64.45
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 57.00 | 57.60 | 56.75 | 56.95 | 2.0M |
| 2022-12-29 | 56.70 | 56.95 | 56.25 | 56.35 | 1.3M |
| 2022-12-28 | 55.90 | 57.60 | 55.85 | 56.70 | 3.4M |
| 2022-12-23 | 55.80 | 56.20 | 55.45 | 55.55 | 1.4M |
| 2022-12-22 | 55.90 | 56.35 | 55.40 | 56.10 | 2.8M |
| 2022-12-21 | 55.65 | 55.95 | 55.15 | 55.35 | 1.4M |
| 2022-12-20 | 55.45 | 56.10 | 55.10 | 55.65 | 2.1M |
| 2022-12-19 | 54.60 | 56.00 | 54.60 | 55.90 | 3.9M |
| 2022-12-16 | 56.05 | 56.05 | 54.55 | 54.55 | 13.8M |
| 2022-12-15 | 57.20 | 57.30 | 56.05 | 56.15 | 3.6M |
| 2022-12-14 | 57.60 | 57.85 | 57.00 | 57.20 | 2.3M |
| 2022-12-13 | 57.00 | 57.20 | 56.60 | 56.90 | 2.1M |
| 2022-12-12 | 56.35 | 57.05 | 56.00 | 56.85 | 2.5M |
| 2022-12-09 | 55.00 | 56.55 | 55.00 | 56.35 | 4.5M |
| 2022-12-08 | 55.30 | 55.40 | 54.60 | 55.10 | 3.7M |
| 2022-12-07 | 55.95 | 56.70 | 55.45 | 55.45 | 3.0M |
| 2022-12-06 | 55.40 | 56.00 | 55.15 | 55.95 | 3.2M |
| 2022-12-05 | 55.10 | 55.90 | 54.70 | 55.50 | 3.5M |
| 2022-12-02 | 57.00 | 57.05 | 54.75 | 54.80 | 7.7M |
| 2022-12-01 | 56.60 | 57.70 | 56.35 | 57.50 | 3.1M |
| 2022-11-30 | 56.50 | 57.00 | 56.15 | 56.60 | 9.1M |
| 2022-11-29 | 56.50 | 56.65 | 56.00 | 56.50 | 3.2M |
| 2022-11-28 | 56.25 | 56.65 | 55.60 | 56.35 | 2.3M |
| 2022-11-25 | 57.30 | 57.65 | 56.20 | 57.05 | 1.6M |
| 2022-11-24 | 57.40 | 57.45 | 56.80 | 57.30 | 1.5M |
| 2022-11-23 | 57.55 | 58.00 | 56.50 | 56.60 | 2.5M |
| 2022-11-22 | 57.55 | 58.10 | 57.05 | 57.55 | 2.3M |
| 2022-11-21 | 57.00 | 57.35 | 56.20 | 57.35 | 1.3M |
| 2022-11-18 | 57.80 | 58.20 | 57.15 | 57.20 | 2.4M |
| 2022-11-17 | 58.10 | 58.65 | 57.45 | 58.25 | 2.3M |
| 2022-11-16 | 57.65 | 58.80 | 56.90 | 58.10 | 2.8M |
| 2022-11-15 | 57.30 | 57.70 | 56.90 | 57.65 | 2.2M |
| 2022-11-14 | 56.30 | 57.55 | 56.25 | 57.15 | 3.4M |
| 2022-11-11 | 55.25 | 56.25 | 54.90 | 55.85 | 4.5M |
| 2022-11-10 | 54.85 | 54.90 | 53.80 | 54.25 | 1.8M |
| 2022-11-09 | 55.60 | 56.40 | 54.65 | 54.85 | 2.5M |
| 2022-11-08 | 54.50 | 55.75 | 54.50 | 55.60 | 2.2M |
| 2022-11-07 | 54.15 | 55.35 | 53.70 | 54.75 | 2.0M |
| 2022-11-04 | 53.30 | 54.95 | 53.30 | 54.30 | 2.8M |
| 2022-11-03 | 54.40 | 55.00 | 53.15 | 53.30 | 3.1M |
| 2022-11-02 | 53.60 | 55.75 | 52.85 | 55.55 | 5.0M |
| 2022-11-01 | 53.30 | 54.00 | 53.05 | 53.75 | 2.4M |
| 2022-10-31 | 53.40 | 54.30 | 52.60 | 52.70 | 2.9M |
| 2022-10-28 | 53.05 | 53.95 | 52.70 | 53.40 | 2.8M |
| 2022-10-27 | 53.10 | 53.50 | 52.00 | 52.90 | 2.5M |
| 2022-10-26 | 52.10 | 53.35 | 51.85 | 53.05 | 2.8M |
| 2022-10-25 | 52.50 | 52.95 | 51.45 | 51.85 | 4.1M |
| 2022-10-24 | 51.80 | 52.90 | 51.80 | 52.50 | 4.9M |
| 2022-10-21 | 53.50 | 53.50 | 51.55 | 51.80 | 3.7M |
| 2022-10-20 | 53.80 | 53.90 | 53.00 | 53.30 | 2.9M |
| 2022-10-19 | 53.40 | 54.95 | 53.40 | 54.20 | 7.8M |
| 2022-10-18 | 54.25 | 54.75 | 53.20 | 53.50 | 4.7M |
| 2022-10-17 | 54.50 | 54.70 | 53.90 | 54.20 | 2.3M |
| 2022-10-14 | 55.15 | 55.75 | 54.20 | 54.20 | 5.0M |
| 2022-10-13 | 55.45 | 55.45 | 54.05 | 55.00 | 4.1M |
| 2022-10-12 | 57.10 | 57.20 | 54.90 | 54.90 | 5.0M |
| 2022-10-11 | 57.00 | 57.65 | 56.80 | 57.25 | 2.9M |
| 2022-10-10 | 58.00 | 58.30 | 56.10 | 56.85 | 3.6M |
| 2022-10-07 | 59.05 | 59.15 | 58.60 | 58.75 | 2.1M |
| 2022-10-06 | 59.80 | 59.80 | 59.05 | 59.15 | 4.4M |
| 2022-10-05 | 59.70 | 59.95 | 59.00 | 59.65 | 4.3M |
| 2022-10-03 | 58.85 | 59.35 | 58.60 | 58.85 | 2.5M |
| 2022-09-30 | 59.35 | 59.80 | 58.90 | 59.35 | 4.6M |
| 2022-09-29 | 59.05 | 59.85 | 58.75 | 59.05 | 5.0M |
| 2022-09-28 | 61.30 | 61.30 | 58.05 | 58.40 | 6.2M |
| 2022-09-27 | 63.45 | 63.50 | 61.45 | 61.60 | 3.9M |
| 2022-09-26 | 63.90 | 64.00 | 62.80 | 63.05 | 3.3M |
| 2022-09-23 | 64.50 | 64.50 | 63.50 | 64.10 | 2.4M |
| 2022-09-22 | 65.30 | 65.60 | 64.20 | 64.50 | 2.2M |
| 2022-09-21 | 65.75 | 65.75 | 65.10 | 65.40 | 1.9M |
| 2022-09-20 | 66.00 | 66.00 | 65.60 | 65.85 | 1.4M |
| 2022-09-19 | 65.80 | 66.00 | 65.45 | 65.80 | 1.7M |
| 2022-09-16 | 65.10 | 65.85 | 64.95 | 65.80 | 5.8M |
| 2022-09-15 | 65.15 | 65.65 | 64.90 | 65.35 | 2.8M |
| 2022-09-14 | 66.10 | 66.40 | 65.00 | 65.00 | 3.7M |
| 2022-09-13 | 65.90 | 66.80 | 65.70 | 66.15 | 2.5M |
| 2022-09-09 | 65.05 | 65.90 | 65.05 | 65.60 | 1.6M |
| 2022-09-08 | 65.25 | 65.75 | 65.15 | 65.55 | 2.0M |
| 2022-09-07 | 65.35 | 65.60 | 65.00 | 65.55 | 2.2M |
| 2022-09-06 | 66.00 | 66.00 | 65.30 | 65.35 | 1.2M |
| 2022-09-05 | 65.95 | 66.00 | 65.35 | 65.70 | 2.3M |
| 2022-09-02 | 66.15 | 66.20 | 65.65 | 65.95 | 3.1M |
| 2022-09-01 | 66.85 | 67.00 | 65.60 | 66.15 | 2.4M |
| 2022-08-31 | 67.45 | 67.70 | 67.10 | 67.70 | 3.1M |
| 2022-08-30 | 68.00 | 68.15 | 67.15 | 67.45 | 2.5M |
| 2022-08-29 | 67.95 | 68.05 | 67.65 | 67.75 | 1.5M |
| 2022-08-26 | 68.00 | 68.55 | 67.55 | 68.10 | 2.5M |
| 2022-08-25 | 68.10 | 68.30 | 67.30 | 68.00 | 1.8M |
| 2022-08-24 | 68.20 | 68.50 | 66.70 | 68.05 | 3.3M |
| 2022-08-23 | 69.25 | 69.25 | 67.80 | 68.20 | 3.7M |
| 2022-08-22 | 69.20 | 69.35 | 68.70 | 69.25 | 2.9M |
| 2022-08-19 | 69.25 | 69.45 | 68.80 | 69.35 | 2.7M |
| 2022-08-18 | 68.10 | 69.85 | 68.10 | 69.50 | 7.7M |
| 2022-08-17 | 68.00 | 68.70 | 67.35 | 68.50 | 3.2M |
| 2022-08-16 | 67.90 | 67.90 | 67.40 | 67.55 | 2.3M |
| 2022-08-15 | 67.40 | 67.90 | 67.35 | 67.65 | 1.7M |
| 2022-08-12 | 66.85 | 67.95 | 66.70 | 67.40 | 4.5M |
| 2022-08-11 | 66.95 | 67.00 | 66.35 | 66.80 | 2.4M |
| 2022-08-10 | 66.10 | 66.90 | 66.00 | 66.50 | 3.5M |
| 2022-08-09 | 65.95 | 66.30 | 65.40 | 65.75 | 2.6M |
| 2022-08-08 | 66.00 | 66.20 | 65.65 | 65.95 | 1.6M |
| 2022-08-05 | 66.30 | 66.30 | 65.40 | 65.60 | 1.5M |
| 2022-08-04 | 65.30 | 65.95 | 65.20 | 65.60 | 1.8M |
| 2022-08-03 | 65.75 | 65.75 | 65.20 | 65.35 | 1.8M |
| 2022-08-02 | 66.00 | 66.45 | 65.30 | 65.75 | 2.9M |
| 2022-08-01 | 66.90 | 66.90 | 65.75 | 65.90 | 1.8M |
| 2022-07-29 | 65.90 | 66.60 | 65.80 | 66.50 | 2.6M |
| 2022-07-28 | 66.40 | 66.50 | 65.70 | 66.05 | 1.6M |
| 2022-07-27 | 65.55 | 66.15 | 65.50 | 66.15 | 1.8M |
| 2022-07-26 | 65.50 | 65.90 | 65.45 | 65.55 | 2.5M |
| 2022-07-25 | 65.80 | 65.95 | 65.30 | 65.85 | 2.4M |
| 2022-07-22 | 66.00 | 66.20 | 65.20 | 65.70 | 2.4M |
| 2022-07-21 | 66.25 | 66.35 | 65.60 | 65.85 | 2.2M |
| 2022-07-20 | 66.20 | 66.40 | 66.05 | 66.25 | 1.0M |
| 2022-07-19 | 66.95 | 66.95 | 66.00 | 66.25 | 2.4M |
| 2022-07-18 | 66.85 | 66.95 | 66.10 | 66.90 | 2.0M |
| 2022-07-15 | 66.40 | 66.50 | 65.80 | 66.00 | 2.1M |
| 2022-07-14 | 67.10 | 67.10 | 65.80 | 65.95 | 2.0M |
| 2022-07-13 | 65.50 | 67.15 | 65.50 | 66.90 | 4.9M |
| 2022-07-12 | 65.85 | 66.70 | 65.65 | 66.30 | 3.2M |
| 2022-07-11 | 66.00 | 66.30 | 65.60 | 65.80 | 2.5M |
| 2022-07-08 | 66.00 | 66.30 | 65.80 | 66.30 | 2.5M |
| 2022-07-07 | 65.50 | 65.95 | 65.25 | 65.95 | 3.7M |
| 2022-07-06 | 65.10 | 65.65 | 65.00 | 65.60 | 4.7M |
| 2022-07-05 | 65.90 | 66.00 | 65.60 | 65.95 | 2.1M |
| 2022-07-04 | 65.65 | 65.80 | 64.80 | 65.40 | 2.7M |
| 2022-06-30 | 65.45 | 65.90 | 64.80 | 65.10 | 3.9M |
| 2022-06-29 | 66.05 | 66.15 | 65.40 | 65.45 | 3.9M |
| 2022-06-28 | 65.55 | 66.35 | 65.30 | 66.10 | 7.0M |
| 2022-06-27 | 65.90 | 66.60 | 65.25 | 65.55 | 8.7M |
| 2022-06-24 | 65.50 | 65.85 | 64.90 | 65.20 | 10.9M |
| 2022-06-23 | 65.00 | 65.60 | 64.90 | 65.00 | 9.1M |
| 2022-06-22 | 67.40 | 67.40 | 65.45 | 65.60 | 13.5M |
| 2022-06-21 | 70.90 | 70.90 | 66.45 | 67.40 | 25.6M |
| 2022-06-20 | 72.75 | 72.90 | 71.35 | 72.55 | 3.8M |
| 2022-06-17 | 73.50 | 73.90 | 72.85 | 72.85 | 5.4M |
| 2022-06-16 | 74.35 | 74.45 | 73.20 | 73.35 | 6.7M |
| 2022-06-15 | 75.30 | 75.35 | 74.35 | 74.40 | 7.2M |
| 2022-06-14 | 75.60 | 75.60 | 75.10 | 75.50 | 2.3M |
| 2022-06-13 | 75.40 | 75.90 | 75.20 | 75.55 | 4.0M |
| 2022-06-10 | 75.80 | 76.30 | 75.45 | 75.75 | 5.3M |
| 2022-06-09 | 76.20 | 76.50 | 75.70 | 75.80 | 4.8M |
| 2022-06-08 | 77.30 | 77.30 | 76.40 | 76.50 | 3.4M |
| 2022-06-07 | 77.15 | 77.40 | 76.75 | 76.95 | 3.1M |
| 2022-06-06 | 77.90 | 77.90 | 77.25 | 77.60 | 2.3M |
| 2022-06-02 | 77.50 | 77.85 | 77.25 | 77.70 | 2.1M |
| 2022-06-01 | 78.25 | 78.25 | 77.20 | 77.35 | 3.2M |
| 2022-05-31 | 79.05 | 79.15 | 78.20 | 78.25 | 7.0M |
| 2022-05-30 | 79.55 | 79.75 | 78.90 | 79.10 | 2.2M |
| 2022-05-27 | 79.15 | 79.50 | 78.85 | 79.50 | 3.8M |
| 2022-05-26 | 78.85 | 79.25 | 78.60 | 79.00 | 1.9M |
| 2022-05-25 | 78.90 | 79.20 | 78.35 | 78.80 | 4.0M |
| 2022-05-24 | 78.95 | 78.95 | 78.25 | 78.55 | 3.3M |
| 2022-05-23 | 78.30 | 79.00 | 77.95 | 78.55 | 2.9M |
| 2022-05-20 | 77.30 | 78.55 | 77.10 | 78.40 | 5.4M |
| 2022-05-19 | 77.05 | 77.15 | 76.35 | 77.05 | 2.5M |
| 2022-05-18 | 76.75 | 77.05 | 76.50 | 77.05 | 3.1M |
| 2022-05-17 | 76.15 | 76.80 | 75.75 | 76.75 | 3.0M |
| 2022-05-16 | 76.50 | 76.65 | 75.70 | 76.15 | 2.5M |
| 2022-05-13 | 76.20 | 76.65 | 75.85 | 76.10 | 3.0M |
| 2022-05-12 | 75.65 | 76.10 | 75.60 | 75.75 | 2.1M |
| 2022-05-11 | 75.95 | 76.00 | 75.65 | 75.90 | 3.5M |
| 2022-05-10 | 75.95 | 76.20 | 75.30 | 75.95 | 3.4M |
| 2022-05-06 | 76.50 | 76.80 | 76.00 | 76.00 | 3.6M |
| 2022-05-05 | 77.00 | 77.60 | 76.55 | 76.65 | 2.3M |
| 2022-05-04 | 76.80 | 77.00 | 76.50 | 76.90 | 2.0M |
| 2022-05-03 | 76.30 | 76.85 | 76.20 | 76.80 | 2.7M |
| 2022-04-29 | 76.95 | 77.20 | 76.40 | 76.50 | 3.6M |
| 2022-04-28 | 76.95 | 77.35 | 76.60 | 76.95 | 2.7M |
| 2022-04-27 | 77.80 | 77.80 | 76.75 | 76.95 | 1.6M |
| 2022-04-26 | 78.00 | 78.00 | 77.10 | 77.70 | 3.1M |
| 2022-04-25 | 76.90 | 78.00 | 76.30 | 77.65 | 3.9M |
| 2022-04-22 | 77.25 | 77.35 | 76.60 | 76.90 | 2.0M |
| 2022-04-21 | 76.60 | 77.40 | 76.45 | 77.25 | 3.2M |
| 2022-04-20 | 76.30 | 76.50 | 76.10 | 76.25 | 1.8M |
| 2022-04-19 | 76.75 | 77.00 | 76.00 | 76.45 | 3.0M |
| 2022-04-14 | 76.75 | 77.10 | 76.60 | 76.75 | 1.1M |
| 2022-04-13 | 76.85 | 77.15 | 76.60 | 76.75 | 1.5M |
| 2022-04-12 | 76.90 | 77.25 | 76.70 | 77.05 | 2.3M |
| 2022-04-11 | 77.00 | 77.10 | 76.50 | 77.10 | 2.0M |
| 2022-04-08 | 76.80 | 77.10 | 76.35 | 77.00 | 2.5M |
| 2022-04-07 | 76.40 | 76.80 | 76.05 | 76.70 | 4.0M |
| 2022-04-06 | 76.65 | 76.65 | 75.85 | 76.00 | 3.4M |
| 2022-04-04 | 76.75 | 76.75 | 76.25 | 76.35 | 1.8M |
| 2022-04-01 | 76.75 | 76.90 | 76.20 | 76.90 | 2.3M |
| 2022-03-31 | 76.40 | 76.75 | 76.05 | 76.35 | 3.5M |
| 2022-03-30 | 76.75 | 77.00 | 76.20 | 76.40 | 3.3M |
| 2022-03-29 | 76.45 | 76.70 | 75.90 | 76.50 | 3.5M |
| 2022-03-28 | 76.50 | 76.60 | 75.90 | 76.10 | 2.7M |
| 2022-03-25 | 76.05 | 76.55 | 75.85 | 76.35 | 3.1M |
| 2022-03-24 | 75.45 | 76.15 | 75.30 | 76.15 | 3.4M |
| 2022-03-23 | 75.80 | 75.90 | 75.45 | 75.55 | 3.6M |
| 2022-03-22 | 75.85 | 76.20 | 75.65 | 75.80 | 4.6M |
| 2022-03-21 | 75.70 | 76.40 | 75.70 | 76.05 | 2.9M |
| 2022-03-18 | 75.90 | 76.50 | 75.65 | 75.85 | 10.2M |
| 2022-03-17 | 75.85 | 76.60 | 75.40 | 76.10 | 7.5M |
| 2022-03-16 | 76.40 | 76.85 | 75.30 | 75.75 | 7.2M |
| 2022-03-15 | 77.90 | 77.90 | 76.20 | 76.90 | 5.9M |
| 2022-03-14 | 77.30 | 78.00 | 76.90 | 77.95 | 3.9M |
| 2022-03-11 | 77.85 | 77.85 | 76.85 | 77.30 | 3.0M |
| 2022-03-10 | 77.90 | 78.75 | 77.35 | 78.70 | 2.9M |
| 2022-03-09 | 78.30 | 78.30 | 77.10 | 77.45 | 3.2M |
| 2022-03-08 | 77.65 | 78.50 | 77.35 | 77.85 | 3.9M |
| 2022-03-07 | 77.40 | 77.50 | 76.75 | 77.20 | 5.1M |
| 2022-03-04 | 77.55 | 77.85 | 77.05 | 77.40 | 4.6M |
| 2022-03-03 | 77.40 | 77.65 | 77.15 | 77.55 | 2.7M |
| 2022-03-02 | 77.30 | 77.55 | 76.85 | 77.40 | 5.0M |
| 2022-03-01 | 79.55 | 79.55 | 76.30 | 77.65 | 9.2M |
| 2022-02-28 | 80.45 | 80.45 | 78.40 | 79.55 | 6.3M |
| 2022-02-25 | 79.95 | 80.45 | 79.35 | 80.10 | 5.2M |
| 2022-02-24 | 79.65 | 80.05 | 79.00 | 80.00 | 4.1M |
| 2022-02-23 | 80.05 | 80.05 | 79.35 | 79.75 | 1.7M |
| 2022-02-22 | 79.75 | 80.10 | 79.45 | 79.95 | 2.6M |
| 2022-02-21 | 80.00 | 80.35 | 79.65 | 80.35 | 1.7M |
| 2022-02-18 | 80.00 | 80.15 | 79.65 | 79.85 | 1.7M |
| 2022-02-17 | 79.80 | 80.20 | 79.60 | 80.00 | 1.2M |
| 2022-02-16 | 80.10 | 80.10 | 79.70 | 79.80 | 1.6M |
| 2022-02-15 | 80.00 | 80.30 | 79.65 | 80.00 | 2.6M |
| 2022-02-14 | 79.95 | 80.20 | 79.55 | 79.85 | 1.4M |
| 2022-02-11 | 80.05 | 80.15 | 79.60 | 79.95 | 2.3M |
| 2022-02-10 | 80.10 | 80.20 | 79.75 | 80.05 | 1.9M |
| 2022-02-09 | 79.90 | 80.50 | 79.80 | 80.10 | 3.4M |
| 2022-02-08 | 79.00 | 79.85 | 78.85 | 79.85 | 3.8M |
| 2022-02-07 | 78.80 | 79.10 | 78.45 | 79.10 | 2.3M |
| 2022-02-04 | 77.75 | 78.80 | 77.30 | 78.80 | 5.1M |
| 2022-01-31 | 78.85 | 78.90 | 77.90 | 77.90 | 3.3M |
| 2022-01-28 | 78.70 | 79.10 | 78.30 | 79.00 | 5.6M |
| 2022-01-27 | 77.80 | 78.75 | 77.50 | 78.75 | 2.6M |
| 2022-01-26 | 78.25 | 78.30 | 77.75 | 78.05 | 1.5M |
| 2022-01-25 | 78.25 | 78.30 | 77.70 | 78.15 | 1.6M |
| 2022-01-24 | 78.20 | 78.60 | 78.00 | 78.40 | 1.3M |
| 2022-01-21 | 78.10 | 78.50 | 77.90 | 78.20 | 2.0M |
| 2022-01-20 | 77.95 | 78.20 | 77.50 | 78.10 | 2.1M |
| 2022-01-19 | 77.95 | 78.00 | 77.30 | 77.60 | 2.3M |
| 2022-01-18 | 78.00 | 78.05 | 77.65 | 78.00 | 1.1M |
| 2022-01-17 | 77.90 | 78.00 | 77.45 | 77.85 | 2.3M |
| 2022-01-14 | 78.25 | 78.35 | 77.70 | 77.80 | 1.9M |
| 2022-01-13 | 77.25 | 78.15 | 77.15 | 78.10 | 3.0M |
| 2022-01-12 | 77.55 | 77.80 | 77.05 | 77.25 | 4.1M |
| 2022-01-11 | 77.80 | 78.40 | 77.50 | 77.80 | 2.4M |
| 2022-01-10 | 78.15 | 78.85 | 77.85 | 77.85 | 1.5M |
| 2022-01-07 | 78.75 | 78.75 | 77.95 | 78.15 | 2.7M |
| 2022-01-06 | 79.25 | 79.30 | 78.25 | 78.75 | 2.6M |
| 2022-01-05 | 79.50 | 79.65 | 79.00 | 79.45 | 2.5M |
| 2022-01-04 | 79.85 | 79.90 | 79.05 | 79.50 | 1.5M |
| 2022-01-03 | 78.75 | 80.10 | 78.75 | 79.75 | 3.7M |