84.45
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 | 78.95 | 79.00 | 77.50 | 78.00 | 0.1M |
| 2024-12-30 | 79.20 | 79.20 | 77.85 | 79.00 | 0.2M |
| 2024-12-27 | 79.55 | 80.70 | 78.80 | 79.25 | 0.1M |
| 2024-12-24 | 79.85 | 79.90 | 78.30 | 79.55 | 0.1M |
| 2024-12-23 | 81.45 | 81.45 | 79.10 | 79.90 | 0.2M |
| 2024-12-20 | 80.00 | 81.40 | 79.25 | 79.90 | 0.1M |
| 2024-12-19 | 79.85 | 82.00 | 78.60 | 79.35 | 0.2M |
| 2024-12-18 | 79.05 | 83.90 | 79.05 | 81.10 | 0.4M |
| 2024-12-17 | 81.05 | 81.80 | 79.50 | 81.10 | 0.3M |
| 2024-12-16 | 85.10 | 85.10 | 81.00 | 81.50 | 0.3M |
| 2024-12-13 | 84.95 | 85.10 | 80.00 | 84.20 | 0.5M |
| 2024-12-12 | 82.20 | 91.60 | 80.60 | 85.00 | 1.8M |
| 2024-12-11 | 81.00 | 83.90 | 78.40 | 81.85 | 0.2M |
| 2024-12-10 | 80.00 | 81.80 | 79.55 | 80.40 | 0.3M |
| 2024-12-09 | 76.85 | 80.05 | 76.85 | 79.55 | 0.3M |
| 2024-12-06 | 78.80 | 78.80 | 76.65 | 78.10 | 0.2M |
| 2024-12-05 | 78.95 | 78.95 | 70.50 | 77.00 | 0.1M |
| 2024-12-04 | 79.20 | 79.25 | 78.00 | 78.95 | 0.2M |
| 2024-12-03 | 75.55 | 79.55 | 75.55 | 79.25 | 0.1M |
| 2024-12-02 | 77.90 | 77.90 | 76.00 | 77.10 | 0.2M |
| 2024-11-29 | 77.00 | 78.00 | 76.85 | 77.95 | 0.0M |
| 2024-11-28 | 78.95 | 78.95 | 76.50 | 77.25 | 0.1M |
| 2024-11-27 | 76.50 | 80.10 | 76.25 | 79.00 | 0.3M |
| 2024-11-26 | 73.00 | 79.50 | 72.75 | 78.00 | 0.3M |
| 2024-11-25 | 70.00 | 73.40 | 70.00 | 73.00 | 0.2M |
| 2024-11-22 | 73.20 | 73.20 | 70.45 | 71.80 | 0.1M |
| 2024-11-21 | 72.70 | 74.45 | 72.70 | 73.25 | 0.1M |
| 2024-11-20 | 74.00 | 75.00 | 71.05 | 73.20 | 0.1M |
| 2024-11-19 | 71.75 | 75.20 | 70.50 | 75.00 | 0.1M |
| 2024-11-18 | 77.00 | 77.50 | 71.45 | 72.00 | 0.2M |
| 2024-11-15 | 75.05 | 82.30 | 73.75 | 77.50 | 0.4M |
| 2024-11-14 | 72.90 | 75.00 | 72.55 | 73.00 | 0.1M |
| 2024-11-13 | 72.90 | 74.95 | 71.40 | 73.00 | 0.1M |
| 2024-11-12 | 75.00 | 75.45 | 72.00 | 72.80 | 0.1M |
| 2024-11-11 | 72.50 | 74.80 | 71.95 | 74.20 | 0.1M |
| 2024-11-08 | 74.45 | 74.50 | 72.15 | 73.40 | 0.1M |
| 2024-11-07 | 66.50 | 72.00 | 66.45 | 71.65 | 0.1M |
| 2024-11-06 | 69.00 | 69.00 | 66.50 | 66.70 | 0.2M |
| 2024-11-05 | 63.15 | 67.20 | 63.15 | 66.70 | 0.2M |
| 2024-11-04 | 63.25 | 64.00 | 62.15 | 63.65 | 0.3M |
| 2024-11-01 | 63.25 | 64.35 | 63.10 | 63.55 | 0.1M |
| 2024-10-31 | 65.40 | 65.95 | 63.15 | 63.45 | 0.1M |
| 2024-10-30 | 64.40 | 65.30 | 64.40 | 65.00 | 0.1M |
| 2024-10-29 | 65.05 | 65.75 | 64.25 | 64.80 | 0.1M |
| 2024-10-28 | 65.40 | 67.20 | 65.00 | 65.30 | 0.1M |
| 2024-10-25 | 64.50 | 65.90 | 63.05 | 65.50 | 0.1M |
| 2024-10-24 | 67.00 | 67.00 | 64.85 | 64.85 | 0.2M |
| 2024-10-23 | 66.40 | 68.45 | 65.00 | 66.90 | 0.2M |
| 2024-10-22 | 65.00 | 67.25 | 65.00 | 66.40 | 0.2M |
| 2024-10-21 | 68.05 | 68.25 | 65.00 | 65.00 | 0.1M |
| 2024-10-18 | 69.00 | 69.80 | 66.00 | 68.10 | 0.2M |
| 2024-10-17 | 72.55 | 74.55 | 64.90 | 69.00 | 11.0M |
| 2024-10-16 | 75.20 | 75.30 | 69.20 | 74.55 | 0.0M |
| 2024-10-15 | 77.95 | 78.50 | 74.30 | 75.30 | 0.0M |
| 2024-10-14 | 77.10 | 78.00 | 74.55 | 75.65 | 0.1M |
| 2024-10-10 | 79.20 | 79.45 | 76.90 | 77.40 | 0.2M |
| 2024-10-09 | 78.00 | 79.20 | 74.75 | 79.20 | 0.2M |
| 2024-10-08 | 79.50 | 80.00 | 76.35 | 77.30 | 0.3M |
| 2024-10-07 | 77.90 | 80.00 | 76.05 | 79.95 | 0.2M |
| 2024-10-04 | 78.45 | 79.95 | 77.15 | 77.90 | 0.1M |
| 2024-10-03 | 79.90 | 79.90 | 74.15 | 79.30 | 0.1M |
| 2024-10-02 | 77.00 | 80.50 | 76.45 | 79.90 | 0.5M |
| 2024-09-30 | 76.10 | 79.80 | 76.10 | 78.40 | 0.4M |
| 2024-09-27 | 71.60 | 79.00 | 70.50 | 76.45 | 0.6M |
| 2024-09-26 | 67.30 | 71.75 | 67.30 | 71.60 | 0.7M |
| 2024-09-25 | 68.50 | 69.50 | 67.85 | 68.20 | 0.1M |
| 2024-09-24 | 65.00 | 68.35 | 64.70 | 67.00 | 0.1M |
| 2024-09-23 | 63.50 | 65.30 | 63.20 | 64.90 | 0.2M |
| 2024-09-20 | 65.50 | 65.50 | 62.00 | 62.65 | 2.2M |
| 2024-09-19 | 64.00 | 66.00 | 63.95 | 65.20 | 0.2M |
| 2024-09-17 | 64.75 | 65.25 | 62.75 | 64.00 | 0.1M |
| 2024-09-16 | 62.45 | 66.00 | 62.45 | 65.40 | 0.1M |
| 2024-09-13 | 62.25 | 64.70 | 62.25 | 62.85 | 0.0M |
| 2024-09-12 | 63.80 | 65.00 | 62.00 | 62.25 | 0.1M |
| 2024-09-11 | 66.90 | 67.10 | 64.55 | 65.25 | 0.1M |
| 2024-09-10 | 69.00 | 69.00 | 65.05 | 66.90 | 0.1M |
| 2024-09-09 | 68.45 | 69.50 | 65.50 | 66.55 | 0.7M |
| 2024-09-05 | 68.80 | 69.95 | 68.75 | 69.95 | 0.1M |
| 2024-09-04 | 68.40 | 68.80 | 67.15 | 68.65 | 0.0M |
| 2024-09-03 | 69.50 | 69.75 | 68.55 | 69.75 | 0.0M |
| 2024-09-02 | 67.90 | 69.95 | 67.85 | 69.95 | 0.1M |
| 2024-08-30 | 68.90 | 69.00 | 65.30 | 68.00 | 0.2M |
| 2024-08-29 | 64.50 | 69.40 | 63.30 | 69.00 | 0.7M |
| 2024-08-28 | 65.95 | 65.95 | 63.70 | 63.70 | 0.0M |
| 2024-08-27 | 66.15 | 66.95 | 65.05 | 65.95 | 0.0M |
| 2024-08-26 | 65.00 | 67.45 | 65.00 | 66.15 | 0.2M |
| 2024-08-23 | 64.15 | 64.65 | 63.05 | 63.35 | 0.0M |
| 2024-08-22 | 64.50 | 65.95 | 64.50 | 65.95 | 0.0M |
| 2024-08-21 | 65.00 | 65.95 | 64.50 | 65.00 | 0.0M |
| 2024-08-20 | 64.60 | 65.15 | 64.35 | 64.95 | 0.0M |
| 2024-08-19 | 66.50 | 66.50 | 63.05 | 64.25 | 0.0M |
| 2024-08-16 | 64.00 | 66.60 | 64.00 | 65.45 | 0.1M |
| 2024-08-15 | 65.90 | 65.90 | 63.15 | 65.00 | 0.0M |
| 2024-08-14 | 65.00 | 65.85 | 63.15 | 64.00 | 0.0M |
| 2024-08-13 | 66.50 | 66.95 | 64.00 | 66.00 | 0.0M |
| 2024-08-12 | 68.50 | 68.50 | 66.10 | 66.50 | 0.0M |
| 2024-08-09 | 68.05 | 68.50 | 65.65 | 65.85 | 0.1M |
| 2024-08-08 | 69.00 | 69.50 | 68.00 | 68.95 | 0.1M |
| 2024-08-07 | 68.00 | 69.50 | 67.90 | 68.75 | 0.1M |
| 2024-08-06 | 67.80 | 69.00 | 66.60 | 68.00 | 0.1M |
| 2024-08-05 | 69.00 | 69.25 | 67.70 | 68.00 | 0.1M |
| 2024-08-02 | 68.15 | 70.00 | 67.80 | 70.00 | 0.4M |
| 2024-08-01 | 68.95 | 70.00 | 64.60 | 68.05 | 0.2M |
| 2024-07-31 | 69.50 | 69.50 | 67.50 | 67.90 | 0.0M |
| 2024-07-30 | 68.70 | 70.00 | 67.50 | 70.00 | 0.2M |
| 2024-07-29 | 69.90 | 69.95 | 66.05 | 68.00 | 0.1M |
| 2024-07-26 | 68.85 | 69.40 | 68.70 | 69.35 | 0.0M |
| 2024-07-25 | 69.80 | 69.80 | 68.05 | 68.85 | 0.1M |
| 2024-07-24 | 69.85 | 69.85 | 67.80 | 69.50 | 0.0M |
| 2024-07-23 | 69.50 | 69.50 | 68.60 | 69.50 | 0.1M |
| 2024-07-22 | 69.50 | 69.50 | 66.00 | 69.25 | 0.1M |
| 2024-07-19 | 69.95 | 69.95 | 66.70 | 69.40 | 0.0M |
| 2024-07-18 | 69.10 | 69.85 | 68.30 | 69.85 | 0.1M |
| 2024-07-17 | 67.00 | 69.55 | 67.00 | 69.50 | 0.0M |
| 2024-07-16 | 68.80 | 69.35 | 67.25 | 68.00 | 0.0M |
| 2024-07-15 | 68.40 | 68.95 | 66.60 | 68.85 | 0.1M |
| 2024-07-12 | 68.00 | 70.00 | 67.80 | 68.95 | 0.1M |
| 2024-07-11 | 64.85 | 68.00 | 64.85 | 68.00 | 0.1M |
| 2024-07-10 | 67.65 | 67.75 | 64.25 | 64.55 | 0.1M |
| 2024-07-09 | 67.40 | 68.45 | 66.25 | 67.75 | 0.0M |
| 2024-07-08 | 66.75 | 68.40 | 66.75 | 68.10 | 0.0M |
| 2024-07-05 | 65.50 | 67.50 | 65.50 | 66.75 | 0.0M |
| 2024-07-04 | 66.50 | 67.75 | 66.35 | 67.15 | 0.2M |
| 2024-07-03 | 64.65 | 68.80 | 64.65 | 67.90 | 0.3M |
| 2024-07-02 | 64.50 | 66.75 | 64.50 | 66.75 | 0.4M |
| 2024-06-28 | 64.90 | 65.50 | 64.40 | 64.60 | 0.2M |
| 2024-06-27 | 64.45 | 65.30 | 64.25 | 65.00 | 0.1M |
| 2024-06-26 | 64.50 | 65.00 | 64.25 | 64.45 | 0.1M |
| 2024-06-25 | 62.45 | 64.90 | 62.45 | 64.15 | 0.2M |
| 2024-06-24 | 62.70 | 62.80 | 62.20 | 62.45 | 0.1M |
| 2024-06-21 | 61.00 | 62.75 | 61.00 | 62.70 | 0.1M |
| 2024-06-20 | 62.25 | 62.50 | 60.65 | 61.80 | 0.2M |
| 2024-06-19 | 59.15 | 63.00 | 59.15 | 63.00 | 0.2M |
| 2024-06-18 | 59.05 | 59.55 | 58.85 | 59.55 | 0.1M |
| 2024-06-17 | 58.75 | 59.40 | 58.40 | 59.05 | 0.1M |
| 2024-06-14 | 58.80 | 59.45 | 58.40 | 58.80 | 0.1M |
| 2024-06-13 | 58.80 | 59.20 | 58.40 | 58.75 | 0.1M |
| 2024-06-12 | 57.70 | 58.65 | 57.70 | 58.00 | 0.0M |
| 2024-06-11 | 58.00 | 58.90 | 56.95 | 57.95 | 0.2M |
| 2024-06-07 | 57.70 | 59.30 | 56.30 | 58.05 | 0.2M |
| 2024-06-06 | 56.95 | 59.00 | 56.95 | 58.40 | 0.1M |
| 2024-06-05 | 56.15 | 57.80 | 56.00 | 57.40 | 0.2M |
| 2024-06-04 | 55.20 | 57.30 | 55.20 | 57.00 | 0.2M |
| 2024-06-03 | 54.75 | 57.35 | 54.75 | 56.00 | 0.1M |
| 2024-05-31 | 52.50 | 56.85 | 52.50 | 56.85 | 0.5M |
| 2024-05-30 | 53.05 | 53.80 | 51.10 | 53.80 | 0.5M |
| 2024-05-29 | 53.30 | 54.00 | 52.20 | 52.40 | 0.2M |
| 2024-05-28 | 54.80 | 56.05 | 52.80 | 53.50 | 0.2M |
| 2024-05-27 | 55.45 | 56.30 | 52.00 | 55.15 | 0.3M |
| 2024-05-24 | 56.00 | 57.15 | 55.50 | 55.80 | 0.2M |
| 2024-05-23 | 58.50 | 58.50 | 56.30 | 56.30 | 0.1M |
| 2024-05-22 | 55.55 | 58.70 | 55.55 | 57.50 | 0.2M |
| 2024-05-21 | 57.00 | 58.20 | 55.10 | 55.55 | 0.2M |
| 2024-05-20 | 58.60 | 59.25 | 56.75 | 57.00 | 0.1M |
| 2024-05-17 | 58.75 | 59.80 | 57.00 | 58.00 | 0.1M |
| 2024-05-16 | 59.15 | 59.45 | 58.80 | 58.90 | 0.1M |
| 2024-05-14 | 59.35 | 59.90 | 59.00 | 59.20 | 0.2M |
| 2024-05-13 | 59.40 | 59.40 | 58.95 | 59.00 | 0.2M |
| 2024-05-10 | 58.95 | 59.50 | 58.90 | 59.00 | 0.2M |
| 2024-05-09 | 58.80 | 59.15 | 58.50 | 58.80 | 0.1M |
| 2024-05-08 | 59.00 | 59.20 | 58.55 | 58.80 | 0.2M |
| 2024-05-07 | 58.80 | 59.30 | 57.00 | 59.05 | 0.3M |
| 2024-05-06 | 58.00 | 59.50 | 57.95 | 58.30 | 0.3M |
| 2024-05-03 | 57.50 | 59.90 | 56.90 | 58.80 | 0.1M |
| 2024-05-02 | 55.00 | 57.50 | 55.00 | 57.50 | 0.1M |
| 2024-04-30 | 54.45 | 57.20 | 54.00 | 55.70 | 0.2M |
| 2024-04-29 | 54.80 | 54.80 | 53.80 | 54.50 | 0.1M |
| 2024-04-26 | 53.15 | 55.45 | 53.15 | 54.85 | 0.1M |
| 2024-04-25 | 55.00 | 55.00 | 52.80 | 53.15 | 0.1M |
| 2024-04-24 | 53.05 | 55.45 | 53.05 | 55.45 | 0.2M |
| 2024-04-23 | 52.50 | 54.30 | 52.50 | 53.55 | 0.1M |
| 2024-04-22 | 52.30 | 53.10 | 52.10 | 52.40 | 0.1M |
| 2024-04-19 | 52.50 | 52.85 | 50.65 | 52.20 | 0.1M |
| 2024-04-18 | 52.05 | 52.15 | 50.00 | 51.00 | 0.1M |
| 2024-04-17 | 51.50 | 53.10 | 51.40 | 51.75 | 0.1M |
| 2024-04-16 | 51.50 | 52.30 | 50.00 | 51.65 | 0.1M |
| 2024-04-15 | 51.65 | 53.75 | 51.45 | 52.40 | 0.1M |
| 2024-04-12 | 54.20 | 54.20 | 51.90 | 52.40 | 0.0M |
| 2024-04-11 | 54.95 | 54.95 | 54.00 | 54.25 | 0.0M |
| 2024-04-10 | 54.40 | 55.35 | 54.00 | 54.95 | 0.1M |
| 2024-04-09 | 53.00 | 54.50 | 53.00 | 53.90 | 0.1M |
| 2024-04-08 | 52.00 | 53.95 | 51.20 | 52.90 | 0.1M |
| 2024-04-05 | 52.50 | 53.10 | 50.90 | 51.00 | 0.0M |
| 2024-04-03 | 52.50 | 54.40 | 51.80 | 52.65 | 0.1M |
| 2024-04-02 | 50.20 | 53.00 | 50.20 | 53.00 | 0.1M |
| 2024-03-28 | 55.10 | 55.10 | 49.05 | 50.15 | 0.3M |
| 2024-03-27 | 55.00 | 55.00 | 52.40 | 53.50 | 0.4M |
| 2024-03-26 | 54.95 | 55.00 | 53.25 | 54.20 | 0.0M |
| 2024-03-25 | 53.50 | 55.00 | 53.50 | 53.90 | 0.2M |
| 2024-03-22 | 51.10 | 54.00 | 51.10 | 53.95 | 0.1M |
| 2024-03-21 | 54.30 | 55.75 | 53.90 | 54.20 | 0.1M |
| 2024-03-20 | 53.60 | 55.00 | 53.50 | 54.20 | 0.1M |
| 2024-03-19 | 52.05 | 55.30 | 52.05 | 53.60 | 0.1M |
| 2024-03-18 | 52.00 | 52.50 | 51.95 | 52.00 | 0.0M |
| 2024-03-15 | 51.75 | 52.40 | 50.90 | 51.55 | 0.0M |
| 2024-03-14 | 51.50 | 52.85 | 50.80 | 51.85 | 0.0M |
| 2024-03-13 | 52.00 | 53.85 | 50.80 | 51.50 | 0.1M |
| 2024-03-12 | 55.00 | 55.00 | 52.00 | 52.85 | 0.1M |
| 2024-03-11 | 53.00 | 54.40 | 51.15 | 52.00 | 0.2M |
| 2024-03-08 | 51.50 | 56.35 | 51.50 | 53.00 | 0.4M |
| 2024-03-07 | 48.85 | 51.75 | 45.80 | 51.50 | 0.5M |
| 2024-03-06 | 55.80 | 55.80 | 47.90 | 48.85 | 0.4M |
| 2024-03-05 | 60.00 | 60.50 | 55.20 | 55.25 | 0.8M |
| 2024-03-04 | 59.70 | 61.20 | 59.00 | 60.25 | 0.2M |
| 2024-03-01 | 57.75 | 59.70 | 57.00 | 59.20 | 0.2M |
| 2024-02-29 | 55.25 | 58.15 | 55.25 | 56.80 | 0.1M |
| 2024-02-28 | 57.95 | 59.05 | 55.40 | 55.50 | 0.2M |
| 2024-02-27 | 55.45 | 58.75 | 55.45 | 58.35 | 0.2M |
| 2024-02-26 | 55.10 | 58.60 | 55.10 | 55.55 | 0.1M |
| 2024-02-23 | 53.15 | 55.20 | 53.00 | 55.10 | 0.1M |
| 2024-02-22 | 53.60 | 54.40 | 53.00 | 53.75 | 0.1M |
| 2024-02-21 | 53.00 | 55.00 | 52.80 | 54.00 | 0.3M |
| 2024-02-20 | 54.00 | 54.90 | 52.55 | 54.80 | 0.4M |
| 2024-02-19 | 55.00 | 55.15 | 52.50 | 54.60 | 0.5M |
| 2024-02-16 | 54.00 | 56.50 | 54.00 | 55.90 | 0.0M |
| 2024-02-15 | 54.45 | 56.00 | 53.25 | 55.95 | 0.2M |
| 2024-02-14 | 55.10 | 55.20 | 53.95 | 54.95 | 0.2M |
| 2024-02-09 | 55.05 | 56.00 | 54.60 | 55.10 | 0.0M |
| 2024-02-08 | 54.60 | 55.90 | 54.30 | 55.90 | 0.2M |
| 2024-02-07 | 54.50 | 55.25 | 53.00 | 53.50 | 0.1M |
| 2024-02-06 | 55.00 | 55.00 | 52.00 | 53.05 | 0.1M |
| 2024-02-05 | 55.70 | 55.70 | 52.45 | 53.05 | 0.1M |
| 2024-02-02 | 55.00 | 58.40 | 53.05 | 55.70 | 0.1M |
| 2024-02-01 | 54.65 | 55.55 | 53.05 | 55.00 | 0.0M |
| 2024-01-31 | 55.00 | 55.00 | 52.15 | 53.80 | 0.0M |
| 2024-01-30 | 54.25 | 54.30 | 53.30 | 54.10 | 0.0M |
| 2024-01-29 | 55.95 | 56.00 | 53.15 | 54.00 | 0.1M |
| 2024-01-26 | 55.55 | 57.70 | 55.00 | 56.00 | 0.1M |
| 2024-01-25 | 58.25 | 58.25 | 55.40 | 56.45 | 0.1M |
| 2024-01-24 | 59.60 | 59.60 | 55.00 | 57.45 | 0.2M |
| 2024-01-23 | 54.00 | 58.00 | 53.85 | 55.00 | 0.3M |
| 2024-01-22 | 57.70 | 57.70 | 53.80 | 54.00 | 0.2M |
| 2024-01-19 | 58.65 | 58.85 | 56.90 | 57.70 | 0.1M |
| 2024-01-18 | 57.65 | 59.85 | 55.85 | 58.30 | 0.1M |
| 2024-01-17 | 58.90 | 60.00 | 57.65 | 58.70 | 0.2M |
| 2024-01-16 | 62.35 | 62.50 | 58.30 | 59.80 | 0.2M |
| 2024-01-15 | 60.50 | 62.80 | 59.85 | 62.35 | 0.3M |
| 2024-01-12 | 59.15 | 61.80 | 58.95 | 60.35 | 0.2M |
| 2024-01-11 | 58.60 | 60.00 | 58.10 | 59.80 | 0.1M |
| 2024-01-10 | 60.00 | 60.00 | 58.25 | 59.25 | 0.1M |
| 2024-01-09 | 59.95 | 60.40 | 59.00 | 59.05 | 0.1M |
| 2024-01-08 | 57.05 | 58.65 | 57.05 | 58.30 | 0.1M |
| 2024-01-05 | 59.95 | 60.00 | 57.65 | 58.70 | 0.1M |
| 2024-01-04 | 60.45 | 60.45 | 58.10 | 59.75 | 0.1M |
| 2024-01-03 | 60.45 | 61.35 | 59.05 | 60.00 | 0.2M |
| 2024-01-02 | 61.95 | 64.80 | 59.70 | 60.50 | 0.3M |