65.80 | 66.90 | 63.30 | 63.70 | 4.0M |
| 2022-12-19 | 66.60 | 66.80 | 65.60 | 65.70 | 2.5M |
| 2022-12-16 | 67.50 | 67.90 | 66.80 | 66.80 | 3.7M |
| 2022-12-15 | 68.40 | 69.60 | 68.10 | 68.70 | 3.3M |
| 2022-12-14 | 68.10 | 68.80 | 67.80 | 68.30 | 4.1M |
| 2022-12-13 | 70.30 | 70.70 | 67.60 | 67.80 | 7.7M |
| 2022-12-12 | 70.50 | 71.70 | 69.50 | 69.60 | 13.3M |
| 2022-12-09 | 71.60 | 72.80 | 69.00 | 69.40 | 14.9M |
| 2022-12-08 | 66.50 | 71.30 | 65.70 | 70.60 | 13.9M |
| 2022-12-07 | 68.90 | 69.30 | 66.00 | 66.30 | 6.8M |
| 2022-12-06 | 70.10 | 70.90 | 68.30 | 68.60 | 6.8M |
| 2022-12-05 | 70.40 | 73.90 | 69.30 | 70.30 | 20.9M |
| 2022-12-02 | 67.50 | 70.60 | 67.50 | 69.50 | 13.3M |
| 2022-12-01 | 68.90 | 69.00 | 67.50 | 67.50 | 4.3M |
| 2022-11-30 | 67.10 | 68.20 | 66.90 | 67.80 | 3.6M |
| 2022-11-29 | 66.10 | 67.30 | 65.60 | 66.70 | 3.7M |
| 2022-11-28 | 66.90 | 67.90 | 66.10 | 66.30 | 4.8M |
| 2022-11-25 | 68.90 | 69.10 | 66.30 | 67.00 | 6.4M |
| 2022-11-24 | 69.50 | 69.70 | 67.70 | 68.00 | 9.7M |
| 2022-11-23 | 69.80 | 72.00 | 69.60 | 70.20 | 15.8M |
| 2022-11-22 | 69.10 | 70.50 | 66.80 | 69.30 | 9.1M |
| 2022-11-21 | 69.00 | 71.00 | 68.30 | 69.30 | 12.5M |
| 2022-11-18 | 68.00 | 69.50 | 67.40 | 68.30 | 7.0M |
| 2022-11-17 | 68.00 | 70.00 | 67.70 | 68.00 | 11.2M |
| 2022-11-16 | 68.20 | 68.70 | 66.80 | 67.60 | 6.7M |
| 2022-11-15 | 66.90 | 68.40 | 66.20 | 68.20 | 8.2M |
| 2022-11-14 | 66.10 | 69.80 | 66.00 | 67.00 | 21.0M |
| 2022-11-11 | 66.70 | 67.20 | 64.50 | 65.60 | 12.9M |
| 2022-11-10 | 64.40 | 65.60 | 62.50 | 63.20 | 6.7M |
| 2022-11-09 | 66.40 | 67.20 | 64.10 | 64.80 | 18.4M |
| 2022-11-08 | 63.90 | 67.80 | 63.50 | 65.80 | 22.9M |
| 2022-11-07 | 62.80 | 64.00 | 61.70 | 64.00 | 9.9M |
| 2022-11-04 | 62.00 | 63.50 | 58.00 | 62.40 | 18.5M |
| 2022-11-03 | 60.00 | 61.90 | 59.60 | 61.80 | 8.7M |
| 2022-11-02 | 60.30 | 61.10 | 59.20 | 60.80 | 8.4M |
| 2022-11-01 | 56.60 | 60.50 | 56.60 | 60.00 | 14.3M |
| 2022-10-31 | 55.40 | 57.70 | 54.60 | 57.10 | 10.1M |
| 2022-10-28 | 53.40 | 54.90 | 53.00 | 53.90 | 5.5M |
| 2022-10-27 | 51.80 | 54.40 | 51.40 | 53.80 | 4.8M |
| 2022-10-26 | 52.30 | 52.40 | 50.00 | 51.00 | 5.9M |
| 2022-10-25 | 55.10 | 55.10 | 51.20 | 51.90 | 6.5M |
| 2022-10-24 | 56.80 | 57.20 | 54.50 | 54.50 | 3.7M |
| 2022-10-21 | 56.70 | 57.80 | 54.40 | 54.50 | 4.8M |
| 2022-10-20 | 59.00 | 59.90 | 56.90 | 57.40 | 6.6M |
| 2022-10-19 | 62.20 | 62.80 | 58.90 | 58.90 | 11.2M |
| 2022-10-18 | 58.90 | 62.50 | 58.50 | 61.10 | 14.5M |
| 2022-10-17 | 58.00 | 58.10 | 54.00 | 57.20 | 7.3M |
| 2022-10-14 | 56.80 | 60.20 | 56.30 | 58.70 | 8.4M |
| 2022-10-13 | 61.70 | 62.00 | 55.00 | 55.00 | 9.5M |
| 2022-10-12 | 62.00 | 62.40 | 60.90 | 61.10 | 8.5M |
| 2022-10-11 | 62.10 | 62.50 | 60.40 | 61.90 | 17.2M |
| 2022-10-07 | 58.40 | 62.80 | 58.30 | 61.40 | 10.9M |
| 2022-10-06 | 58.40 | 58.80 | 57.10 | 58.40 | 3.0M |
| 2022-10-05 | 60.20 | 60.30 | 57.60 | 57.70 | 5.0M |
| 2022-10-04 | 59.20 | 59.90 | 58.10 | 58.90 | 5.5M |
| 2022-10-03 | 56.30 | 58.40 | 56.30 | 57.90 | 3.7M |
| 2022-09-30 | 55.80 | 58.00 | 54.10 | 57.50 | 6.2M |
| 2022-09-29 | 58.00 | 59.00 | 56.40 | 56.70 | 6.2M |
| 2022-09-28 | 60.60 | 60.80 | 55.50 | 55.70 | 7.2M |
| 2022-09-27 | 61.40 | 61.40 | 57.80 | 60.00 | 8.1M |
| 2022-09-26 | 63.00 | 64.50 | 59.00 | 60.50 | 9.2M |
| 2022-09-23 | 66.70 | 67.70 | 63.00 | 63.50 | 6.0M |
| 2022-09-22 | 65.20 | 68.20 | 64.10 | 67.10 | 5.8M |
| 2022-09-21 | 67.00 | 67.30 | 66.00 | 66.50 | 2.6M |
| 2022-09-20 | 67.50 | 68.20 | 67.10 | 67.40 | 2.9M |
| 2022-09-19 | 69.80 | 70.20 | 66.40 | 66.60 | 8.0M |
| 2022-09-16 | 71.50 | 72.50 | 69.60 | 69.80 | 6.3M |
| 2022-09-15 | 74.20 | 75.20 | 72.30 | 72.30 | 11.6M |
| 2022-09-14 | 70.40 | 74.90 | 70.30 | 74.00 | 12.6M |
| 2022-09-13 | 72.10 | 74.40 | 71.00 | 72.90 | 17.5M |
| 2022-09-12 | 69.70 | 72.80 | 68.90 | 71.90 | 12.1M |
| 2022-09-08 | 69.50 | 70.40 | 67.70 | 68.40 | 8.7M |
| 2022-09-07 | 70.00 | 70.70 | 68.00 | 68.10 | 8.5M |
| 2022-09-06 | 73.10 | 73.40 | 67.70 | 69.70 | 14.0M |
| 2022-09-05 | 73.30 | 73.90 | 72.10 | 72.40 | 6.5M |
| 2022-09-02 | 74.30 | 75.00 | 72.60 | 72.80 | 9.4M |
| 2022-09-01 | 74.80 | 75.80 | 72.20 | 73.30 | 13.6M |
| 2022-08-31 | 74.70 | 76.00 | 74.10 | 75.00 | 13.8M |
| 2022-08-30 | 75.70 | 76.70 | 74.00 | 74.80 | 25.1M |
| 2022-08-29 | 76.10 | 82.90 | 75.30 | 75.50 | 62.3M |
| 2022-08-26 | 84.30 | 86.10 | 76.70 | 77.50 | 75.4M |
| 2022-08-25 | 73.80 | 79.20 | 73.60 | 79.20 | 37.5M |
| 2022-08-24 | 66.30 | 72.00 | 66.00 | 72.00 | 50.5M |
| 2022-08-23 | 64.20 | 65.90 | 62.50 | 65.50 | 7.0M |
| 2022-08-22 | 64.90 | 65.60 | 64.30 | 64.70 | 3.9M |
| 2022-08-19 | 67.50 | 68.80 | 65.40 | 65.60 | 16.6M |
| 2022-08-18 | 65.00 | 66.50 | 64.90 | 66.50 | 6.9M |
| 2022-08-17 | 64.00 | 66.30 | 64.00 | 65.30 | 10.0M |
| 2022-08-16 | 64.30 | 66.80 | 64.10 | 64.90 | 11.7M |
| 2022-08-15 | 66.10 | 66.30 | 63.90 | 64.30 | 11.1M |
| 2022-08-12 | 66.70 | 69.80 | 66.00 | 66.10 | 31.0M |
| 2022-08-11 | 67.50 | 68.30 | 66.00 | 66.00 | 18.5M |
| 2022-08-10 | 67.10 | 68.70 | 65.50 | 66.00 | 22.8M |
| 2022-08-09 | 63.60 | 68.30 | 62.10 | 68.30 | 22.5M |
| 2022-08-08 | 65.00 | 66.50 | 63.80 | 64.10 | 22.5M |
| 2022-08-05 | 61.50 | 66.60 | 61.20 | 65.60 | 36.0M |
| 2022-08-04 | 60.10 | 61.80 | 58.60 | 60.60 | 11.6M |
| 2022-08-03 | 63.30 | 63.90 | 60.10 | 60.50 | 6.7M |
| 2022-08-02 | 63.10 | 64.50 | 62.80 | 63.20 | 6.5M |
| 2022-08-01 | 64.50 | 66.30 | 63.70 | 64.50 | 10.6M |
| 2022-07-29 | 64.40 | 64.50 | 62.70 | 64.40 | 7.1M |
| 2022-07-28 | 65.70 | 66.80 | 62.80 | 63.30 | 12.9M |
| 2022-07-27 | 63.30 | 65.00 | 63.30 | 64.80 | 10.7M |
| 2022-07-26 | 63.80 | 66.70 | 63.30 | 64.30 | 21.2M |
| 2022-07-25 | 62.60 | 64.70 | 61.90 | 64.40 | 10.5M |
| 2022-07-22 | 66.00 | 66.10 | 63.10 | 63.30 | 16.5M |
| 2022-07-21 | 67.00 | 68.20 | 65.80 | 66.00 | 22.9M |
| 2022-07-20 | 68.00 | 72.00 | 64.30 | 66.40 | 57.4M |
| 2022-07-19 | 64.60 | 66.30 | 63.20 | 66.10 | 25.8M |
| 2022-07-18 | 62.00 | 66.80 | 61.70 | 64.60 | 35.1M |
| 2022-07-15 | 63.20 | 65.40 | 60.60 | 61.70 | 22.8M |
| 2022-07-14 | 61.40 | 64.40 | 59.20 | 64.00 | 52.3M |
| 2022-07-13 | 58.50 | 62.10 | 58.00 | 62.10 | 16.6M |
| 2022-07-12 | 56.00 | 57.90 | 54.50 | 56.50 | 35.2M |
| 2022-07-11 | 54.10 | 55.30 | 54.00 | 55.30 | 4.7M |
| 2022-07-08 | 54.30 | 55.10 | 50.10 | 50.30 | 16.5M |
| 2022-07-07 | 55.80 | 57.00 | 53.60 | 53.80 | 11.9M |
| 2022-07-06 | 57.60 | 61.40 | 54.80 | 54.90 | 24.8M |
| 2022-07-05 | 55.54 | 57.20 | 51.83 | 56.32 | 17.7M |
| 2022-07-04 | 52.12 | 56.52 | 51.14 | 53.29 | 10.8M |
| 2022-07-01 | 56.52 | 57.11 | 50.85 | 51.83 | 15.0M |
| 2022-06-30 | 58.67 | 60.43 | 53.59 | 53.59 | 18.7M |
| 2022-06-29 | 56.42 | 61.51 | 55.44 | 59.36 | 22.2M |
| 2022-06-28 | 56.62 | 58.18 | 54.76 | 56.52 | 11.7M |
| 2022-06-27 | 52.51 | 57.60 | 52.22 | 57.40 | 16.8M |
| 2022-06-24 | 51.63 | 56.23 | 49.97 | 53.00 | 20.8M |
| 2022-06-23 | 57.20 | 60.63 | 51.04 | 51.34 | 26.7M |
| 2022-06-22 | 60.43 | 60.72 | 55.44 | 56.62 | 6.6M |
| 2022-06-21 | 60.04 | 64.24 | 60.04 | 61.51 | 6.1M |
| 2022-06-20 | 60.53 | 61.02 | 58.48 | 58.48 | 3.4M |
| 2022-06-17 | 57.69 | 58.48 | 54.66 | 57.99 | 5.2M |
| 2022-06-16 | 61.51 | 63.76 | 59.75 | 59.94 | 4.6M |
| 2022-06-15 | 61.51 | 62.48 | 59.26 | 59.65 | 3.4M |
| 2022-06-14 | 65.13 | 65.13 | 59.06 | 61.51 | 6.5M |
| 2022-06-13 | 64.64 | 69.04 | 63.76 | 65.61 | 7.2M |
| 2022-06-10 | 58.87 | 65.03 | 58.87 | 65.03 | 6.0M |
| 2022-06-09 | 59.75 | 61.21 | 58.67 | 59.16 | 4.1M |
| 2022-06-08 | 57.99 | 59.16 | 56.91 | 58.96 | 4.1M |
| 2022-06-07 | 56.23 | 57.69 | 55.54 | 57.40 | 3.8M |
| 2022-06-06 | 61.60 | 61.60 | 55.54 | 56.23 | 44.6M |
| 2022-06-02 | 54.17 | 57.50 | 53.68 | 57.50 | 64.4M |
| 2022-06-01 | 48.45 | 52.32 | 48.11 | 52.32 | 23.2M |
| 2022-05-31 | 43.91 | 47.62 | 43.32 | 47.62 | 32.5M |
| 2022-05-30 | 39.99 | 43.32 | 39.70 | 43.32 | 12.4M |
| 2022-05-27 | 38.53 | 39.75 | 38.28 | 39.41 | 4.4M |
| 2022-05-26 | 37.55 | 38.72 | 37.40 | 37.75 | 3.8M |
| 2022-05-25 | 36.62 | 37.60 | 36.62 | 37.45 | 1.4M |
| 2022-05-24 | 36.87 | 37.60 | 36.38 | 36.47 | 1.3M |
| 2022-05-23 | 36.67 | 37.26 | 36.28 | 36.77 | 0.9M |
| 2022-05-20 | 37.45 | 38.09 | 36.38 | 36.43 | 1.9M |
| 2022-05-19 | 36.87 | 37.31 | 36.08 | 37.11 | 2.4M |
| 2022-05-18 | 37.11 | 37.31 | 36.57 | 36.91 | 1.1M |
| 2022-05-17 | 35.89 | 36.52 | 35.74 | 36.47 | 0.7M |
| 2022-05-16 | 36.72 | 36.91 | 35.84 | 36.28 | 2.2M |
| 2022-05-13 | 35.20 | 36.52 | 34.71 | 35.84 | 3.6M |
| 2022-05-12 | 35.20 | 35.50 | 33.44 | 33.69 | 2.2M |
| 2022-05-11 | 36.23 | 37.16 | 35.64 | 35.89 | 3.6M |
| 2022-05-10 | 32.56 | 34.96 | 32.56 | 34.86 | 1.4M |
| 2022-05-09 | 34.18 | 34.62 | 33.54 | 33.54 | 1.3M |
| 2022-05-06 | 34.22 | 34.42 | 33.34 | 33.88 | 1.7M |
| 2022-05-05 | 35.74 | 35.98 | 35.10 | 35.15 | 1.2M |
| 2022-05-04 | 35.20 | 35.69 | 34.86 | 35.06 | 1.1M |
| 2022-05-03 | 36.13 | 36.13 | 34.81 | 35.10 | 1.7M |
| 2022-04-29 | 35.84 | 36.28 | 35.10 | 35.30 | 3.0M |
| 2022-04-28 | 36.57 | 37.40 | 35.50 | 35.50 | 6.1M |
| 2022-04-27 | 39.60 | 40.09 | 37.21 | 37.21 | 6.0M |
| 2022-04-26 | 41.36 | 42.05 | 40.24 | 41.31 | 4.7M |
| 2022-04-25 | 40.29 | 42.24 | 39.51 | 41.36 | 6.1M |
| 2022-04-22 | 39.11 | 41.56 | 39.11 | 40.97 | 6.6M |
| 2022-04-21 | 38.92 | 41.22 | 38.92 | 39.65 | 7.6M |
| 2022-04-20 | 38.33 | 38.82 | 37.65 | 38.53 | 2.6M |
| 2022-04-19 | 37.16 | 38.33 | 37.16 | 37.75 | 2.0M |
| 2022-04-18 | 36.62 | 37.16 | 35.50 | 36.91 | 1.1M |
| 2022-04-15 | 38.23 | 38.23 | 36.33 | 36.62 | 2.7M |
| 2022-04-14 | 37.75 | 38.87 | 37.45 | 38.38 | 2.3M |
| 2022-04-13 | 35.98 | 38.48 | 35.98 | 38.28 | 2.8M |
| 2022-04-12 | 37.50 | 37.70 | 36.33 | 36.62 | 1.4M |
| 2022-04-11 | 37.65 | 38.58 | 37.31 | 37.45 | 1.1M |
| 2022-04-08 | 38.23 | 38.23 | 37.16 | 37.60 | 0.7M |
| 2022-04-07 | 40.04 | 40.04 | 37.45 | 37.45 | 1.9M |
| 2022-04-06 | 37.79 | 39.51 | 37.79 | 39.21 | 1.5M |
| 2022-04-01 | 37.55 | 38.63 | 37.16 | 38.33 | 1.8M |
| 2022-03-31 | 38.38 | 38.43 | 37.11 | 37.16 | 1.2M |
| 2022-03-30 | 37.94 | 38.87 | 37.84 | 38.09 | 2.3M |
| 2022-03-29 | 38.63 | 38.63 | 37.55 | 37.60 | 1.3M |
| 2022-03-28 | 37.45 | 37.84 | 36.57 | 37.65 | 0.7M |
| 2022-03-25 | 37.55 | 38.14 | 36.52 | 37.01 | 1.1M |
| 2022-03-24 | 38.33 | 38.63 | 37.75 | 37.75 | 1.1M |
| 2022-03-23 | 38.38 | 38.77 | 37.84 | 38.04 | 1.1M |
| 2022-03-22 | 37.31 | 38.33 | 36.96 | 38.33 | 1.0M |
| 2022-03-21 | 37.65 | 39.07 | 37.45 | 37.65 | 3.4M |
| 2022-03-18 | 36.72 | 36.87 | 36.28 | 36.77 | 0.5M |
| 2022-03-17 | 35.20 | 36.87 | 35.20 | 36.72 | 1.2M |
| 2022-03-16 | 35.50 | 35.79 | 34.13 | 34.47 | 1.0M |
| 2022-03-15 | 36.18 | 36.33 | 34.66 | 34.66 | 1.1M |
| 2022-03-14 | 36.77 | 36.96 | 35.69 | 36.18 | 0.8M |
| 2022-03-11 | 37.35 | 37.60 | 36.33 | 36.47 | 0.9M |
| 2022-03-10 | 37.60 | 38.28 | 36.77 | 37.26 | 2.1M |
| 2022-03-09 | 36.03 | 36.23 | 35.59 | 36.08 | 0.9M |
| 2022-03-08 | 37.45 | 37.99 | 34.76 | 35.20 | 4.0M |
| 2022-03-07 | 39.31 | 39.80 | 37.65 | 37.65 | 2.8M |
| 2022-03-04 | 39.02 | 41.56 | 38.48 | 40.29 | 6.5M |
| 2022-03-03 | 39.31 | 39.99 | 38.09 | 38.14 | 2.0M |
| 2022-03-02 | 39.85 | 40.78 | 39.16 | 39.16 | 2.9M |
| 2022-03-01 | 38.97 | 39.90 | 38.97 | 39.60 | 1.3M |
| 2022-02-25 | 38.53 | 39.41 | 38.53 | 38.63 | 2.1M |
| 2022-02-24 | 39.02 | 39.55 | 37.70 | 38.09 | 1.8M |
| 2022-02-23 | 40.14 | 40.39 | 39.02 | 39.11 | 2.6M |
| 2022-02-22 | 39.11 | 39.60 | 38.23 | 38.82 | 2.3M |
| 2022-02-21 | 39.11 | 40.09 | 38.23 | 38.87 | 2.7M |
| 2022-02-18 | 36.72 | 39.95 | 36.57 | 39.21 | 5.9M |
| 2022-02-17 | 37.35 | 38.33 | 36.77 | 37.11 | 3.6M |
| 2022-02-16 | 37.01 | 37.16 | 36.18 | 36.38 | 0.8M |
| 2022-02-15 | 35.50 | 36.87 | 35.45 | 36.18 | 1.0M |
| 2022-02-14 | 35.69 | 35.79 | 34.81 | 35.59 | 0.9M |
| 2022-02-11 | 36.38 | 37.16 | 35.98 | 36.23 | 1.8M |
| 2022-02-10 | 36.72 | 36.77 | 35.45 | 36.13 | 1.2M |
| 2022-02-09 | 36.23 | 36.62 | 35.79 | 36.38 | 1.5M |
| 2022-02-08 | 35.50 | 36.08 | 35.20 | 35.69 | 1.1M |
| 2022-02-07 | 34.42 | 35.10 | 33.88 | 35.01 | 0.9M |
| 2022-01-26 | 33.74 | 33.93 | 33.10 | 33.30 | 1.2M |
| 2022-01-25 | 34.13 | 35.10 | 33.54 | 33.54 | 1.6M |
| 2022-01-24 | 34.13 | 34.86 | 33.39 | 34.42 | 2.0M |
| 2022-01-21 | 35.30 | 36.18 | 34.76 | 34.81 | 2.4M |
| 2022-01-20 | 36.18 | 36.77 | 35.50 | 36.47 | 2.7M |
| 2022-01-19 | 36.23 | 37.16 | 35.74 | 35.74 | 4.9M |
| 2022-01-18 | 38.48 | 39.02 | 37.31 | 37.75 | 3.5M |
| 2022-01-17 | 38.77 | 39.31 | 37.75 | 38.28 | 6.8M |
| 2022-01-14 | 43.81 | 43.81 | 39.46 | 39.80 | 14.7M |
| 2022-01-13 | 43.71 | 44.44 | 42.19 | 43.81 | 23.5M |
| 2022-01-12 | 40.39 | 43.76 | 40.04 | 43.76 | 19.7M |
| 2022-01-11 | 41.27 | 43.37 | 39.46 | 39.80 | 17.1M |
| 2022-01-10 | 38.97 | 40.04 | 38.14 | 39.46 | 2.0M |
| 2022-01-07 | 39.41 | 40.39 | 37.94 | 38.97 | 3.4M |
| 2022-01-06 | 38.92 | 40.29 | 38.19 | 39.41 | 4.1M |
| 2022-01-05 | 37.99 | 39.80 | 37.65 | 39.02 | 5.4M |
| 2022-01-04 | 37.65 | 38.33 | 37.35 | 37.60 | 1.2M |
| 2022-01-03 | 37.94 | 38.58 | 36.96 | 37.65 | 1.9M |