76.27
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 80.90 | 81.63 | 79.72 | 80.35 | 0.5M |
| 2024-12-30 | 82.76 | 83.99 | 80.35 | 80.90 | 0.7M |
| 2024-12-27 | 120.20 | 121.90 | 116.03 | 120.00 | 0.5M |
| 2024-12-26 | 125.00 | 125.17 | 118.35 | 118.49 | 0.7M |
| 2024-12-25 | 125.00 | 127.74 | 122.01 | 124.55 | 0.5M |
| 2024-12-24 | 134.62 | 135.00 | 123.01 | 126.18 | 0.8M |
| 2024-12-23 | 128.19 | 137.48 | 126.52 | 132.00 | 0.9M |
| 2024-12-20 | 129.14 | 130.69 | 125.40 | 128.22 | 0.7M |
| 2024-12-19 | 125.99 | 128.50 | 122.70 | 128.20 | 0.6M |
| 2024-12-18 | 123.60 | 128.40 | 120.01 | 126.30 | 0.7M |
| 2024-12-17 | 125.00 | 128.00 | 120.63 | 122.90 | 0.6M |
| 2024-12-16 | 122.55 | 127.50 | 121.15 | 125.50 | 0.8M |
| 2024-12-13 | 122.88 | 122.88 | 118.80 | 120.99 | 0.3M |
| 2024-12-12 | 122.39 | 123.26 | 119.60 | 122.30 | 0.3M |
| 2024-12-11 | 124.00 | 127.10 | 120.50 | 120.95 | 0.6M |
| 2024-12-10 | 127.88 | 128.30 | 122.20 | 124.29 | 0.6M |
| 2024-12-09 | 121.61 | 124.68 | 120.07 | 123.00 | 0.4M |
| 2024-12-06 | 121.53 | 124.30 | 119.10 | 121.00 | 0.5M |
| 2024-12-05 | 122.38 | 124.49 | 119.38 | 121.53 | 0.4M |
| 2024-12-04 | 119.89 | 129.00 | 119.01 | 122.02 | 0.8M |
| 2024-12-03 | 125.00 | 125.37 | 119.00 | 119.01 | 0.6M |
| 2024-12-02 | 123.82 | 125.27 | 120.27 | 125.27 | 0.6M |
| 2024-11-29 | 116.88 | 125.01 | 113.00 | 123.05 | 0.9M |
| 2024-11-28 | 118.00 | 120.88 | 115.10 | 116.46 | 0.8M |
| 2024-11-27 | 121.00 | 121.00 | 113.67 | 118.19 | 0.8M |
| 2024-11-26 | 126.24 | 127.49 | 120.56 | 122.74 | 0.5M |
| 2024-11-25 | 125.28 | 129.61 | 122.00 | 127.51 | 0.5M |
| 2024-11-22 | 128.80 | 130.96 | 124.00 | 125.77 | 0.8M |
| 2024-11-21 | 127.00 | 127.96 | 123.02 | 126.90 | 0.7M |
| 2024-11-20 | 119.99 | 124.88 | 117.20 | 124.26 | 0.9M |
| 2024-11-19 | 113.32 | 118.63 | 112.23 | 118.56 | 1.3M |
| 2024-11-18 | 126.33 | 126.33 | 110.00 | 112.53 | 1.6M |
| 2024-11-15 | 140.37 | 142.37 | 127.00 | 128.90 | 1.2M |
| 2024-11-14 | 139.77 | 146.78 | 136.89 | 141.90 | 0.9M |
| 2024-11-13 | 132.90 | 138.50 | 132.03 | 138.00 | 0.7M |
| 2024-11-12 | 132.97 | 132.99 | 128.00 | 132.90 | 0.8M |
| 2024-11-11 | 129.00 | 132.52 | 124.21 | 132.52 | 1.1M |
| 2024-11-08 | 130.02 | 138.88 | 126.50 | 128.27 | 1.2M |
| 2024-11-07 | 118.00 | 131.79 | 114.02 | 127.68 | 1.2M |
| 2024-11-06 | 113.00 | 120.49 | 108.30 | 117.83 | 1.2M |
| 2024-11-05 | 102.00 | 109.89 | 101.87 | 108.30 | 1.1M |
| 2024-11-04 | 106.00 | 106.00 | 97.00 | 101.51 | 0.9M |
| 2024-11-01 | 110.01 | 112.21 | 98.21 | 102.90 | 1.7M |
| 2024-10-31 | 97.73 | 113.90 | 97.73 | 109.00 | 1.4M |
| 2024-10-30 | 96.00 | 99.60 | 92.14 | 99.10 | 1.1M |
| 2024-10-29 | 97.02 | 97.02 | 92.00 | 94.55 | 1.1M |
| 2024-10-28 | 87.52 | 94.90 | 87.00 | 94.82 | 1.5M |
| 2024-10-25 | 81.80 | 87.67 | 81.80 | 85.80 | 1.1M |
| 2024-10-24 | 83.85 | 83.85 | 79.01 | 82.30 | 1.0M |
| 2024-10-23 | 85.88 | 87.50 | 83.07 | 84.00 | 0.8M |
| 2024-10-22 | 87.30 | 88.77 | 85.00 | 86.58 | 0.8M |
| 2024-10-21 | 89.00 | 89.00 | 84.12 | 87.27 | 1.4M |
| 2024-10-18 | 80.94 | 88.80 | 80.76 | 87.40 | 1.7M |
| 2024-10-17 | 79.25 | 82.60 | 79.25 | 80.67 | 0.8M |
| 2024-10-16 | 78.62 | 80.20 | 77.02 | 79.40 | 0.5M |
| 2024-10-15 | 79.46 | 80.99 | 77.12 | 79.58 | 0.7M |
| 2024-10-14 | 76.99 | 81.00 | 75.00 | 79.46 | 0.7M |
| 2024-10-11 | 81.80 | 82.00 | 72.08 | 77.30 | 1.1M |
| 2024-10-10 | 79.88 | 83.92 | 75.16 | 81.80 | 0.9M |
| 2024-10-09 | 82.00 | 86.50 | 73.00 | 79.01 | 1.8M |
| 2024-10-08 | 88.49 | 88.49 | 75.02 | 84.40 | 2.3M |
| 2024-09-30 | 64.33 | 75.00 | 62.10 | 73.74 | 1.5M |
| 2024-09-27 | 62.00 | 64.00 | 60.30 | 63.29 | 0.7M |
| 2024-09-26 | 61.00 | 61.00 | 59.10 | 60.60 | 0.6M |
| 2024-09-25 | 59.78 | 64.00 | 59.78 | 60.11 | 1.1M |
| 2024-09-24 | 58.88 | 60.49 | 58.57 | 59.92 | 0.7M |
| 2024-09-23 | 58.76 | 59.39 | 57.31 | 58.56 | 0.4M |
| 2024-09-20 | 58.00 | 58.50 | 56.60 | 58.28 | 0.3M |
| 2024-09-19 | 58.50 | 58.65 | 56.71 | 58.20 | 0.4M |
| 2024-09-18 | 57.39 | 58.58 | 56.32 | 58.09 | 0.8M |
| 2024-09-13 | 58.70 | 59.29 | 57.24 | 57.90 | 0.6M |
| 2024-09-12 | 57.32 | 58.50 | 56.60 | 57.93 | 0.7M |
| 2024-09-11 | 54.10 | 57.25 | 54.10 | 57.10 | 1.0M |
| 2024-09-10 | 53.98 | 55.50 | 53.44 | 54.10 | 0.5M |
| 2024-09-09 | 53.29 | 54.30 | 52.81 | 53.44 | 0.3M |
| 2024-09-06 | 55.48 | 56.00 | 53.47 | 53.58 | 0.5M |
| 2024-09-05 | 55.35 | 56.88 | 55.18 | 55.76 | 0.4M |
| 2024-09-04 | 54.13 | 56.58 | 54.13 | 55.88 | 0.6M |
| 2024-09-03 | 53.60 | 55.76 | 53.60 | 55.23 | 0.6M |
| 2024-09-02 | 54.80 | 55.50 | 53.39 | 53.69 | 0.7M |
| 2024-08-30 | 53.52 | 55.36 | 53.18 | 54.84 | 0.5M |
| 2024-08-29 | 53.70 | 54.88 | 51.51 | 53.62 | 0.7M |
| 2024-08-28 | 51.66 | 54.28 | 51.52 | 53.67 | 0.6M |
| 2024-08-27 | 50.89 | 52.25 | 50.54 | 51.91 | 0.4M |
| 2024-08-26 | 54.00 | 54.50 | 51.02 | 51.17 | 0.9M |
| 2024-08-23 | 51.79 | 54.45 | 51.38 | 54.28 | 0.8M |
| 2024-08-22 | 51.75 | 52.80 | 51.50 | 52.12 | 0.4M |
| 2024-08-21 | 50.64 | 52.13 | 50.64 | 51.68 | 0.3M |
| 2024-08-20 | 51.13 | 52.39 | 50.70 | 51.17 | 0.4M |
| 2024-08-19 | 51.41 | 52.00 | 51.10 | 51.36 | 0.3M |
| 2024-08-16 | 51.21 | 52.51 | 51.10 | 51.41 | 0.5M |
| 2024-08-15 | 50.51 | 52.40 | 50.38 | 51.59 | 0.5M |
| 2024-08-14 | 52.08 | 52.98 | 50.86 | 51.15 | 0.7M |
| 2024-08-13 | 52.75 | 53.02 | 51.30 | 52.05 | 0.8M |
| 2024-08-12 | 52.20 | 53.50 | 51.53 | 52.12 | 0.7M |
| 2024-08-09 | 50.37 | 54.98 | 49.80 | 52.46 | 1.6M |
| 2024-08-08 | 49.50 | 51.45 | 48.81 | 50.15 | 0.5M |
| 2024-08-07 | 50.73 | 51.05 | 49.61 | 49.95 | 0.8M |
| 2024-08-06 | 50.00 | 51.18 | 49.41 | 51.18 | 0.7M |
| 2024-08-05 | 48.67 | 51.58 | 48.60 | 49.68 | 1.0M |
| 2024-08-02 | 49.91 | 50.80 | 49.31 | 49.59 | 0.7M |
| 2024-08-01 | 48.02 | 51.29 | 48.02 | 50.49 | 1.4M |
| 2024-07-31 | 45.03 | 49.36 | 44.53 | 48.31 | 1.6M |
| 2024-07-30 | 47.13 | 47.79 | 46.38 | 47.23 | 0.5M |
| 2024-07-29 | 46.53 | 47.80 | 45.77 | 47.04 | 0.4M |
| 2024-07-26 | 45.72 | 46.99 | 45.66 | 46.38 | 0.4M |
| 2024-07-25 | 46.40 | 46.85 | 45.43 | 45.73 | 0.5M |
| 2024-07-24 | 47.00 | 48.50 | 46.10 | 46.40 | 0.8M |
| 2024-07-23 | 50.95 | 51.60 | 47.00 | 47.28 | 1.1M |
| 2024-07-22 | 50.87 | 52.50 | 50.34 | 50.95 | 1.1M |
| 2024-07-19 | 47.41 | 51.48 | 47.06 | 50.38 | 1.5M |
| 2024-07-18 | 47.15 | 48.99 | 44.80 | 47.98 | 1.1M |
| 2024-07-17 | 49.58 | 50.97 | 47.63 | 47.63 | 0.9M |
| 2024-07-16 | 49.13 | 50.84 | 48.38 | 49.98 | 0.9M |
| 2024-07-15 | 49.58 | 52.50 | 49.02 | 49.10 | 1.0M |
| 2024-07-12 | 49.43 | 50.77 | 48.76 | 50.37 | 0.9M |
| 2024-07-11 | 48.30 | 51.65 | 48.20 | 49.90 | 1.6M |
| 2024-07-10 | 46.57 | 48.20 | 46.00 | 47.40 | 1.4M |
| 2024-07-09 | 43.96 | 46.98 | 43.07 | 46.55 | 1.0M |
| 2024-07-08 | 45.18 | 45.72 | 43.68 | 43.99 | 0.8M |
| 2024-07-05 | 45.35 | 45.51 | 43.51 | 44.52 | 0.9M |
| 2024-07-04 | 46.80 | 47.00 | 45.31 | 45.35 | 0.8M |
| 2024-07-03 | 47.53 | 48.58 | 45.20 | 46.76 | 1.0M |
| 2024-07-02 | 49.55 | 50.00 | 47.30 | 47.62 | 1.1M |
| 2024-07-01 | 52.35 | 52.35 | 48.30 | 49.90 | 1.6M |
| 2024-06-28 | 50.63 | 53.51 | 49.66 | 52.21 | 1.4M |
| 2024-06-27 | 52.00 | 53.30 | 50.60 | 50.64 | 1.5M |
| 2024-06-26 | 50.50 | 53.36 | 49.10 | 53.01 | 1.5M |
| 2024-06-25 | 52.00 | 52.99 | 49.77 | 50.20 | 1.5M |
| 2024-06-24 | 54.41 | 56.59 | 51.26 | 51.44 | 2.2M |
| 2024-06-21 | 55.67 | 56.09 | 52.86 | 53.68 | 2.2M |
| 2024-06-20 | 59.49 | 63.40 | 56.01 | 56.20 | 2.9M |
| 2024-06-19 | 55.88 | 58.49 | 55.88 | 58.40 | 2.0M |
| 2024-06-18 | 55.70 | 57.74 | 55.70 | 56.45 | 2.2M |
| 2024-06-17 | 55.00 | 56.38 | 54.24 | 55.36 | 1.8M |
| 2024-06-14 | 56.35 | 57.00 | 54.42 | 55.63 | 2.6M |
| 2024-06-13 | 52.00 | 62.44 | 52.00 | 57.20 | 4.0M |
| 2024-06-12 | 51.00 | 53.30 | 50.67 | 52.03 | 1.6M |
| 2024-06-11 | 46.09 | 51.77 | 45.42 | 51.06 | 1.5M |
| 2024-06-07 | 46.11 | 47.45 | 45.39 | 46.69 | 0.9M |
| 2024-06-06 | 45.67 | 47.68 | 45.38 | 45.64 | 1.0M |
| 2024-06-05 | 47.69 | 47.69 | 45.61 | 45.68 | 0.9M |
| 2024-06-04 | 50.23 | 50.23 | 47.19 | 48.36 | 0.9M |
| 2024-06-03 | 51.35 | 52.50 | 49.55 | 50.52 | 1.0M |
| 2024-05-31 | 50.81 | 52.45 | 50.70 | 51.40 | 1.0M |
| 2024-05-30 | 52.60 | 52.97 | 50.80 | 51.20 | 1.0M |
| 2024-05-29 | 52.69 | 53.81 | 52.00 | 52.59 | 1.2M |
| 2024-05-28 | 53.00 | 55.20 | 52.55 | 53.49 | 1.9M |
| 2024-05-27 | 51.15 | 53.42 | 50.01 | 53.34 | 1.7M |
| 2024-05-24 | 49.90 | 52.10 | 49.27 | 51.08 | 1.3M |
| 2024-05-23 | 53.15 | 53.15 | 49.81 | 50.14 | 1.7M |
| 2024-05-22 | 52.60 | 53.40 | 50.96 | 53.13 | 2.1M |
| 2024-05-21 | 52.03 | 53.52 | 50.42 | 52.00 | 2.3M |
| 2024-05-20 | 57.30 | 57.77 | 52.82 | 53.50 | 3.6M |
| 2024-05-17 | 45.27 | 54.25 | 45.27 | 54.25 | 2.6M |
| 2024-05-16 | 44.53 | 46.38 | 44.53 | 45.21 | 0.3M |
| 2024-05-15 | 44.80 | 45.67 | 43.70 | 44.53 | 0.3M |
| 2024-05-14 | 44.30 | 45.30 | 44.02 | 44.47 | 0.4M |
| 2024-05-13 | 46.02 | 46.48 | 43.95 | 44.30 | 0.7M |
| 2024-05-10 | 48.51 | 48.51 | 46.00 | 46.49 | 0.4M |
| 2024-05-09 | 47.66 | 48.99 | 47.37 | 48.25 | 0.4M |
| 2024-05-08 | 48.79 | 49.36 | 46.82 | 47.13 | 0.5M |
| 2024-05-07 | 48.77 | 49.19 | 48.19 | 48.81 | 0.5M |
| 2024-05-06 | 47.76 | 49.05 | 47.28 | 48.62 | 1.0M |
| 2024-04-30 | 46.50 | 47.56 | 46.50 | 47.02 | 0.5M |
| 2024-04-29 | 45.80 | 47.16 | 44.59 | 46.82 | 0.7M |
| 2024-04-26 | 44.26 | 45.55 | 43.91 | 45.00 | 0.7M |
| 2024-04-25 | 44.70 | 46.65 | 44.09 | 44.19 | 0.5M |
| 2024-04-24 | 42.98 | 45.67 | 42.50 | 45.11 | 0.7M |
| 2024-04-23 | 42.53 | 42.83 | 41.48 | 42.70 | 0.6M |
| 2024-04-22 | 42.20 | 42.54 | 41.09 | 41.67 | 0.3M |
| 2024-04-19 | 43.02 | 43.45 | 41.33 | 42.28 | 0.6M |
| 2024-04-18 | 43.00 | 43.39 | 40.14 | 42.38 | 1.0M |
| 2024-04-17 | 38.45 | 42.31 | 38.45 | 41.97 | 0.9M |
| 2024-04-16 | 40.02 | 40.25 | 36.50 | 37.28 | 0.7M |
| 2024-04-15 | 42.90 | 43.13 | 39.13 | 39.90 | 1.0M |
| 2024-04-12 | 43.55 | 44.53 | 42.76 | 43.00 | 0.5M |
| 2024-04-11 | 43.91 | 45.66 | 43.02 | 43.55 | 0.6M |
| 2024-04-10 | 46.00 | 46.47 | 43.83 | 44.44 | 0.5M |
| 2024-04-09 | 44.50 | 45.66 | 44.05 | 45.39 | 0.5M |
| 2024-04-08 | 46.16 | 46.84 | 44.02 | 44.28 | 0.7M |
| 2024-04-03 | 47.67 | 48.01 | 46.22 | 46.88 | 0.3M |
| 2024-04-02 | 48.10 | 48.68 | 46.52 | 47.60 | 0.5M |
| 2024-04-01 | 46.88 | 48.28 | 46.58 | 48.05 | 0.8M |
| 2024-03-29 | 45.85 | 47.94 | 45.85 | 47.60 | 0.7M |
| 2024-03-28 | 45.12 | 47.30 | 45.00 | 45.90 | 0.7M |
| 2024-03-27 | 48.89 | 49.12 | 45.00 | 45.11 | 1.0M |
| 2024-03-26 | 48.64 | 51.86 | 48.64 | 49.30 | 0.8M |
| 2024-03-25 | 53.00 | 53.56 | 48.50 | 48.50 | 1.2M |
| 2024-03-22 | 58.00 | 58.00 | 53.26 | 53.88 | 1.9M |
| 2024-03-21 | 53.72 | 57.77 | 53.72 | 57.60 | 2.1M |
| 2024-03-20 | 52.34 | 54.88 | 51.70 | 53.64 | 1.0M |
| 2024-03-19 | 52.80 | 53.41 | 52.03 | 52.42 | 0.6M |
| 2024-03-18 | 52.74 | 53.33 | 51.46 | 53.25 | 1.0M |
| 2024-03-15 | 52.00 | 52.98 | 50.64 | 52.80 | 1.3M |
| 2024-03-14 | 54.70 | 54.75 | 50.60 | 52.20 | 1.3M |
| 2024-03-13 | 56.00 | 57.47 | 54.70 | 54.84 | 1.1M |
| 2024-03-12 | 54.61 | 57.21 | 54.35 | 56.02 | 0.9M |
| 2024-03-11 | 54.96 | 54.99 | 52.38 | 54.62 | 0.6M |
| 2024-03-08 | 52.00 | 54.97 | 52.00 | 54.66 | 0.7M |
| 2024-03-07 | 54.30 | 55.28 | 51.67 | 52.04 | 0.6M |
| 2024-03-06 | 51.98 | 56.68 | 49.32 | 54.80 | 1.2M |
| 2024-03-05 | 53.00 | 53.96 | 50.80 | 52.23 | 0.7M |
| 2024-03-04 | 53.90 | 55.52 | 52.03 | 53.31 | 0.7M |
| 2024-03-01 | 54.00 | 55.49 | 52.00 | 53.21 | 0.7M |
| 2024-02-29 | 50.08 | 55.27 | 50.08 | 54.40 | 1.0M |
| 2024-02-28 | 52.61 | 58.00 | 49.02 | 50.93 | 2.4M |
| 2024-02-27 | 51.26 | 52.48 | 49.60 | 52.46 | 0.6M |
| 2024-02-26 | 49.60 | 53.50 | 48.00 | 51.26 | 1.0M |
| 2024-02-23 | 48.68 | 50.45 | 47.20 | 50.42 | 0.9M |
| 2024-02-22 | 45.53 | 49.40 | 44.72 | 48.02 | 1.1M |
| 2024-02-21 | 44.63 | 47.20 | 43.21 | 45.22 | 0.9M |
| 2024-02-20 | 45.22 | 45.95 | 42.30 | 45.57 | 0.9M |
| 2024-02-19 | 42.78 | 47.80 | 42.78 | 44.29 | 2.3M |
| 2024-02-08 | 35.60 | 42.92 | 33.81 | 42.92 | 2.1M |
| 2024-02-07 | 37.18 | 38.30 | 32.05 | 35.77 | 2.7M |
| 2024-02-06 | 34.00 | 37.87 | 31.15 | 37.40 | 1.5M |
| 2024-02-05 | 41.00 | 41.00 | 33.34 | 34.49 | 1.1M |
| 2024-02-02 | 44.84 | 44.84 | 39.06 | 40.79 | 0.6M |
| 2024-02-01 | 44.98 | 44.98 | 42.44 | 43.53 | 0.6M |
| 2024-01-31 | 47.20 | 47.59 | 43.69 | 43.80 | 0.6M |
| 2024-01-30 | 48.60 | 48.70 | 46.51 | 46.86 | 0.7M |
| 2024-01-29 | 50.45 | 51.89 | 48.57 | 48.88 | 0.6M |
| 2024-01-26 | 52.30 | 52.74 | 50.18 | 50.33 | 0.5M |
| 2024-01-25 | 51.88 | 52.60 | 50.28 | 52.24 | 0.6M |
| 2024-01-24 | 52.58 | 52.75 | 49.28 | 51.38 | 0.7M |
| 2024-01-23 | 53.51 | 53.51 | 51.20 | 52.06 | 0.9M |
| 2024-01-22 | 58.44 | 58.44 | 52.30 | 52.71 | 0.9M |
| 2024-01-19 | 55.83 | 57.10 | 55.00 | 55.47 | 0.6M |
| 2024-01-18 | 55.72 | 57.54 | 53.94 | 55.85 | 0.6M |
| 2024-01-17 | 58.98 | 59.27 | 55.50 | 55.72 | 0.8M |
| 2024-01-16 | 60.12 | 61.46 | 57.89 | 58.97 | 0.7M |
| 2024-01-15 | 62.52 | 62.52 | 60.64 | 61.20 | 0.5M |
| 2024-01-12 | 64.21 | 65.76 | 62.02 | 62.07 | 0.5M |
| 2024-01-11 | 64.00 | 65.35 | 62.51 | 64.80 | 0.6M |
| 2024-01-10 | 63.70 | 67.19 | 62.42 | 64.32 | 0.9M |
| 2024-01-09 | 64.68 | 66.90 | 64.10 | 64.37 | 0.3M |
| 2024-01-08 | 67.10 | 68.02 | 65.03 | 65.30 | 0.3M |
| 2024-01-05 | 68.15 | 69.66 | 66.98 | 67.29 | 0.3M |
| 2024-01-04 | 69.80 | 71.11 | 68.10 | 68.18 | 0.3M |
| 2024-01-03 | 72.60 | 73.14 | 69.10 | 69.75 | 0.4M |
| 2024-01-02 | 76.07 | 76.07 | 72.14 | 72.71 | 0.2M |