83.50
Last Update: 2025-10-02
| 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 | 83.30 | 86.20 | 77.80 | 82.50 | 1.5M |
| 2024-12-30 | 81.50 | 85.90 | 72.70 | 84.40 | 2.6M |
| 2024-12-27 | 67.70 | 82.20 | 65.60 | 80.50 | 3.3M |
| 2024-12-26 | 59.10 | 87.30 | 59.10 | 67.10 | 6.0M |
| 2024-12-25 | 51.60 | 59.20 | 47.95 | 59.00 | 3.0M |
| 2024-12-24 | 46.20 | 52.20 | 46.00 | 51.40 | 2.5M |
| 2024-12-23 | 40.40 | 47.80 | 40.00 | 46.10 | 2.9M |
| 2024-12-20 | 37.90 | 41.00 | 36.35 | 40.15 | 0.8M |
| 2024-12-19 | 34.55 | 38.25 | 34.05 | 37.50 | 0.5M |
| 2024-12-18 | 38.65 | 38.65 | 34.90 | 35.50 | 0.5M |
| 2024-12-17 | 40.75 | 41.55 | 37.40 | 38.00 | 0.7M |
| 2024-12-16 | 36.30 | 41.15 | 36.30 | 40.75 | 1.5M |
| 2024-12-13 | 30.20 | 36.90 | 30.10 | 36.50 | 1.1M |
| 2024-12-12 | 29.90 | 30.75 | 29.75 | 30.75 | 0.1M |
| 2024-12-11 | 30.50 | 30.50 | 29.80 | 30.05 | 0.1M |
| 2024-12-10 | 30.65 | 30.80 | 29.90 | 30.45 | 0.1M |
| 2024-12-09 | 30.55 | 30.60 | 29.90 | 30.60 | 0.1M |
| 2024-12-06 | 30.50 | 30.60 | 29.75 | 30.55 | 0.2M |
| 2024-12-05 | 31.50 | 31.50 | 30.15 | 30.25 | 0.1M |
| 2024-12-04 | 30.00 | 33.15 | 30.00 | 31.30 | 0.4M |
| 2024-12-03 | 30.00 | 30.15 | 29.65 | 30.00 | 0.1M |
| 2024-12-02 | 30.00 | 30.45 | 29.75 | 30.00 | 0.1M |
| 2024-11-29 | 30.50 | 30.50 | 29.55 | 29.95 | 0.0M |
| 2024-11-28 | 30.00 | 30.95 | 29.70 | 30.10 | 0.1M |
| 2024-11-27 | 30.75 | 31.30 | 29.90 | 30.00 | 0.1M |
| 2024-11-26 | 31.45 | 31.45 | 30.00 | 30.75 | 0.1M |
| 2024-11-25 | 30.80 | 31.45 | 30.20 | 31.45 | 0.1M |
| 2024-11-22 | 30.30 | 31.50 | 29.75 | 31.45 | 0.2M |
| 2024-11-21 | 30.85 | 30.85 | 29.80 | 30.10 | 0.1M |
| 2024-11-20 | 30.60 | 32.55 | 30.20 | 30.85 | 0.2M |
| 2024-11-19 | 30.30 | 30.95 | 29.80 | 30.75 | 0.1M |
| 2024-11-18 | 31.00 | 31.00 | 29.65 | 30.00 | 0.2M |
| 2024-11-15 | 30.10 | 31.10 | 30.00 | 31.10 | 0.1M |
| 2024-11-14 | 30.10 | 30.80 | 29.85 | 30.45 | 0.1M |
| 2024-11-13 | 30.25 | 31.25 | 30.10 | 31.10 | 0.0M |
| 2024-11-12 | 30.50 | 31.90 | 30.30 | 31.25 | 0.1M |
| 2024-11-11 | 30.70 | 30.80 | 29.85 | 30.05 | 0.2M |
| 2024-11-08 | 32.10 | 32.10 | 30.35 | 30.80 | 0.4M |
| 2024-11-07 | 32.00 | 32.40 | 31.50 | 32.10 | 0.3M |
| 2024-11-06 | 32.65 | 33.70 | 32.00 | 32.15 | 0.4M |
| 2024-11-05 | 30.80 | 32.65 | 30.55 | 32.65 | 0.3M |
| 2024-11-04 | 31.25 | 31.25 | 29.50 | 30.80 | 0.2M |
| 2024-11-01 | 30.50 | 32.00 | 30.00 | 32.00 | 0.2M |
| 2024-10-30 | 33.00 | 33.00 | 30.20 | 30.75 | 0.4M |
| 2024-10-29 | 34.50 | 34.55 | 32.45 | 32.70 | 0.3M |
| 2024-10-28 | 35.00 | 35.00 | 34.05 | 34.20 | 0.1M |
| 2024-10-25 | 35.00 | 35.10 | 34.50 | 35.05 | 0.1M |
| 2024-10-24 | 35.75 | 35.75 | 34.40 | 34.90 | 0.1M |
| 2024-10-23 | 35.45 | 35.80 | 34.60 | 35.60 | 0.1M |
| 2024-10-22 | 35.45 | 35.55 | 34.80 | 35.30 | 0.0M |
| 2024-10-21 | 35.50 | 36.10 | 34.85 | 35.30 | 0.1M |
| 2024-10-18 | 35.80 | 36.10 | 34.75 | 35.40 | 0.3M |
| 2024-10-17 | 37.20 | 37.20 | 34.95 | 36.00 | 0.2M |
| 2024-10-16 | 36.00 | 37.20 | 35.50 | 37.00 | 0.1M |
| 2024-10-15 | 35.60 | 37.35 | 35.00 | 37.00 | 0.2M |
| 2024-10-14 | 36.05 | 36.10 | 34.90 | 35.65 | 0.2M |
| 2024-10-11 | 37.85 | 37.85 | 35.95 | 36.25 | 0.3M |
| 2024-10-09 | 39.60 | 39.60 | 37.85 | 38.35 | 0.1M |
| 2024-10-08 | 38.25 | 40.50 | 38.10 | 39.50 | 0.5M |
| 2024-10-07 | 37.80 | 38.65 | 36.95 | 38.55 | 0.3M |
| 2024-10-04 | 38.20 | 38.35 | 37.00 | 37.65 | 0.1M |
| 2024-10-01 | 37.80 | 38.75 | 37.40 | 38.20 | 0.1M |
| 2024-09-30 | 38.85 | 39.00 | 36.90 | 37.60 | 0.2M |
| 2024-09-27 | 39.10 | 39.15 | 37.90 | 38.65 | 0.1M |
| 2024-09-26 | 38.15 | 40.85 | 38.00 | 39.10 | 0.6M |
| 2024-09-25 | 37.35 | 38.70 | 36.20 | 38.00 | 0.5M |
| 2024-09-24 | 35.35 | 37.30 | 35.05 | 37.30 | 0.1M |
| 2024-09-23 | 35.95 | 36.15 | 34.55 | 35.50 | 0.2M |
| 2024-09-20 | 36.65 | 36.65 | 34.95 | 35.30 | 0.1M |
| 2024-09-19 | 36.90 | 37.15 | 35.00 | 35.85 | 0.2M |
| 2024-09-18 | 35.00 | 37.65 | 33.85 | 36.90 | 0.3M |
| 2024-09-16 | 36.35 | 36.35 | 33.35 | 34.75 | 0.4M |
| 2024-09-13 | 36.80 | 36.95 | 35.95 | 36.35 | 0.2M |
| 2024-09-12 | 37.65 | 38.00 | 36.65 | 37.15 | 0.2M |
| 2024-09-11 | 38.75 | 40.00 | 36.25 | 37.70 | 0.5M |
| 2024-09-10 | 40.20 | 40.55 | 38.45 | 39.00 | 0.1M |
| 2024-09-09 | 38.50 | 40.50 | 38.40 | 40.00 | 0.2M |
| 2024-09-06 | 39.60 | 41.15 | 38.65 | 38.80 | 0.1M |
| 2024-09-05 | 40.00 | 40.85 | 38.70 | 39.00 | 0.2M |
| 2024-09-04 | 40.65 | 40.65 | 37.75 | 39.55 | 0.3M |
| 2024-09-03 | 41.15 | 43.05 | 40.65 | 41.10 | 0.3M |
| 2024-09-02 | 41.60 | 42.10 | 39.90 | 41.15 | 0.3M |
| 2024-08-30 | 39.70 | 43.45 | 39.70 | 41.75 | 0.5M |
| 2024-08-29 | 40.35 | 40.60 | 39.35 | 40.10 | 0.1M |
| 2024-08-28 | 39.75 | 40.90 | 39.75 | 40.60 | 0.2M |
| 2024-08-27 | 39.50 | 40.15 | 39.05 | 39.65 | 0.2M |
| 2024-08-26 | 40.65 | 42.15 | 39.65 | 39.80 | 0.2M |
| 2024-08-23 | 40.15 | 40.15 | 38.65 | 40.15 | 0.2M |
| 2024-08-22 | 41.50 | 41.65 | 39.70 | 40.15 | 0.2M |
| 2024-08-21 | 42.35 | 42.50 | 38.20 | 40.65 | 0.4M |
| 2024-08-20 | 44.15 | 44.45 | 42.45 | 43.20 | 0.4M |
| 2024-08-19 | 40.00 | 44.75 | 38.90 | 44.15 | 0.5M |
| 2024-08-16 | 40.00 | 41.75 | 38.50 | 39.95 | 0.3M |
| 2024-08-15 | 40.00 | 40.10 | 38.35 | 39.45 | 0.2M |
| 2024-08-14 | 39.70 | 40.50 | 38.70 | 39.90 | 0.2M |
| 2024-08-13 | 40.50 | 41.80 | 38.75 | 39.70 | 0.2M |
| 2024-08-12 | 41.15 | 43.45 | 38.60 | 40.15 | 0.5M |
| 2024-08-09 | 40.15 | 43.15 | 39.80 | 39.80 | 0.6M |
| 2024-08-08 | 39.85 | 43.20 | 36.85 | 40.95 | 0.7M |
| 2024-08-07 | 34.20 | 41.05 | 33.25 | 40.65 | 0.5M |
| 2024-08-06 | 33.65 | 35.25 | 29.90 | 34.10 | 0.4M |
| 2024-08-05 | 41.00 | 41.00 | 32.15 | 32.30 | 1.0M |
| 2024-08-02 | 41.70 | 42.55 | 40.85 | 41.70 | 0.4M |
| 2024-08-01 | 41.85 | 44.15 | 41.50 | 42.70 | 0.3M |
| 2024-07-31 | 41.05 | 42.15 | 40.70 | 42.00 | 0.2M |
| 2024-07-30 | 42.20 | 42.85 | 40.05 | 41.95 | 0.3M |
| 2024-07-29 | 42.95 | 45.00 | 40.90 | 42.15 | 0.4M |
| 2024-07-26 | 43.50 | 44.00 | 41.05 | 42.75 | 0.4M |
| 2024-07-23 | 44.45 | 47.60 | 43.15 | 44.30 | 0.5M |
| 2024-07-22 | 48.00 | 48.00 | 43.55 | 44.45 | 0.6M |
| 2024-07-19 | 48.70 | 49.20 | 45.65 | 47.20 | 0.9M |
| 2024-07-18 | 51.00 | 51.20 | 46.30 | 48.40 | 1.3M |
| 2024-07-17 | 56.80 | 57.00 | 51.60 | 51.90 | 1.2M |
| 2024-07-16 | 55.90 | 58.20 | 50.80 | 56.50 | 2.0M |
| 2024-07-15 | 42.10 | 60.40 | 42.10 | 55.40 | 3.6M |
| 2024-07-12 | 43.15 | 44.15 | 40.85 | 41.00 | 1.0M |
| 2024-07-11 | 40.00 | 45.75 | 39.85 | 43.15 | 2.7M |
| 2024-07-10 | 37.05 | 40.30 | 36.05 | 40.15 | 0.8M |
| 2024-07-09 | 39.80 | 40.65 | 36.55 | 38.00 | 0.8M |
| 2024-07-08 | 38.15 | 40.25 | 37.90 | 39.65 | 0.7M |
| 2024-07-05 | 38.80 | 39.85 | 36.85 | 38.15 | 0.5M |
| 2024-07-04 | 36.00 | 40.15 | 36.00 | 38.80 | 0.8M |
| 2024-07-03 | 35.60 | 36.15 | 35.15 | 35.80 | 0.2M |
| 2024-07-02 | 32.85 | 37.15 | 32.85 | 35.40 | 0.2M |
| 2024-07-01 | 37.15 | 37.15 | 31.70 | 33.00 | 0.7M |
| 2024-06-28 | 36.85 | 38.15 | 36.45 | 36.70 | 0.3M |
| 2024-06-27 | 39.00 | 39.00 | 36.30 | 36.95 | 0.6M |
| 2024-06-26 | 38.05 | 39.15 | 37.65 | 37.80 | 0.3M |
| 2024-06-25 | 38.00 | 40.25 | 38.00 | 38.95 | 0.3M |
| 2024-06-24 | 40.40 | 40.40 | 37.85 | 39.00 | 0.4M |
| 2024-06-21 | 42.60 | 42.60 | 40.25 | 40.60 | 0.5M |
| 2024-06-20 | 41.60 | 43.65 | 39.85 | 42.65 | 0.7M |
| 2024-06-19 | 42.65 | 45.35 | 40.00 | 41.00 | 1.2M |
| 2024-06-18 | 38.15 | 43.30 | 38.10 | 42.65 | 1.8M |
| 2024-06-17 | 31.70 | 38.15 | 31.70 | 38.15 | 1.4M |
| 2024-06-14 | 31.80 | 32.95 | 30.55 | 31.45 | 0.4M |
| 2024-06-13 | 30.55 | 31.80 | 29.95 | 31.60 | 0.7M |
| 2024-06-12 | 34.35 | 35.65 | 30.00 | 32.00 | 0.6M |
| 2024-06-11 | 36.45 | 38.65 | 29.90 | 34.50 | 0.8M |
| 2024-06-07 | 32.05 | 37.75 | 31.40 | 36.60 | 0.8M |
| 2024-06-06 | 27.00 | 32.05 | 25.90 | 32.05 | 0.8M |
| 2024-06-05 | 22.00 | 26.95 | 22.00 | 26.95 | 0.5M |
| 2024-06-04 | 23.50 | 23.50 | 21.75 | 22.20 | 0.1M |
| 2024-06-03 | 23.30 | 24.10 | 23.10 | 23.45 | 0.1M |
| 2024-05-31 | 23.30 | 23.40 | 22.90 | 23.20 | 0.1M |
| 2024-05-30 | 20.60 | 23.70 | 20.50 | 23.60 | 0.3M |
| 2024-05-29 | 21.60 | 21.60 | 19.75 | 21.05 | 0.2M |
| 2024-05-28 | 21.80 | 22.40 | 21.60 | 21.90 | 0.5M |
| 2024-05-27 | 18.90 | 21.70 | 18.85 | 21.70 | 0.3M |
| 2024-05-24 | 18.40 | 18.85 | 18.40 | 18.85 | 0.0M |
| 2024-05-23 | 19.00 | 19.10 | 18.40 | 18.60 | 0.1M |
| 2024-05-22 | 17.60 | 19.30 | 17.50 | 19.20 | 0.1M |
| 2024-05-21 | 18.10 | 18.10 | 17.20 | 17.60 | 0.0M |
| 2024-05-20 | 18.10 | 18.10 | 17.80 | 18.05 | 0.0M |
| 2024-05-17 | 18.15 | 18.40 | 17.65 | 18.10 | 0.1M |
| 2024-05-16 | 19.40 | 19.40 | 18.15 | 18.45 | 0.1M |
| 2024-05-15 | 19.20 | 19.60 | 18.90 | 19.20 | 0.1M |
| 2024-05-14 | 16.80 | 19.55 | 16.80 | 19.20 | 0.3M |
| 2024-05-13 | 16.10 | 16.75 | 16.10 | 16.75 | 0.1M |
| 2024-05-10 | 15.85 | 16.10 | 15.80 | 16.10 | 0.1M |
| 2024-05-09 | 15.80 | 15.80 | 15.40 | 15.50 | 0.0M |
| 2024-05-08 | 15.55 | 15.80 | 15.50 | 15.60 | 0.1M |
| 2024-05-07 | 15.30 | 15.40 | 15.05 | 15.40 | 0.0M |
| 2024-05-06 | 15.25 | 15.30 | 14.95 | 15.05 | 0.1M |
| 2024-05-03 | 15.25 | 15.50 | 15.15 | 15.20 | 0.1M |
| 2024-05-02 | 15.10 | 15.35 | 15.05 | 15.35 | 0.1M |
| 2024-04-30 | 14.95 | 15.10 | 14.85 | 14.95 | 0.0M |
| 2024-04-29 | 14.80 | 15.05 | 14.80 | 15.05 | 0.0M |
| 2024-04-26 | 14.80 | 14.80 | 14.80 | 14.80 | 0.0M |
| 2024-04-25 | 14.35 | 15.05 | 14.35 | 14.80 | 0.0M |
| 2024-04-24 | 14.95 | 14.95 | 14.00 | 14.30 | 0.0M |
| 2024-04-23 | 14.95 | 14.95 | 14.95 | 14.95 | 0.0M |
| 2024-04-22 | 14.60 | 15.00 | 14.30 | 14.75 | 0.0M |
| 2024-04-19 | 14.75 | 15.05 | 14.20 | 14.70 | 0.1M |
| 2024-04-18 | 14.75 | 14.80 | 14.60 | 14.75 | 0.0M |
| 2024-04-17 | 14.65 | 14.70 | 14.35 | 14.70 | 0.1M |
| 2024-04-16 | 14.75 | 14.80 | 14.50 | 14.60 | 0.0M |
| 2024-04-15 | 15.00 | 15.00 | 14.80 | 14.90 | 0.0M |
| 2024-04-12 | 15.25 | 15.25 | 14.85 | 15.05 | 0.0M |
| 2024-04-11 | 15.00 | 15.25 | 14.95 | 15.25 | 0.1M |
| 2024-04-10 | 14.65 | 15.15 | 14.65 | 15.05 | 0.1M |
| 2024-04-09 | 14.95 | 15.00 | 14.05 | 14.70 | 0.1M |
| 2024-04-08 | 14.85 | 15.05 | 14.80 | 14.95 | 0.0M |
| 2024-04-03 | 15.10 | 15.10 | 14.90 | 14.95 | 0.0M |
| 2024-04-02 | 15.00 | 15.10 | 15.00 | 15.05 | 0.0M |
| 2024-04-01 | 15.30 | 15.30 | 15.05 | 15.10 | 0.0M |
| 2024-03-29 | 15.15 | 15.20 | 15.10 | 15.20 | 0.0M |
| 2024-03-28 | 15.15 | 15.40 | 15.10 | 15.10 | 0.1M |
| 2024-03-27 | 15.05 | 15.35 | 14.75 | 15.15 | 0.1M |
| 2024-03-26 | 15.95 | 16.05 | 14.95 | 15.05 | 0.1M |
| 2024-03-25 | 14.90 | 16.05 | 14.90 | 16.05 | 0.2M |
| 2024-03-22 | 15.15 | 15.15 | 14.80 | 14.85 | 0.0M |
| 2024-03-21 | 15.10 | 15.10 | 15.00 | 15.10 | 0.0M |
| 2024-03-20 | 15.00 | 15.25 | 15.00 | 15.00 | 0.1M |
| 2024-03-19 | 15.00 | 15.00 | 14.75 | 15.00 | 0.0M |
| 2024-03-18 | 15.05 | 15.05 | 14.90 | 15.00 | 0.0M |
| 2024-03-15 | 15.10 | 15.10 | 14.40 | 14.95 | 0.0M |
| 2024-03-14 | 15.00 | 15.05 | 14.45 | 15.05 | 0.1M |
| 2024-03-13 | 15.05 | 15.05 | 14.75 | 15.00 | 0.0M |
| 2024-03-12 | 14.90 | 15.05 | 14.80 | 15.05 | 0.1M |
| 2024-03-11 | 14.85 | 15.00 | 14.80 | 14.80 | 0.0M |
| 2024-03-08 | 15.10 | 15.10 | 14.50 | 14.75 | 0.0M |
| 2024-03-07 | 14.95 | 15.05 | 14.80 | 15.00 | 0.0M |
| 2024-03-06 | 14.65 | 15.05 | 14.60 | 15.00 | 0.0M |
| 2024-03-05 | 15.10 | 15.10 | 14.70 | 14.80 | 0.0M |
| 2024-03-04 | 15.10 | 15.10 | 14.35 | 15.05 | 0.0M |
| 2024-03-01 | 15.30 | 15.35 | 14.95 | 15.10 | 0.0M |
| 2024-02-29 | 15.55 | 15.55 | 14.85 | 15.20 | 0.1M |
| 2024-02-27 | 16.30 | 16.30 | 15.35 | 15.50 | 0.1M |
| 2024-02-26 | 14.70 | 16.30 | 14.70 | 16.30 | 0.4M |
| 2024-02-23 | 15.00 | 15.00 | 14.30 | 14.65 | 0.1M |
| 2024-02-22 | 13.05 | 14.90 | 12.65 | 14.90 | 0.5M |
| 2024-02-21 | 13.15 | 13.15 | 13.05 | 13.05 | 0.0M |
| 2024-02-20 | 13.10 | 13.15 | 13.10 | 13.10 | 0.0M |
| 2024-02-19 | 13.30 | 13.30 | 13.00 | 13.10 | 0.0M |
| 2024-02-16 | 13.00 | 13.55 | 12.95 | 13.30 | 0.1M |
| 2024-02-15 | 12.45 | 13.00 | 12.45 | 12.95 | 0.0M |
| 2024-02-05 | 12.20 | 12.35 | 12.20 | 12.35 | 0.0M |
| 2024-02-02 | 12.40 | 12.40 | 11.90 | 12.10 | 0.0M |
| 2024-02-01 | 12.30 | 12.35 | 12.20 | 12.35 | 0.0M |
| 2024-01-31 | 12.30 | 12.30 | 12.15 | 12.30 | 0.0M |
| 2024-01-30 | 12.35 | 12.40 | 12.35 | 12.40 | 0.0M |
| 2024-01-29 | 12.35 | 12.40 | 12.30 | 12.30 | 0.0M |
| 2024-01-26 | 12.30 | 12.35 | 12.05 | 12.30 | 0.0M |
| 2024-01-25 | 12.40 | 12.40 | 12.10 | 12.35 | 0.0M |
| 2024-01-24 | 12.15 | 12.45 | 12.10 | 12.40 | 0.0M |
| 2024-01-23 | 13.30 | 13.30 | 12.05 | 12.15 | 0.1M |
| 2024-01-22 | 13.20 | 13.30 | 13.00 | 13.30 | 0.0M |
| 2024-01-19 | 13.35 | 13.40 | 13.35 | 13.40 | 0.0M |
| 2024-01-18 | 13.30 | 13.30 | 13.30 | 13.30 | 0.0M |
| 2024-01-17 | 13.80 | 13.80 | 13.25 | 13.30 | 0.0M |
| 2024-01-16 | 13.90 | 13.90 | 13.30 | 13.30 | 0.0M |
| 2024-01-15 | 13.90 | 13.90 | 13.85 | 13.85 | 0.0M |
| 2024-01-12 | 13.90 | 13.90 | 13.45 | 13.90 | 0.0M |
| 2024-01-11 | 13.55 | 13.90 | 13.50 | 13.90 | 0.0M |
| 2024-01-10 | 13.95 | 13.95 | 13.90 | 13.90 | 0.0M |
| 2024-01-09 | 13.55 | 13.95 | 13.55 | 13.95 | 0.0M |
| 2024-01-08 | 14.35 | 14.35 | 13.45 | 14.00 | 0.1M |
| 2024-01-05 | 14.35 | 14.35 | 14.10 | 14.25 | 0.0M |
| 2024-01-04 | 13.95 | 14.35 | 13.95 | 14.30 | 0.1M |
| 2024-01-03 | 14.35 | 14.35 | 13.80 | 13.95 | 0.0M |
| 2024-01-02 | 14.40 | 14.40 | 14.30 | 14.30 | 0.0M |