62.40
Last Update: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2024-12-27 | 62.00 | 63.50 | 62.00 | 63.50 | 1.4M |
| 2024-12-26 | 63.50 | 63.75 | 62.00 | 62.00 | 0.3M |
| 2024-12-23 | 62.20 | 63.70 | 61.10 | 63.40 | 1.7M |
| 2024-12-20 | 61.05 | 62.50 | 61.00 | 61.95 | 0.2M |
| 2024-12-19 | 62.00 | 62.35 | 60.10 | 62.10 | 1.3M |
| 2024-12-18 | 62.50 | 62.75 | 62.10 | 62.35 | 0.4M |
| 2024-12-17 | 63.20 | 63.20 | 62.50 | 62.50 | 0.3M |
| 2024-12-16 | 63.25 | 63.25 | 62.55 | 63.00 | 1.1M |
| 2024-12-13 | 62.00 | 63.30 | 61.80 | 63.15 | 1.0M |
| 2024-12-12 | 60.60 | 62.75 | 60.05 | 62.35 | 1.0M |
| 2024-12-11 | 61.00 | 61.00 | 60.00 | 60.60 | 0.2M |
| 2024-12-10 | 61.40 | 61.50 | 60.30 | 61.15 | 0.4M |
| 2024-12-09 | 60.95 | 61.80 | 60.20 | 61.40 | 0.8M |
| 2024-12-06 | 60.20 | 61.00 | 59.60 | 61.00 | 0.2M |
| 2024-12-05 | 61.10 | 61.10 | 60.35 | 60.55 | 0.2M |
| 2024-12-04 | 60.05 | 61.40 | 59.95 | 61.15 | 0.6M |
| 2024-12-03 | 59.55 | 60.85 | 59.25 | 59.95 | 0.3M |
| 2024-12-02 | 58.50 | 59.95 | 58.50 | 59.55 | 0.2M |
| 2024-11-29 | 61.60 | 61.60 | 58.50 | 58.95 | 0.7M |
| 2024-11-28 | 61.85 | 61.85 | 60.00 | 61.65 | 0.2M |
| 2024-11-27 | 62.30 | 62.45 | 61.60 | 61.90 | 0.2M |
| 2024-11-26 | 61.15 | 62.40 | 60.90 | 62.25 | 2.2M |
| 2024-11-25 | 59.60 | 61.20 | 59.60 | 61.00 | 2.1M |
| 2024-11-22 | 60.10 | 60.10 | 59.35 | 59.55 | 0.3M |
| 2024-11-21 | 59.90 | 60.40 | 59.60 | 60.10 | 1.4M |
| 2024-11-20 | 58.70 | 59.90 | 58.50 | 59.90 | 0.7M |
| 2024-11-19 | 57.50 | 58.80 | 57.50 | 58.70 | 1.0M |
| 2024-11-18 | 56.00 | 59.40 | 56.00 | 57.50 | 0.8M |
| 2024-11-15 | 52.95 | 56.90 | 52.95 | 56.00 | 1.7M |
| 2024-11-14 | 55.00 | 55.70 | 53.00 | 53.55 | 0.7M |
| 2024-11-13 | 56.50 | 56.50 | 54.90 | 55.75 | 0.3M |
| 2024-11-12 | 57.60 | 57.60 | 56.50 | 56.60 | 2.6M |
| 2024-11-11 | 57.50 | 57.60 | 57.10 | 57.10 | 0.1M |
| 2024-11-08 | 58.10 | 58.30 | 57.25 | 57.50 | 0.3M |
| 2024-11-07 | 58.95 | 58.95 | 56.65 | 58.00 | 0.4M |
| 2024-11-06 | 57.00 | 59.00 | 56.50 | 58.95 | 0.4M |
| 2024-11-05 | 57.45 | 57.65 | 56.35 | 57.00 | 1.6M |
| 2024-11-04 | 58.90 | 58.90 | 57.20 | 57.45 | 0.2M |
| 2024-10-31 | 58.50 | 58.50 | 57.55 | 58.45 | 0.4M |
| 2024-10-30 | 58.00 | 58.75 | 58.00 | 58.00 | 0.6M |
| 2024-10-29 | 58.50 | 58.50 | 57.00 | 58.00 | 0.6M |
| 2024-10-28 | 57.80 | 59.50 | 57.80 | 58.45 | 0.5M |
| 2024-10-25 | 58.45 | 58.45 | 57.05 | 57.80 | 0.1M |
| 2024-10-24 | 59.50 | 59.50 | 57.00 | 58.50 | 1.6M |
| 2024-10-23 | 59.60 | 60.10 | 58.30 | 59.55 | 0.3M |
| 2024-10-22 | 60.00 | 60.65 | 59.50 | 59.60 | 0.2M |
| 2024-10-21 | 59.50 | 60.00 | 59.50 | 60.00 | 0.4M |
| 2024-10-18 | 60.15 | 60.50 | 59.40 | 60.00 | 0.2M |
| 2024-10-17 | 60.30 | 60.75 | 60.00 | 60.15 | 0.2M |
| 2024-10-16 | 61.40 | 61.45 | 60.10 | 60.20 | 0.3M |
| 2024-10-15 | 59.30 | 61.40 | 59.30 | 61.40 | 1.7M |
| 2024-10-14 | 59.05 | 59.60 | 59.05 | 59.60 | 0.8M |
| 2024-10-11 | 60.95 | 60.95 | 59.00 | 59.05 | 0.5M |
| 2024-10-10 | 59.70 | 61.05 | 59.70 | 60.70 | 1.4M |
| 2024-10-09 | 59.50 | 59.65 | 58.80 | 59.65 | 0.8M |
| 2024-10-08 | 58.30 | 59.45 | 57.85 | 59.45 | 1.5M |
| 2024-10-07 | 59.20 | 59.55 | 57.85 | 58.30 | 0.9M |
| 2024-10-04 | 58.50 | 59.60 | 57.80 | 59.00 | 3.0M |
| 2024-10-03 | 56.00 | 58.95 | 56.00 | 58.95 | 3.3M |
| 2024-10-02 | 53.00 | 56.20 | 52.70 | 56.00 | 2.4M |
| 2024-10-01 | 51.00 | 53.20 | 50.90 | 53.20 | 0.6M |
| 2024-09-30 | 51.85 | 52.00 | 51.00 | 51.00 | 0.3M |
| 2024-09-27 | 53.30 | 53.30 | 51.50 | 51.50 | 0.3M |
| 2024-09-26 | 52.25 | 54.00 | 52.25 | 53.30 | 0.5M |
| 2024-09-25 | 52.50 | 53.50 | 51.00 | 52.25 | 1.0M |
| 2024-09-24 | 54.50 | 57.80 | 53.10 | 53.10 | 1.9M |
| 2024-09-23 | 51.00 | 54.75 | 50.70 | 54.50 | 2.2M |
| 2024-09-20 | 47.75 | 51.15 | 47.45 | 51.00 | 2.9M |
| 2024-09-19 | 46.80 | 47.80 | 46.80 | 47.65 | 1.2M |
| 2024-09-18 | 44.25 | 46.95 | 44.20 | 46.55 | 1.3M |
| 2024-09-17 | 44.20 | 44.25 | 44.10 | 44.25 | 0.3M |
| 2024-09-16 | 43.70 | 44.30 | 43.70 | 44.25 | 0.4M |
| 2024-09-13 | 43.35 | 43.80 | 43.10 | 43.80 | 0.2M |
| 2024-09-12 | 43.65 | 43.85 | 43.30 | 43.45 | 0.3M |
| 2024-09-11 | 43.95 | 43.95 | 43.60 | 43.90 | 0.2M |
| 2024-09-10 | 45.00 | 45.00 | 43.30 | 44.10 | 0.5M |
| 2024-09-09 | 41.00 | 45.30 | 40.80 | 45.30 | 1.1M |
| 2024-09-06 | 40.15 | 41.00 | 40.00 | 41.00 | 0.3M |
| 2024-09-05 | 40.00 | 40.25 | 40.00 | 40.15 | 0.2M |
| 2024-09-04 | 40.00 | 40.15 | 40.00 | 40.15 | 0.1M |
| 2024-09-03 | 40.00 | 40.35 | 40.00 | 40.20 | 0.2M |
| 2024-09-02 | 39.80 | 40.20 | 39.80 | 40.00 | 0.2M |
| 2024-08-30 | 40.10 | 40.15 | 39.90 | 40.00 | 0.0M |
| 2024-08-29 | 40.05 | 40.20 | 40.00 | 40.10 | 0.1M |
| 2024-08-28 | 39.85 | 40.10 | 39.85 | 40.05 | 0.0M |
| 2024-08-27 | 40.00 | 40.10 | 39.85 | 40.05 | 0.5M |
| 2024-08-22 | 39.95 | 40.20 | 39.90 | 40.10 | 0.4M |
| 2024-08-21 | 39.95 | 40.00 | 39.85 | 40.00 | 0.3M |
| 2024-08-20 | 39.75 | 39.90 | 39.65 | 39.85 | 0.1M |
| 2024-08-19 | 39.90 | 40.00 | 39.30 | 39.75 | 0.1M |
| 2024-08-16 | 40.00 | 40.00 | 39.50 | 39.95 | 0.9M |
| 2024-08-15 | 39.60 | 40.00 | 39.60 | 40.00 | 0.3M |
| 2024-08-14 | 39.55 | 40.00 | 39.20 | 39.80 | 0.3M |
| 2024-08-13 | 39.90 | 40.05 | 39.50 | 40.00 | 0.3M |
| 2024-08-12 | 40.00 | 40.00 | 39.85 | 39.95 | 0.1M |
| 2024-08-09 | 39.95 | 39.95 | 39.75 | 39.85 | 0.1M |
| 2024-08-08 | 39.95 | 39.95 | 39.80 | 39.90 | 0.1M |
| 2024-08-07 | 39.90 | 39.95 | 39.80 | 39.85 | 0.1M |
| 2024-08-06 | 39.90 | 39.90 | 39.50 | 39.90 | 0.1M |
| 2024-08-05 | 40.00 | 40.00 | 39.45 | 40.00 | 0.2M |
| 2024-08-02 | 40.40 | 40.45 | 39.85 | 40.00 | 0.1M |
| 2024-08-01 | 39.60 | 40.55 | 39.60 | 40.40 | 0.5M |
| 2024-07-31 | 39.90 | 40.00 | 39.60 | 40.00 | 0.1M |
| 2024-07-30 | 40.20 | 40.20 | 39.90 | 40.00 | 0.1M |
| 2024-07-29 | 40.25 | 40.25 | 40.00 | 40.20 | 0.1M |
| 2024-07-26 | 40.20 | 40.25 | 40.05 | 40.25 | 0.1M |
| 2024-07-25 | 40.20 | 40.20 | 40.00 | 40.20 | 0.1M |
| 2024-07-23 | 40.20 | 40.20 | 40.10 | 40.20 | 0.0M |
| 2024-07-22 | 40.20 | 40.30 | 40.10 | 40.20 | 0.1M |
| 2024-07-19 | 39.95 | 40.15 | 39.95 | 40.10 | 0.1M |
| 2024-07-18 | 39.95 | 39.95 | 39.80 | 39.90 | 0.3M |
| 2024-07-17 | 40.20 | 40.20 | 39.75 | 40.00 | 0.1M |
| 2024-07-16 | 40.20 | 40.30 | 40.10 | 40.20 | 0.1M |
| 2024-07-15 | 39.75 | 40.10 | 39.60 | 40.10 | 1.1M |
| 2024-07-12 | 39.50 | 39.75 | 39.45 | 39.75 | 0.1M |
| 2024-07-11 | 39.50 | 39.70 | 39.50 | 39.50 | 0.5M |
| 2024-07-10 | 39.55 | 39.60 | 39.50 | 39.60 | 0.2M |
| 2024-07-09 | 39.90 | 39.95 | 39.50 | 39.55 | 0.1M |
| 2024-07-08 | 39.85 | 39.90 | 39.50 | 39.55 | 0.1M |
| 2024-07-05 | 39.60 | 39.85 | 39.50 | 39.85 | 0.3M |
| 2024-07-04 | 39.80 | 39.90 | 39.80 | 39.80 | 0.0M |
| 2024-07-03 | 39.90 | 39.90 | 39.25 | 39.80 | 0.2M |
| 2024-07-02 | 39.60 | 39.90 | 38.70 | 39.75 | 0.2M |
| 2024-07-01 | 40.00 | 40.00 | 38.50 | 39.70 | 0.2M |
| 2024-06-28 | 39.90 | 40.10 | 39.90 | 40.00 | 0.0M |
| 2024-06-27 | 39.55 | 40.05 | 39.55 | 40.00 | 0.2M |
| 2024-06-26 | 40.00 | 40.00 | 39.40 | 39.70 | 0.3M |
| 2024-06-25 | 39.00 | 40.00 | 39.00 | 40.00 | 0.2M |
| 2024-06-24 | 39.50 | 39.80 | 38.00 | 39.00 | 0.6M |
| 2024-06-21 | 39.50 | 40.00 | 39.45 | 39.60 | 0.2M |
| 2024-06-20 | 39.95 | 40.05 | 39.50 | 39.50 | 0.2M |
| 2024-06-19 | 40.00 | 40.30 | 39.80 | 39.90 | 0.1M |
| 2024-06-18 | 40.60 | 40.60 | 39.95 | 40.30 | 0.0M |
| 2024-06-14 | 40.05 | 40.75 | 39.90 | 40.60 | 0.2M |
| 2024-06-13 | 40.20 | 40.35 | 39.85 | 40.05 | 0.0M |
| 2024-06-11 | 40.35 | 40.35 | 39.95 | 40.25 | 0.1M |
| 2024-06-10 | 40.30 | 40.40 | 40.05 | 40.30 | 0.1M |
| 2024-06-07 | 40.60 | 40.60 | 40.25 | 40.25 | 0.1M |
| 2024-06-06 | 40.25 | 40.70 | 40.25 | 40.50 | 0.0M |
| 2024-06-05 | 40.00 | 40.05 | 39.95 | 40.00 | 0.3M |
| 2024-06-04 | 40.30 | 40.30 | 39.75 | 40.00 | 0.4M |
| 2024-06-03 | 40.45 | 40.45 | 40.00 | 40.15 | 0.2M |
| 2024-05-31 | 40.50 | 40.50 | 40.05 | 40.30 | 0.4M |
| 2024-05-30 | 41.05 | 41.30 | 40.40 | 40.40 | 0.2M |
| 2024-05-29 | 40.10 | 41.10 | 40.05 | 41.00 | 0.8M |
| 2024-05-28 | 40.00 | 41.00 | 40.00 | 40.30 | 0.8M |
| 2024-05-27 | 39.20 | 40.20 | 39.15 | 40.00 | 0.7M |
| 2024-05-24 | 40.15 | 40.15 | 39.50 | 39.50 | 0.2M |
| 2024-05-23 | 39.50 | 40.15 | 39.00 | 40.00 | 2.1M |
| 2024-05-22 | 39.00 | 39.60 | 39.00 | 39.10 | 0.4M |
| 2024-05-21 | 38.70 | 39.15 | 38.50 | 39.05 | 0.5M |
| 2024-05-20 | 38.00 | 38.75 | 36.80 | 38.75 | 0.2M |
| 2024-05-17 | 38.40 | 38.40 | 37.50 | 38.00 | 0.4M |
| 2024-05-16 | 38.45 | 38.45 | 38.00 | 38.05 | 0.2M |
| 2024-05-15 | 38.35 | 38.50 | 38.35 | 38.45 | 0.1M |
| 2024-05-14 | 38.85 | 38.85 | 38.35 | 38.35 | 0.1M |
| 2024-05-13 | 38.55 | 38.85 | 38.35 | 38.85 | 0.3M |
| 2024-05-10 | 38.50 | 38.90 | 38.15 | 38.80 | 0.0M |
| 2024-05-09 | 38.50 | 38.55 | 38.40 | 38.50 | 0.4M |
| 2024-05-08 | 38.50 | 38.80 | 38.50 | 38.55 | 0.1M |
| 2024-05-07 | 38.30 | 38.70 | 38.30 | 38.55 | 0.1M |
| 2024-05-06 | 37.70 | 38.50 | 37.70 | 38.20 | 0.2M |
| 2024-05-03 | 38.00 | 38.10 | 37.35 | 37.80 | 0.1M |
| 2024-05-02 | 37.70 | 38.50 | 37.10 | 38.00 | 0.2M |
| 2024-04-30 | 37.91 | 38.30 | 37.76 | 38.10 | 0.3M |
| 2024-04-29 | 37.76 | 38.10 | 37.76 | 38.00 | 0.3M |
| 2024-04-26 | 37.27 | 37.95 | 37.27 | 37.76 | 0.4M |
| 2024-04-25 | 37.61 | 38.00 | 37.61 | 37.81 | 0.3M |
| 2024-04-24 | 37.08 | 37.61 | 36.98 | 37.61 | 0.7M |
| 2024-04-23 | 37.13 | 37.22 | 37.03 | 37.17 | 0.1M |
| 2024-04-22 | 37.03 | 37.22 | 37.03 | 37.17 | 0.2M |
| 2024-04-19 | 37.03 | 37.17 | 36.74 | 37.03 | 0.2M |
| 2024-04-18 | 37.22 | 37.32 | 36.49 | 37.03 | 0.3M |
| 2024-04-17 | 35.76 | 36.20 | 35.76 | 35.81 | 0.1M |
| 2024-04-16 | 36.74 | 36.74 | 35.76 | 36.05 | 0.1M |
| 2024-04-15 | 36.83 | 36.83 | 35.62 | 36.44 | 0.1M |
| 2024-04-12 | 36.54 | 37.03 | 36.54 | 36.83 | 0.2M |
| 2024-04-11 | 37.22 | 37.22 | 36.64 | 37.03 | 0.2M |
| 2024-04-08 | 36.54 | 37.22 | 36.54 | 37.22 | 0.4M |
| 2024-04-05 | 36.93 | 37.03 | 36.20 | 36.54 | 0.1M |
| 2024-04-04 | 37.03 | 37.22 | 36.88 | 37.03 | 0.1M |
| 2024-04-03 | 36.64 | 37.22 | 36.64 | 37.03 | 0.5M |
| 2024-04-02 | 36.05 | 36.79 | 36.05 | 36.54 | 0.5M |
| 2024-04-01 | 35.57 | 36.15 | 35.08 | 36.05 | 0.2M |
| 2024-03-27 | 35.27 | 35.57 | 35.27 | 35.57 | 0.4M |
| 2024-03-26 | 34.64 | 35.27 | 34.64 | 35.23 | 0.2M |
| 2024-03-25 | 34.20 | 34.93 | 34.20 | 34.74 | 0.1M |
| 2024-03-22 | 34.11 | 34.59 | 33.81 | 34.45 | 2.6M |
| 2024-03-21 | 34.40 | 34.74 | 34.11 | 34.45 | 1.5M |
| 2024-03-20 | 34.50 | 34.84 | 34.30 | 34.40 | 0.0M |
| 2024-03-19 | 34.40 | 34.50 | 33.96 | 34.25 | 0.0M |
| 2024-03-18 | 34.11 | 34.88 | 33.37 | 34.64 | 0.0M |
| 2024-03-15 | 35.08 | 35.08 | 34.79 | 34.84 | 0.3M |
| 2024-03-14 | 35.03 | 35.23 | 34.93 | 34.98 | 0.1M |
| 2024-03-13 | 34.15 | 35.18 | 34.11 | 35.08 | 0.7M |
| 2024-03-12 | 34.01 | 34.20 | 34.01 | 34.15 | 0.3M |
| 2024-03-11 | 33.52 | 34.11 | 33.42 | 33.96 | 0.8M |
| 2024-03-08 | 33.62 | 33.62 | 33.52 | 33.52 | 0.0M |
| 2024-03-07 | 33.76 | 33.76 | 33.62 | 33.67 | 0.1M |
| 2024-03-06 | 33.52 | 33.72 | 33.47 | 33.62 | 0.1M |
| 2024-03-05 | 33.72 | 33.86 | 33.67 | 33.67 | 0.0M |
| 2024-03-04 | 33.76 | 33.96 | 33.76 | 33.86 | 0.0M |
| 2024-03-01 | 33.57 | 33.96 | 33.23 | 33.96 | 0.3M |
| 2024-02-29 | 33.57 | 33.62 | 33.42 | 33.57 | 0.2M |
| 2024-02-28 | 33.47 | 33.57 | 33.23 | 33.57 | 0.1M |
| 2024-02-27 | 33.28 | 33.81 | 33.23 | 33.47 | 0.1M |
| 2024-02-26 | 33.62 | 33.62 | 33.13 | 33.23 | 0.1M |
| 2024-02-23 | 33.67 | 33.81 | 33.37 | 33.72 | 0.2M |
| 2024-02-22 | 33.76 | 33.81 | 33.62 | 33.72 | 0.1M |
| 2024-02-21 | 33.62 | 33.91 | 33.52 | 33.76 | 0.1M |
| 2024-02-20 | 33.72 | 33.91 | 33.62 | 33.86 | 0.1M |
| 2024-02-19 | 33.42 | 34.11 | 33.23 | 33.72 | 0.0M |
| 2024-02-16 | 34.11 | 34.40 | 33.42 | 34.11 | 0.3M |
| 2024-02-15 | 33.13 | 34.15 | 33.13 | 34.11 | 0.5M |
| 2024-02-14 | 32.89 | 33.13 | 32.21 | 33.13 | 0.3M |
| 2024-02-13 | 32.30 | 32.89 | 32.30 | 32.89 | 0.3M |
| 2024-02-12 | 32.64 | 32.64 | 32.21 | 32.30 | 0.1M |
| 2024-02-08 | 32.64 | 32.64 | 32.16 | 32.64 | 0.1M |
| 2024-02-07 | 32.16 | 32.64 | 32.16 | 32.64 | 0.4M |
| 2024-02-06 | 31.62 | 32.40 | 31.62 | 32.40 | 0.3M |
| 2024-02-05 | 30.79 | 31.67 | 30.79 | 31.67 | 0.2M |
| 2024-02-02 | 30.65 | 31.18 | 30.65 | 31.04 | 0.2M |
| 2024-02-01 | 30.69 | 30.79 | 30.69 | 30.69 | 0.1M |
| 2024-01-31 | 30.74 | 30.79 | 30.69 | 30.79 | 0.1M |
| 2024-01-30 | 30.55 | 30.74 | 30.55 | 30.74 | 0.0M |
| 2024-01-29 | 30.50 | 30.69 | 30.50 | 30.60 | 0.0M |
| 2024-01-26 | 30.74 | 30.74 | 30.50 | 30.60 | 0.1M |
| 2024-01-25 | 30.74 | 30.74 | 30.40 | 30.50 | 0.0M |
| 2024-01-24 | 30.69 | 30.74 | 30.65 | 30.74 | 0.1M |
| 2024-01-23 | 30.65 | 30.79 | 30.65 | 30.69 | 0.1M |
| 2024-01-22 | 30.65 | 30.74 | 30.65 | 30.74 | 0.0M |
| 2024-01-19 | 30.65 | 30.79 | 30.65 | 30.69 | 0.1M |
| 2024-01-18 | 30.60 | 30.79 | 30.60 | 30.65 | 0.1M |
| 2024-01-17 | 30.69 | 30.79 | 30.69 | 30.69 | 0.0M |
| 2024-01-16 | 30.74 | 30.74 | 30.69 | 30.69 | 0.0M |
| 2024-01-15 | 30.60 | 30.74 | 30.55 | 30.74 | 0.1M |
| 2024-01-12 | 30.79 | 30.79 | 30.60 | 30.69 | 0.0M |
| 2024-01-11 | 30.69 | 30.79 | 30.69 | 30.69 | 0.0M |
| 2024-01-10 | 30.79 | 30.79 | 30.60 | 30.69 | 0.0M |
| 2024-01-09 | 30.50 | 30.69 | 30.50 | 30.69 | 0.7M |
| 2024-01-08 | 30.50 | 30.60 | 30.35 | 30.50 | 0.0M |
| 2024-01-05 | 30.40 | 30.45 | 30.31 | 30.45 | 0.7M |
| 2024-01-04 | 30.16 | 30.40 | 30.16 | 30.40 | 0.0M |
| 2024-01-03 | 30.06 | 30.21 | 30.06 | 30.16 | 0.0M |
| 2024-01-02 | 30.11 | 30.21 | 30.11 | 30.16 | 0.0M |