59.34
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 53.81 | 53.81 | 51.11 | 51.29 | 2.3M |
| 2024-12-30 | 53.90 | 54.37 | 52.92 | 53.34 | 1.3M |
| 2024-12-27 | 53.68 | 54.80 | 53.45 | 53.84 | 2.0M |
| 2024-12-26 | 53.35 | 54.20 | 53.26 | 53.68 | 1.6M |
| 2024-12-25 | 54.80 | 54.94 | 52.91 | 53.37 | 2.2M |
| 2024-12-24 | 54.50 | 54.99 | 54.10 | 54.79 | 1.5M |
| 2024-12-23 | 55.87 | 56.20 | 54.21 | 54.38 | 1.7M |
| 2024-12-20 | 55.02 | 57.21 | 54.95 | 55.76 | 2.5M |
| 2024-12-19 | 54.47 | 55.47 | 54.06 | 55.23 | 1.3M |
| 2024-12-18 | 54.85 | 55.83 | 54.66 | 54.99 | 1.4M |
| 2024-12-17 | 55.88 | 56.20 | 54.50 | 54.70 | 2.2M |
| 2024-12-16 | 57.28 | 57.80 | 55.81 | 56.19 | 1.8M |
| 2024-12-13 | 59.90 | 59.90 | 57.39 | 57.40 | 3.6M |
| 2024-12-12 | 59.48 | 60.75 | 59.00 | 59.98 | 3.4M |
| 2024-12-11 | 58.54 | 60.39 | 58.26 | 59.48 | 3.0M |
| 2024-12-10 | 57.89 | 60.39 | 57.20 | 58.98 | 5.2M |
| 2024-12-09 | 57.45 | 57.81 | 55.90 | 56.00 | 2.2M |
| 2024-12-06 | 56.32 | 57.58 | 55.81 | 57.53 | 2.4M |
| 2024-12-05 | 55.55 | 56.64 | 55.43 | 56.17 | 1.4M |
| 2024-12-04 | 56.69 | 57.35 | 55.60 | 55.80 | 2.0M |
| 2024-12-03 | 57.15 | 57.49 | 55.80 | 56.19 | 2.5M |
| 2024-12-02 | 57.00 | 57.38 | 56.56 | 57.13 | 2.8M |
| 2024-11-29 | 56.90 | 58.10 | 55.70 | 57.00 | 4.1M |
| 2024-11-28 | 59.20 | 60.21 | 58.64 | 58.92 | 1.7M |
| 2024-11-27 | 57.09 | 59.06 | 56.35 | 59.03 | 1.7M |
| 2024-11-26 | 57.35 | 58.42 | 57.09 | 57.37 | 1.1M |
| 2024-11-25 | 57.97 | 58.56 | 56.40 | 57.56 | 1.7M |
| 2024-11-22 | 60.26 | 61.00 | 58.00 | 58.04 | 2.0M |
| 2024-11-21 | 60.70 | 61.30 | 59.68 | 60.27 | 1.4M |
| 2024-11-20 | 60.90 | 61.23 | 59.63 | 60.75 | 2.3M |
| 2024-11-19 | 59.42 | 60.93 | 58.62 | 60.80 | 1.7M |
| 2024-11-18 | 61.00 | 61.90 | 58.91 | 59.55 | 2.1M |
| 2024-11-15 | 63.08 | 63.90 | 60.20 | 61.00 | 3.3M |
| 2024-11-14 | 65.56 | 66.47 | 63.47 | 63.47 | 2.9M |
| 2024-11-13 | 64.00 | 66.24 | 63.25 | 66.18 | 3.9M |
| 2024-11-12 | 66.06 | 66.90 | 63.80 | 64.42 | 4.6M |
| 2024-11-11 | 63.29 | 66.44 | 62.69 | 65.88 | 6.6M |
| 2024-11-08 | 61.71 | 64.65 | 61.71 | 62.31 | 4.5M |
| 2024-11-07 | 60.12 | 61.38 | 59.72 | 61.30 | 2.7M |
| 2024-11-06 | 60.58 | 61.76 | 59.40 | 60.66 | 4.5M |
| 2024-11-05 | 56.33 | 61.20 | 56.33 | 60.31 | 4.5M |
| 2024-11-04 | 55.00 | 57.15 | 55.00 | 56.39 | 2.2M |
| 2024-11-01 | 58.87 | 58.88 | 54.52 | 55.21 | 5.0M |
| 2024-10-31 | 58.70 | 59.99 | 57.68 | 58.88 | 3.8M |
| 2024-10-30 | 61.54 | 61.54 | 58.58 | 58.68 | 5.8M |
| 2024-10-29 | 66.96 | 67.70 | 64.41 | 64.41 | 3.0M |
| 2024-10-28 | 64.61 | 67.21 | 64.53 | 67.12 | 3.0M |
| 2024-10-25 | 64.50 | 66.45 | 64.18 | 65.28 | 2.9M |
| 2024-10-24 | 64.66 | 65.85 | 64.01 | 64.41 | 2.5M |
| 2024-10-23 | 65.20 | 68.16 | 64.62 | 65.71 | 4.1M |
| 2024-10-22 | 66.00 | 66.28 | 64.33 | 65.13 | 3.1M |
| 2024-10-21 | 65.79 | 69.44 | 64.60 | 66.58 | 7.4M |
| 2024-10-18 | 58.80 | 66.69 | 58.19 | 64.31 | 4.6M |
| 2024-10-17 | 59.35 | 60.76 | 58.75 | 58.84 | 2.3M |
| 2024-10-16 | 59.75 | 60.48 | 58.28 | 59.03 | 2.1M |
| 2024-10-15 | 61.00 | 62.99 | 59.65 | 59.75 | 2.9M |
| 2024-10-14 | 59.20 | 62.08 | 57.58 | 61.73 | 3.5M |
| 2024-10-11 | 64.01 | 65.00 | 57.65 | 59.31 | 5.1M |
| 2024-10-10 | 68.79 | 70.18 | 65.00 | 65.15 | 5.1M |
| 2024-10-09 | 69.00 | 74.76 | 65.66 | 70.19 | 7.6M |
| 2024-10-08 | 72.36 | 72.36 | 67.85 | 72.36 | 8.7M |
| 2024-09-30 | 53.00 | 60.68 | 52.80 | 60.30 | 6.0M |
| 2024-09-27 | 47.98 | 51.14 | 47.80 | 50.86 | 2.1M |
| 2024-09-26 | 44.18 | 47.30 | 44.18 | 47.19 | 2.3M |
| 2024-09-25 | 45.00 | 45.93 | 44.54 | 44.60 | 2.2M |
| 2024-09-24 | 42.15 | 44.51 | 42.15 | 44.47 | 2.3M |
| 2024-09-23 | 42.10 | 42.66 | 41.91 | 42.10 | 0.8M |
| 2024-09-20 | 43.09 | 43.09 | 41.80 | 42.17 | 1.4M |
| 2024-09-19 | 42.38 | 43.58 | 41.90 | 42.87 | 1.3M |
| 2024-09-18 | 42.15 | 42.40 | 41.58 | 42.18 | 0.9M |
| 2024-09-13 | 43.31 | 43.37 | 42.21 | 42.26 | 1.0M |
| 2024-09-12 | 44.00 | 44.54 | 43.27 | 43.32 | 0.9M |
| 2024-09-11 | 43.50 | 44.02 | 43.35 | 43.77 | 0.8M |
| 2024-09-10 | 43.57 | 44.18 | 42.88 | 43.73 | 1.2M |
| 2024-09-09 | 43.47 | 44.09 | 43.26 | 43.52 | 0.9M |
| 2024-09-06 | 45.43 | 45.53 | 43.74 | 43.81 | 1.5M |
| 2024-09-05 | 45.39 | 46.01 | 45.16 | 45.46 | 0.9M |
| 2024-09-04 | 45.56 | 46.02 | 45.05 | 45.38 | 1.2M |
| 2024-09-03 | 45.85 | 46.57 | 45.35 | 45.92 | 1.1M |
| 2024-09-02 | 47.00 | 47.37 | 45.50 | 45.57 | 1.6M |
| 2024-08-30 | 46.90 | 48.20 | 46.60 | 47.18 | 2.0M |
| 2024-08-29 | 44.08 | 47.67 | 44.01 | 46.98 | 3.1M |
| 2024-08-28 | 43.71 | 44.60 | 43.71 | 44.24 | 1.5M |
| 2024-08-27 | 44.00 | 44.42 | 43.06 | 44.00 | 2.1M |
| 2024-08-26 | 45.02 | 45.02 | 43.33 | 43.93 | 3.3M |
| 2024-08-23 | 46.00 | 46.53 | 45.86 | 45.89 | 1.2M |
| 2024-08-22 | 47.14 | 47.48 | 46.30 | 46.39 | 1.0M |
| 2024-08-21 | 47.10 | 47.95 | 46.91 | 47.31 | 1.1M |
| 2024-08-20 | 48.30 | 48.53 | 46.95 | 47.15 | 1.8M |
| 2024-08-19 | 49.60 | 50.30 | 48.18 | 48.22 | 2.1M |
| 2024-08-16 | 50.52 | 50.52 | 49.80 | 49.80 | 1.2M |
| 2024-08-15 | 50.25 | 51.24 | 49.66 | 50.37 | 1.7M |
| 2024-08-14 | 51.30 | 51.31 | 50.22 | 50.23 | 1.1M |
| 2024-08-13 | 50.67 | 51.45 | 50.37 | 51.31 | 1.0M |
| 2024-08-12 | 52.01 | 52.01 | 50.35 | 50.75 | 1.9M |
| 2024-08-09 | 53.65 | 54.17 | 52.04 | 52.07 | 1.8M |
| 2024-08-08 | 54.52 | 54.52 | 52.71 | 53.09 | 2.1M |
| 2024-08-07 | 53.30 | 55.20 | 53.10 | 54.75 | 2.2M |
| 2024-08-06 | 52.80 | 54.08 | 52.60 | 53.74 | 1.9M |
| 2024-08-05 | 55.03 | 56.25 | 52.23 | 52.30 | 2.8M |
| 2024-08-02 | 56.50 | 57.54 | 55.40 | 55.48 | 1.8M |
| 2024-08-01 | 56.83 | 57.85 | 56.68 | 56.87 | 2.2M |
| 2024-07-31 | 54.01 | 56.74 | 53.78 | 56.74 | 2.2M |
| 2024-07-30 | 53.88 | 54.99 | 53.20 | 54.08 | 1.2M |
| 2024-07-29 | 54.64 | 54.97 | 53.02 | 54.07 | 1.5M |
| 2024-07-26 | 53.56 | 55.10 | 53.26 | 54.66 | 1.7M |
| 2024-07-25 | 52.50 | 54.84 | 52.40 | 53.53 | 1.7M |
| 2024-07-24 | 55.50 | 56.05 | 53.25 | 53.33 | 2.7M |
| 2024-07-23 | 58.16 | 58.50 | 55.56 | 55.59 | 1.8M |
| 2024-07-22 | 57.85 | 60.27 | 57.75 | 58.15 | 2.9M |
| 2024-07-19 | 55.53 | 58.30 | 55.30 | 57.57 | 2.5M |
| 2024-07-18 | 55.80 | 56.18 | 54.20 | 55.93 | 1.9M |
| 2024-07-17 | 56.18 | 56.85 | 55.68 | 55.97 | 1.2M |
| 2024-07-16 | 55.54 | 56.70 | 55.37 | 56.32 | 1.5M |
| 2024-07-15 | 57.58 | 58.02 | 55.60 | 55.68 | 2.4M |
| 2024-07-12 | 60.59 | 60.59 | 57.50 | 57.55 | 3.8M |
| 2024-07-11 | 62.26 | 62.66 | 60.09 | 60.85 | 3.9M |
| 2024-07-10 | 62.38 | 62.62 | 60.68 | 61.16 | 1.9M |
| 2024-07-09 | 61.70 | 63.40 | 59.58 | 62.95 | 2.2M |
| 2024-07-08 | 62.01 | 63.01 | 61.53 | 62.01 | 1.6M |
| 2024-07-05 | 61.30 | 63.28 | 61.10 | 62.21 | 1.6M |
| 2024-07-04 | 64.38 | 64.86 | 61.38 | 61.38 | 2.4M |
| 2024-07-03 | 66.25 | 66.34 | 64.81 | 64.93 | 1.3M |
| 2024-07-02 | 67.28 | 67.50 | 65.45 | 66.12 | 1.2M |
| 2024-07-01 | 66.35 | 67.99 | 65.35 | 67.35 | 1.7M |
| 2024-06-28 | 64.97 | 68.22 | 64.69 | 66.45 | 1.9M |
| 2024-06-27 | 66.47 | 67.03 | 64.83 | 64.97 | 1.4M |
| 2024-06-26 | 64.50 | 66.92 | 64.50 | 66.90 | 1.8M |
| 2024-06-25 | 67.25 | 67.39 | 64.30 | 64.84 | 2.5M |
| 2024-06-24 | 68.23 | 69.25 | 66.90 | 67.08 | 2.5M |
| 2024-06-21 | 67.48 | 70.00 | 65.56 | 69.34 | 3.7M |
| 2024-06-20 | 66.88 | 70.33 | 66.50 | 67.80 | 3.6M |
| 2024-06-19 | 68.37 | 68.40 | 66.39 | 67.01 | 2.2M |
| 2024-06-18 | 69.50 | 70.15 | 67.82 | 68.26 | 2.3M |
| 2024-06-17 | 68.00 | 70.33 | 67.70 | 69.52 | 2.5M |
| 2024-06-14 | 71.64 | 72.00 | 68.80 | 69.15 | 2.9M |
| 2024-06-13 | 69.33 | 72.73 | 69.30 | 71.51 | 3.6M |
| 2024-06-12 | 69.45 | 70.21 | 69.02 | 69.50 | 1.7M |
| 2024-06-11 | 66.69 | 70.47 | 66.50 | 69.78 | 3.3M |
| 2024-06-07 | 65.70 | 67.71 | 64.84 | 67.50 | 2.1M |
| 2024-06-06 | 65.50 | 66.20 | 64.78 | 65.40 | 2.0M |
| 2024-06-05 | 65.54 | 67.88 | 65.15 | 65.50 | 2.3M |
| 2024-06-04 | 65.04 | 65.83 | 63.52 | 65.45 | 1.7M |
| 2024-06-03 | 65.20 | 66.39 | 64.67 | 65.10 | 1.4M |
| 2024-05-31 | 64.72 | 66.46 | 64.53 | 65.39 | 1.5M |
| 2024-05-30 | 62.91 | 65.80 | 62.51 | 64.71 | 1.6M |
| 2024-05-29 | 63.63 | 64.98 | 62.88 | 63.29 | 1.3M |
| 2024-05-28 | 64.82 | 66.50 | 64.08 | 64.20 | 1.5M |
| 2024-05-27 | 63.91 | 65.49 | 62.20 | 65.12 | 1.7M |
| 2024-05-24 | 66.50 | 66.73 | 63.82 | 64.00 | 1.6M |
| 2024-05-23 | 67.58 | 68.00 | 66.68 | 66.70 | 1.5M |
| 2024-05-22 | 67.68 | 67.98 | 66.66 | 67.65 | 1.7M |
| 2024-05-21 | 67.88 | 68.99 | 67.11 | 67.63 | 2.1M |
| 2024-05-20 | 65.87 | 69.30 | 65.50 | 68.38 | 3.6M |
| 2024-05-17 | 63.88 | 66.25 | 63.00 | 66.16 | 3.0M |
| 2024-05-16 | 63.75 | 64.48 | 63.50 | 63.54 | 1.3M |
| 2024-05-15 | 65.25 | 65.25 | 63.31 | 63.68 | 2.7M |
| 2024-05-14 | 65.30 | 66.33 | 64.96 | 65.22 | 1.8M |
| 2024-05-13 | 67.38 | 67.38 | 65.17 | 65.62 | 3.2M |
| 2024-05-10 | 69.17 | 70.68 | 67.39 | 67.70 | 2.9M |
| 2024-05-09 | 65.25 | 69.30 | 64.93 | 68.99 | 4.5M |
| 2024-05-08 | 67.30 | 67.33 | 64.85 | 64.93 | 2.9M |
| 2024-05-07 | 66.70 | 68.46 | 66.20 | 67.60 | 2.8M |
| 2024-05-06 | 66.98 | 68.30 | 66.42 | 66.69 | 2.9M |
| 2024-04-30 | 68.91 | 69.16 | 65.82 | 66.04 | 2.9M |
| 2024-04-29 | 67.08 | 69.40 | 66.60 | 69.00 | 3.2M |
| 2024-04-26 | 65.60 | 67.96 | 65.38 | 67.07 | 3.3M |
| 2024-04-25 | 68.00 | 68.00 | 65.50 | 65.86 | 4.9M |
| 2024-04-24 | 68.99 | 70.71 | 68.55 | 70.30 | 2.2M |
| 2024-04-23 | 69.75 | 70.33 | 67.90 | 68.53 | 2.1M |
| 2024-04-22 | 67.92 | 70.60 | 66.70 | 69.71 | 2.5M |
| 2024-04-19 | 66.99 | 69.47 | 66.52 | 68.27 | 2.2M |
| 2024-04-18 | 67.66 | 68.48 | 65.60 | 67.58 | 2.3M |
| 2024-04-17 | 66.66 | 68.25 | 66.66 | 68.06 | 2.4M |
| 2024-04-16 | 67.65 | 68.30 | 65.21 | 66.91 | 2.1M |
| 2024-04-15 | 66.42 | 69.50 | 66.01 | 67.86 | 2.2M |
| 2024-04-12 | 67.10 | 67.61 | 65.95 | 66.25 | 1.1M |
| 2024-04-11 | 67.20 | 68.32 | 66.90 | 67.00 | 1.1M |
| 2024-04-10 | 68.89 | 68.90 | 67.34 | 67.61 | 0.8M |
| 2024-04-09 | 68.13 | 69.33 | 67.11 | 68.95 | 1.1M |
| 2024-04-08 | 70.40 | 70.40 | 67.70 | 67.79 | 1.4M |
| 2024-04-03 | 72.20 | 72.49 | 69.10 | 70.31 | 1.5M |
| 2024-04-02 | 71.73 | 72.44 | 70.83 | 71.75 | 1.8M |
| 2024-04-01 | 70.50 | 71.83 | 69.75 | 71.72 | 1.9M |
| 2024-03-29 | 70.50 | 70.95 | 68.33 | 70.16 | 1.4M |
| 2024-03-28 | 68.76 | 71.62 | 68.52 | 70.55 | 1.6M |
| 2024-03-27 | 71.82 | 71.98 | 68.69 | 68.88 | 1.9M |
| 2024-03-26 | 72.31 | 73.50 | 71.02 | 72.02 | 2.2M |
| 2024-03-25 | 76.63 | 76.89 | 72.76 | 72.76 | 3.3M |
| 2024-03-22 | 78.57 | 79.15 | 76.40 | 77.00 | 1.3M |
| 2024-03-21 | 81.60 | 81.78 | 78.58 | 78.87 | 1.7M |
| 2024-03-20 | 82.39 | 82.87 | 80.10 | 80.91 | 1.1M |
| 2024-03-19 | 82.30 | 83.19 | 81.81 | 81.91 | 1.1M |
| 2024-03-18 | 80.05 | 82.57 | 78.91 | 82.21 | 2.0M |
| 2024-03-15 | 78.50 | 79.98 | 77.56 | 79.53 | 1.9M |
| 2024-03-14 | 83.00 | 83.01 | 79.11 | 80.00 | 2.2M |
| 2024-03-13 | 84.11 | 84.83 | 83.05 | 83.39 | 1.5M |
| 2024-03-12 | 84.00 | 85.60 | 83.50 | 84.16 | 1.2M |
| 2024-03-11 | 82.01 | 84.50 | 81.93 | 84.00 | 1.4M |
| 2024-03-08 | 81.71 | 83.26 | 81.00 | 82.58 | 1.0M |
| 2024-03-07 | 83.23 | 84.31 | 81.00 | 81.77 | 1.2M |
| 2024-03-06 | 82.15 | 84.50 | 81.54 | 83.59 | 1.2M |
| 2024-03-05 | 84.20 | 85.25 | 82.61 | 82.78 | 1.5M |
| 2024-03-04 | 82.04 | 85.59 | 80.60 | 85.06 | 2.3M |
| 2024-03-01 | 83.00 | 83.00 | 80.80 | 82.42 | 2.0M |
| 2024-02-29 | 80.00 | 83.00 | 79.79 | 82.72 | 2.6M |
| 2024-02-28 | 80.94 | 81.79 | 76.02 | 76.11 | 1.8M |
| 2024-02-27 | 77.88 | 81.20 | 77.20 | 81.11 | 1.8M |
| 2024-02-26 | 77.38 | 79.87 | 77.06 | 78.37 | 1.5M |
| 2024-02-23 | 77.91 | 78.17 | 75.88 | 77.60 | 1.2M |
| 2024-02-22 | 77.19 | 78.99 | 76.60 | 77.90 | 1.3M |
| 2024-02-21 | 75.99 | 79.52 | 75.50 | 77.28 | 1.5M |
| 2024-02-20 | 76.02 | 77.29 | 74.66 | 77.00 | 1.4M |
| 2024-02-19 | 76.90 | 77.73 | 74.51 | 75.40 | 1.6M |
| 2024-02-08 | 73.27 | 78.49 | 73.27 | 76.95 | 2.1M |
| 2024-02-07 | 70.90 | 74.80 | 69.78 | 73.27 | 2.5M |
| 2024-02-06 | 61.26 | 71.44 | 61.06 | 70.10 | 2.3M |
| 2024-02-05 | 65.82 | 66.63 | 60.00 | 62.50 | 2.1M |
| 2024-02-02 | 70.85 | 71.46 | 65.16 | 67.25 | 1.8M |
| 2024-02-01 | 70.77 | 73.19 | 70.01 | 71.17 | 1.9M |
| 2024-01-31 | 72.00 | 73.00 | 69.32 | 70.28 | 1.6M |
| 2024-01-30 | 74.00 | 75.23 | 71.38 | 71.50 | 1.2M |
| 2024-01-29 | 78.37 | 79.28 | 74.61 | 74.85 | 1.1M |
| 2024-01-26 | 80.00 | 80.80 | 76.50 | 76.99 | 1.6M |
| 2024-01-25 | 78.00 | 80.77 | 76.56 | 79.80 | 2.3M |
| 2024-01-24 | 80.46 | 80.50 | 75.50 | 78.52 | 2.5M |
| 2024-01-23 | 76.00 | 81.43 | 73.29 | 80.60 | 3.4M |
| 2024-01-22 | 77.97 | 77.97 | 71.35 | 72.50 | 1.0M |
| 2024-01-19 | 79.00 | 79.94 | 77.30 | 77.42 | 0.6M |
| 2024-01-18 | 78.81 | 79.21 | 76.46 | 78.91 | 0.7M |
| 2024-01-17 | 81.88 | 82.60 | 78.89 | 78.89 | 0.7M |
| 2024-01-16 | 81.46 | 84.50 | 81.08 | 82.34 | 1.5M |
| 2024-01-15 | 83.15 | 83.24 | 80.70 | 81.79 | 0.7M |
| 2024-01-12 | 82.03 | 84.65 | 82.00 | 83.20 | 1.4M |
| 2024-01-11 | 79.08 | 84.87 | 79.08 | 82.72 | 1.5M |
| 2024-01-10 | 77.86 | 80.86 | 76.15 | 80.03 | 1.5M |
| 2024-01-09 | 81.54 | 82.57 | 77.37 | 78.45 | 1.4M |
| 2024-01-08 | 82.29 | 83.90 | 81.20 | 81.20 | 0.6M |
| 2024-01-05 | 85.76 | 86.75 | 82.40 | 82.82 | 0.9M |
| 2024-01-04 | 86.00 | 86.78 | 84.89 | 85.95 | 0.5M |
| 2024-01-03 | 86.59 | 87.50 | 85.17 | 85.91 | 0.6M |
| 2024-01-02 | 89.11 | 89.69 | 86.77 | 86.90 | 0.9M |