142.07
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 | 62.79 | 62.79 | 58.52 | 58.52 | 7.0M |
| 2024-12-30 | 62.55 | 64.65 | 61.58 | 62.75 | 6.3M |
| 2024-12-27 | 65.63 | 67.67 | 63.28 | 63.29 | 11.1M |
| 2024-12-26 | 62.20 | 64.88 | 62.10 | 64.88 | 6.8M |
| 2024-12-25 | 63.57 | 64.49 | 62.25 | 62.57 | 4.5M |
| 2024-12-24 | 63.38 | 64.30 | 61.30 | 64.29 | 7.1M |
| 2024-12-23 | 64.70 | 65.19 | 62.12 | 62.50 | 6.7M |
| 2024-12-20 | 62.67 | 65.86 | 62.10 | 64.37 | 9.9M |
| 2024-12-19 | 61.60 | 64.00 | 61.60 | 63.05 | 8.4M |
| 2024-12-18 | 59.10 | 63.50 | 58.16 | 62.73 | 9.2M |
| 2024-12-17 | 61.00 | 61.49 | 58.60 | 59.00 | 5.1M |
| 2024-12-16 | 62.75 | 64.39 | 60.88 | 61.11 | 8.2M |
| 2024-12-13 | 60.04 | 64.89 | 59.60 | 63.50 | 11.9M |
| 2024-12-12 | 61.08 | 61.12 | 59.69 | 60.56 | 4.4M |
| 2024-12-11 | 57.88 | 61.40 | 57.85 | 61.07 | 7.4M |
| 2024-12-10 | 60.00 | 60.89 | 57.75 | 57.88 | 5.2M |
| 2024-12-09 | 58.40 | 59.00 | 56.90 | 57.94 | 3.8M |
| 2024-12-06 | 57.18 | 58.65 | 56.31 | 58.43 | 4.2M |
| 2024-12-05 | 56.21 | 57.98 | 56.15 | 57.12 | 2.8M |
| 2024-12-04 | 58.11 | 58.80 | 56.30 | 56.90 | 4.5M |
| 2024-12-03 | 57.98 | 58.19 | 56.09 | 56.88 | 3.4M |
| 2024-12-02 | 57.20 | 58.58 | 57.02 | 57.82 | 3.9M |
| 2024-11-29 | 55.36 | 58.20 | 55.22 | 57.13 | 4.4M |
| 2024-11-28 | 55.50 | 57.34 | 55.06 | 55.84 | 3.9M |
| 2024-11-27 | 54.10 | 55.89 | 52.69 | 55.80 | 3.8M |
| 2024-11-26 | 55.04 | 55.95 | 54.00 | 54.41 | 2.5M |
| 2024-11-25 | 56.00 | 56.20 | 53.89 | 55.15 | 3.1M |
| 2024-11-22 | 58.60 | 59.28 | 55.31 | 55.70 | 4.6M |
| 2024-11-21 | 58.33 | 59.54 | 57.60 | 58.43 | 3.8M |
| 2024-11-20 | 58.43 | 58.95 | 57.53 | 58.70 | 4.0M |
| 2024-11-19 | 56.78 | 58.80 | 56.30 | 58.75 | 3.9M |
| 2024-11-18 | 58.03 | 58.48 | 55.84 | 56.29 | 4.0M |
| 2024-11-15 | 60.94 | 61.45 | 57.91 | 58.02 | 6.0M |
| 2024-11-14 | 64.48 | 64.70 | 60.85 | 61.14 | 5.2M |
| 2024-11-13 | 63.20 | 64.66 | 62.40 | 64.57 | 4.7M |
| 2024-11-12 | 65.91 | 65.95 | 62.80 | 63.82 | 6.7M |
| 2024-11-11 | 61.70 | 65.20 | 61.63 | 64.88 | 8.3M |
| 2024-11-08 | 61.88 | 63.54 | 61.10 | 61.56 | 6.6M |
| 2024-11-07 | 59.59 | 61.32 | 59.31 | 61.00 | 4.5M |
| 2024-11-06 | 61.17 | 61.79 | 59.50 | 59.90 | 5.8M |
| 2024-11-05 | 58.33 | 61.36 | 58.33 | 61.12 | 5.3M |
| 2024-11-04 | 57.02 | 58.89 | 56.96 | 58.63 | 3.7M |
| 2024-11-01 | 59.94 | 60.33 | 56.89 | 56.90 | 5.9M |
| 2024-10-31 | 59.68 | 61.38 | 58.89 | 60.56 | 5.0M |
| 2024-10-30 | 60.92 | 61.67 | 59.00 | 60.33 | 5.0M |
| 2024-10-29 | 63.00 | 64.09 | 60.62 | 61.27 | 8.8M |
| 2024-10-28 | 64.31 | 65.19 | 63.31 | 64.54 | 4.5M |
| 2024-10-25 | 64.41 | 65.39 | 62.76 | 64.31 | 5.2M |
| 2024-10-24 | 62.34 | 64.78 | 62.13 | 63.75 | 4.7M |
| 2024-10-23 | 63.46 | 65.21 | 62.51 | 63.32 | 5.4M |
| 2024-10-22 | 64.59 | 65.68 | 62.61 | 63.56 | 6.8M |
| 2024-10-21 | 63.00 | 68.98 | 61.95 | 65.04 | 12.2M |
| 2024-10-18 | 55.90 | 64.48 | 55.60 | 61.52 | 9.2M |
| 2024-10-17 | 56.05 | 57.20 | 55.42 | 55.48 | 3.8M |
| 2024-10-16 | 55.50 | 56.77 | 54.88 | 55.42 | 4.3M |
| 2024-10-15 | 57.88 | 60.00 | 57.00 | 57.05 | 5.3M |
| 2024-10-14 | 55.08 | 58.76 | 53.54 | 58.57 | 6.9M |
| 2024-10-11 | 59.00 | 60.07 | 53.73 | 54.70 | 7.5M |
| 2024-10-10 | 66.01 | 66.55 | 59.58 | 59.75 | 9.3M |
| 2024-10-09 | 68.00 | 71.54 | 63.00 | 64.42 | 12.0M |
| 2024-10-08 | 70.73 | 70.73 | 64.02 | 70.73 | 10.2M |
| 2024-09-30 | 52.94 | 58.98 | 52.01 | 58.94 | 7.2M |
| 2024-09-27 | 48.30 | 50.34 | 47.80 | 50.15 | 2.1M |
| 2024-09-26 | 44.98 | 47.28 | 44.66 | 47.23 | 3.5M |
| 2024-09-25 | 45.01 | 46.53 | 44.55 | 44.58 | 3.6M |
| 2024-09-24 | 42.82 | 44.85 | 42.43 | 44.67 | 3.2M |
| 2024-09-23 | 42.95 | 43.90 | 42.24 | 42.58 | 1.7M |
| 2024-09-20 | 44.29 | 44.48 | 42.77 | 43.00 | 1.7M |
| 2024-09-19 | 44.10 | 44.78 | 43.59 | 44.05 | 2.3M |
| 2024-09-18 | 43.88 | 44.30 | 42.73 | 44.00 | 1.9M |
| 2024-09-13 | 44.88 | 45.28 | 43.84 | 43.91 | 2.3M |
| 2024-09-12 | 45.49 | 45.70 | 44.82 | 44.82 | 1.8M |
| 2024-09-11 | 45.41 | 45.64 | 44.88 | 45.30 | 1.6M |
| 2024-09-10 | 44.96 | 45.85 | 44.30 | 45.59 | 2.0M |
| 2024-09-09 | 44.50 | 45.30 | 44.50 | 44.73 | 1.5M |
| 2024-09-06 | 46.68 | 46.72 | 44.88 | 44.90 | 2.0M |
| 2024-09-05 | 46.24 | 47.18 | 46.01 | 46.60 | 1.6M |
| 2024-09-04 | 46.00 | 46.72 | 45.60 | 46.16 | 1.8M |
| 2024-09-03 | 46.22 | 47.12 | 46.09 | 46.74 | 2.3M |
| 2024-09-02 | 48.88 | 49.18 | 46.00 | 46.09 | 3.0M |
| 2024-08-30 | 46.88 | 49.63 | 46.50 | 48.93 | 4.0M |
| 2024-08-29 | 45.50 | 47.39 | 45.29 | 46.90 | 2.5M |
| 2024-08-28 | 45.11 | 46.04 | 45.11 | 45.83 | 2.2M |
| 2024-08-27 | 46.13 | 46.75 | 45.45 | 45.45 | 2.4M |
| 2024-08-26 | 46.11 | 47.11 | 45.54 | 46.06 | 2.5M |
| 2024-08-23 | 46.87 | 47.43 | 46.11 | 46.82 | 2.2M |
| 2024-08-22 | 47.71 | 48.08 | 46.71 | 46.90 | 2.3M |
| 2024-08-21 | 47.65 | 48.85 | 47.65 | 47.85 | 1.9M |
| 2024-08-20 | 48.90 | 49.20 | 48.02 | 48.21 | 2.2M |
| 2024-08-19 | 49.24 | 49.99 | 48.60 | 48.60 | 2.6M |
| 2024-08-16 | 49.54 | 50.12 | 49.10 | 49.35 | 2.6M |
| 2024-08-15 | 48.31 | 50.22 | 48.20 | 49.17 | 3.3M |
| 2024-08-14 | 49.37 | 49.96 | 48.44 | 48.44 | 2.4M |
| 2024-08-13 | 48.96 | 49.42 | 48.54 | 49.28 | 2.2M |
| 2024-08-12 | 48.80 | 49.25 | 47.90 | 48.42 | 2.9M |
| 2024-08-09 | 50.49 | 50.50 | 48.85 | 48.90 | 3.3M |
| 2024-08-08 | 48.01 | 49.60 | 47.50 | 49.29 | 3.1M |
| 2024-08-07 | 48.19 | 48.89 | 47.89 | 48.27 | 2.0M |
| 2024-08-06 | 48.60 | 48.93 | 47.15 | 48.26 | 3.2M |
| 2024-08-05 | 49.91 | 50.47 | 47.55 | 47.55 | 4.4M |
| 2024-08-02 | 52.00 | 52.50 | 50.38 | 50.59 | 3.8M |
| 2024-08-01 | 53.00 | 54.20 | 52.46 | 53.08 | 3.6M |
| 2024-07-31 | 51.21 | 53.45 | 50.47 | 53.08 | 5.0M |
| 2024-07-30 | 50.08 | 51.90 | 49.30 | 51.56 | 5.1M |
| 2024-07-29 | 52.60 | 52.63 | 49.71 | 50.08 | 4.5M |
| 2024-07-26 | 53.21 | 53.36 | 51.66 | 52.31 | 4.3M |
| 2024-07-25 | 56.48 | 56.50 | 52.81 | 53.02 | 4.9M |
| 2024-07-24 | 60.60 | 60.66 | 56.23 | 56.33 | 5.9M |
| 2024-07-23 | 63.36 | 63.70 | 59.11 | 59.14 | 3.0M |
| 2024-07-22 | 64.17 | 64.98 | 62.89 | 63.70 | 2.0M |
| 2024-07-19 | 63.44 | 65.55 | 63.01 | 64.48 | 2.5M |
| 2024-07-18 | 64.50 | 64.51 | 61.06 | 63.70 | 3.8M |
| 2024-07-17 | 65.90 | 67.79 | 65.30 | 65.60 | 3.0M |
| 2024-07-16 | 64.00 | 66.44 | 63.98 | 66.00 | 2.3M |
| 2024-07-15 | 65.44 | 66.78 | 64.73 | 64.98 | 2.2M |
| 2024-07-12 | 64.10 | 65.60 | 63.00 | 65.38 | 2.1M |
| 2024-07-11 | 65.85 | 66.17 | 63.91 | 65.56 | 3.1M |
| 2024-07-10 | 64.23 | 65.28 | 63.80 | 64.85 | 2.8M |
| 2024-07-09 | 61.89 | 64.97 | 61.34 | 64.60 | 3.5M |
| 2024-07-08 | 62.00 | 64.46 | 61.72 | 62.00 | 3.9M |
| 2024-07-05 | 58.64 | 61.20 | 57.98 | 60.81 | 2.2M |
| 2024-07-04 | 60.61 | 61.46 | 58.85 | 59.08 | 1.8M |
| 2024-07-03 | 60.30 | 61.33 | 59.11 | 60.50 | 2.1M |
| 2024-07-02 | 62.29 | 62.57 | 59.98 | 60.22 | 3.1M |
| 2024-07-01 | 60.90 | 63.30 | 59.40 | 62.59 | 3.0M |
| 2024-06-28 | 60.00 | 61.91 | 59.38 | 60.83 | 2.4M |
| 2024-06-27 | 60.39 | 61.85 | 59.79 | 60.02 | 2.8M |
| 2024-06-26 | 59.70 | 61.23 | 58.56 | 60.70 | 2.7M |
| 2024-06-25 | 61.31 | 61.31 | 58.61 | 59.27 | 3.4M |
| 2024-06-24 | 62.80 | 63.90 | 60.98 | 61.26 | 3.0M |
| 2024-06-21 | 62.00 | 63.77 | 60.70 | 63.22 | 2.6M |
| 2024-06-20 | 62.63 | 64.88 | 62.01 | 62.96 | 3.5M |
| 2024-06-19 | 63.13 | 63.88 | 61.38 | 62.80 | 3.5M |
| 2024-06-18 | 62.37 | 63.30 | 61.10 | 61.80 | 3.1M |
| 2024-06-17 | 59.92 | 63.30 | 59.92 | 62.15 | 3.4M |
| 2024-06-14 | 60.01 | 60.80 | 59.41 | 60.30 | 2.7M |
| 2024-06-13 | 59.64 | 61.60 | 59.64 | 60.76 | 4.8M |
| 2024-06-12 | 58.56 | 60.86 | 58.56 | 59.19 | 4.2M |
| 2024-06-11 | 56.01 | 58.54 | 56.01 | 58.41 | 3.7M |
| 2024-06-07 | 56.11 | 57.92 | 55.40 | 56.35 | 3.1M |
| 2024-06-06 | 57.58 | 59.14 | 56.13 | 56.32 | 3.5M |
| 2024-06-05 | 56.61 | 59.30 | 56.59 | 56.73 | 3.2M |
| 2024-06-04 | 57.16 | 57.40 | 55.66 | 56.83 | 3.2M |
| 2024-06-03 | 56.10 | 59.00 | 56.10 | 57.08 | 5.9M |
| 2024-05-31 | 54.00 | 56.55 | 53.74 | 55.60 | 4.3M |
| 2024-05-30 | 51.30 | 54.62 | 50.71 | 54.38 | 4.4M |
| 2024-05-29 | 52.45 | 52.84 | 51.31 | 51.53 | 2.0M |
| 2024-05-28 | 51.24 | 53.69 | 50.80 | 52.38 | 3.3M |
| 2024-05-27 | 49.70 | 51.47 | 48.58 | 51.45 | 3.1M |
| 2024-05-24 | 52.00 | 52.59 | 49.65 | 49.70 | 3.2M |
| 2024-05-23 | 53.36 | 53.36 | 51.80 | 51.99 | 2.1M |
| 2024-05-22 | 53.44 | 53.60 | 52.31 | 53.02 | 2.0M |
| 2024-05-21 | 52.60 | 53.88 | 52.46 | 53.37 | 2.4M |
| 2024-05-20 | 53.20 | 53.68 | 52.21 | 53.10 | 2.7M |
| 2024-05-17 | 53.50 | 53.98 | 52.55 | 53.40 | 2.5M |
| 2024-05-16 | 54.88 | 55.60 | 53.18 | 53.53 | 2.8M |
| 2024-05-15 | 54.59 | 56.35 | 53.88 | 54.64 | 2.8M |
| 2024-05-14 | 54.39 | 56.80 | 54.39 | 54.85 | 3.2M |
| 2024-05-13 | 53.01 | 55.73 | 52.80 | 54.26 | 3.2M |
| 2024-05-10 | 55.45 | 55.64 | 53.30 | 53.69 | 3.3M |
| 2024-05-09 | 55.40 | 56.20 | 54.33 | 55.49 | 3.5M |
| 2024-05-08 | 56.11 | 56.40 | 55.11 | 55.49 | 2.8M |
| 2024-05-07 | 56.33 | 57.50 | 55.81 | 56.07 | 3.4M |
| 2024-05-06 | 56.20 | 57.27 | 55.88 | 56.30 | 3.8M |
| 2024-04-30 | 58.33 | 58.33 | 54.30 | 55.10 | 5.5M |
| 2024-04-29 | 54.40 | 58.00 | 54.02 | 57.34 | 4.0M |
| 2024-04-26 | 51.69 | 55.20 | 51.59 | 54.00 | 4.0M |
| 2024-04-25 | 51.28 | 52.99 | 51.20 | 51.53 | 2.1M |
| 2024-04-24 | 49.76 | 52.55 | 48.79 | 52.00 | 4.2M |
| 2024-04-23 | 48.70 | 49.77 | 48.51 | 49.28 | 2.6M |
| 2024-04-22 | 46.82 | 49.05 | 45.51 | 48.72 | 3.4M |
| 2024-04-19 | 51.31 | 51.49 | 48.40 | 48.60 | 3.4M |
| 2024-04-18 | 50.02 | 53.30 | 49.51 | 51.53 | 4.4M |
| 2024-04-17 | 49.38 | 51.10 | 48.88 | 50.80 | 4.4M |
| 2024-04-16 | 49.88 | 49.88 | 46.91 | 47.83 | 3.4M |
| 2024-04-15 | 51.00 | 52.21 | 48.80 | 49.72 | 4.4M |
| 2024-04-12 | 51.00 | 53.79 | 50.98 | 51.58 | 3.7M |
| 2024-04-11 | 50.75 | 53.60 | 50.61 | 50.70 | 3.9M |
| 2024-04-10 | 53.10 | 53.10 | 49.20 | 50.36 | 4.3M |
| 2024-04-09 | 52.23 | 53.16 | 51.51 | 53.05 | 2.5M |
| 2024-04-08 | 53.30 | 54.12 | 51.20 | 51.47 | 3.0M |
| 2024-04-03 | 53.55 | 55.24 | 51.80 | 53.68 | 3.6M |
| 2024-04-02 | 53.51 | 55.21 | 53.00 | 53.42 | 4.0M |
| 2024-04-01 | 54.91 | 55.10 | 52.87 | 52.88 | 4.4M |
| 2024-03-29 | 54.40 | 55.51 | 52.61 | 55.49 | 4.5M |
| 2024-03-28 | 54.08 | 56.60 | 53.46 | 54.91 | 2.7M |
| 2024-03-27 | 55.00 | 56.37 | 53.20 | 54.15 | 3.1M |
| 2024-03-26 | 56.00 | 57.57 | 54.98 | 55.53 | 2.9M |
| 2024-03-25 | 57.85 | 58.46 | 55.48 | 55.48 | 3.6M |
| 2024-03-22 | 59.23 | 61.50 | 58.62 | 58.62 | 2.9M |
| 2024-03-21 | 60.48 | 61.77 | 59.31 | 59.58 | 4.3M |
| 2024-03-20 | 57.10 | 59.21 | 56.84 | 58.45 | 3.9M |
| 2024-03-19 | 58.45 | 59.48 | 56.39 | 57.15 | 4.8M |
| 2024-03-18 | 56.90 | 59.43 | 56.17 | 59.14 | 4.3M |
| 2024-03-15 | 55.99 | 56.50 | 54.85 | 56.33 | 3.1M |
| 2024-03-14 | 55.99 | 56.80 | 54.82 | 56.10 | 3.9M |
| 2024-03-13 | 56.10 | 58.32 | 55.23 | 56.52 | 5.4M |
| 2024-03-12 | 54.95 | 57.08 | 54.51 | 54.93 | 6.2M |
| 2024-03-11 | 51.11 | 54.98 | 51.11 | 54.88 | 7.1M |
| 2024-03-08 | 48.08 | 54.50 | 48.08 | 52.70 | 10.5M |
| 2024-03-07 | 49.49 | 50.50 | 47.69 | 47.70 | 3.6M |
| 2024-03-06 | 49.34 | 49.90 | 47.88 | 49.08 | 3.9M |
| 2024-03-05 | 51.50 | 52.00 | 49.41 | 49.89 | 4.5M |
| 2024-03-04 | 50.70 | 52.48 | 49.99 | 51.68 | 5.0M |
| 2024-03-01 | 48.99 | 50.06 | 48.36 | 49.71 | 4.1M |
| 2024-02-29 | 45.00 | 48.83 | 44.88 | 48.19 | 4.4M |
| 2024-02-28 | 49.81 | 50.87 | 45.01 | 45.48 | 5.1M |
| 2024-02-27 | 48.65 | 50.65 | 48.30 | 50.15 | 3.7M |
| 2024-02-26 | 46.67 | 49.97 | 46.25 | 49.08 | 6.7M |
| 2024-02-23 | 46.03 | 47.37 | 45.29 | 46.98 | 4.9M |
| 2024-02-22 | 44.50 | 46.46 | 44.16 | 45.65 | 4.7M |
| 2024-02-21 | 44.00 | 46.19 | 43.00 | 44.99 | 5.0M |
| 2024-02-20 | 44.00 | 46.06 | 42.90 | 45.36 | 4.6M |
| 2024-02-19 | 43.60 | 44.88 | 42.01 | 44.36 | 6.0M |
| 2024-02-08 | 40.50 | 43.90 | 40.10 | 42.84 | 5.4M |
| 2024-02-07 | 38.88 | 41.54 | 38.08 | 39.15 | 6.1M |
| 2024-02-06 | 35.70 | 39.49 | 33.75 | 38.93 | 6.0M |
| 2024-02-05 | 38.59 | 38.59 | 34.23 | 35.61 | 5.1M |
| 2024-02-02 | 40.57 | 41.48 | 37.76 | 39.17 | 4.6M |
| 2024-02-01 | 39.84 | 42.32 | 39.03 | 40.34 | 5.3M |
| 2024-01-31 | 41.55 | 41.78 | 39.00 | 39.00 | 4.7M |
| 2024-01-30 | 43.09 | 44.27 | 41.41 | 41.78 | 3.4M |
| 2024-01-29 | 44.48 | 45.45 | 42.36 | 42.88 | 4.3M |
| 2024-01-26 | 47.50 | 47.50 | 43.58 | 43.74 | 5.5M |
| 2024-01-25 | 46.07 | 48.30 | 45.53 | 47.80 | 3.3M |
| 2024-01-24 | 47.89 | 48.14 | 44.50 | 45.97 | 4.4M |
| 2024-01-23 | 46.95 | 48.43 | 46.30 | 47.71 | 3.1M |
| 2024-01-22 | 50.31 | 50.77 | 46.69 | 47.18 | 3.3M |
| 2024-01-19 | 52.51 | 53.22 | 50.02 | 50.02 | 3.4M |
| 2024-01-18 | 52.00 | 52.65 | 50.01 | 52.51 | 3.7M |
| 2024-01-17 | 55.17 | 55.19 | 52.06 | 52.10 | 2.4M |
| 2024-01-16 | 56.09 | 56.18 | 54.60 | 55.10 | 1.6M |
| 2024-01-15 | 55.98 | 57.89 | 55.40 | 56.21 | 1.5M |
| 2024-01-12 | 58.50 | 58.50 | 55.99 | 55.99 | 2.2M |
| 2024-01-11 | 56.34 | 59.47 | 56.17 | 58.71 | 2.4M |
| 2024-01-10 | 56.99 | 58.34 | 56.18 | 56.60 | 2.2M |
| 2024-01-09 | 56.23 | 58.00 | 56.23 | 57.58 | 3.2M |
| 2024-01-08 | 56.30 | 56.41 | 54.58 | 55.20 | 2.0M |
| 2024-01-05 | 57.50 | 58.80 | 56.20 | 56.58 | 1.7M |
| 2024-01-04 | 58.37 | 58.79 | 57.49 | 57.57 | 1.3M |
| 2024-01-03 | 58.60 | 59.70 | 57.39 | 58.33 | 2.4M |
| 2024-01-02 | 61.23 | 61.34 | 58.60 | 58.90 | 2.8M |