74.40
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 | 32.40 | 32.62 | 31.50 | 31.54 | 5.7M |
| 2024-12-30 | 33.90 | 34.03 | 32.01 | 32.49 | 8.2M |
| 2024-12-27 | 34.29 | 34.72 | 33.80 | 34.12 | 4.0M |
| 2024-12-26 | 33.98 | 34.79 | 33.98 | 34.29 | 4.9M |
| 2024-12-25 | 34.00 | 34.17 | 33.38 | 33.92 | 3.5M |
| 2024-12-24 | 33.88 | 34.18 | 33.42 | 33.88 | 4.4M |
| 2024-12-23 | 35.12 | 35.20 | 33.80 | 33.88 | 6.6M |
| 2024-12-20 | 33.50 | 36.25 | 33.31 | 35.27 | 11.4M |
| 2024-12-19 | 33.98 | 34.17 | 33.29 | 33.46 | 7.0M |
| 2024-12-18 | 34.10 | 34.49 | 33.74 | 34.19 | 4.9M |
| 2024-12-17 | 35.38 | 35.38 | 34.00 | 34.04 | 8.9M |
| 2024-12-16 | 36.54 | 36.69 | 35.02 | 35.36 | 10.3M |
| 2024-12-13 | 38.51 | 38.96 | 36.54 | 36.54 | 15.3M |
| 2024-12-12 | 38.80 | 39.00 | 38.43 | 38.75 | 6.5M |
| 2024-12-11 | 38.59 | 39.38 | 38.44 | 38.91 | 5.4M |
| 2024-12-10 | 39.48 | 40.00 | 38.70 | 38.75 | 10.3M |
| 2024-12-09 | 38.76 | 39.09 | 38.26 | 38.53 | 5.7M |
| 2024-12-06 | 37.50 | 38.88 | 37.11 | 38.65 | 8.7M |
| 2024-12-05 | 37.50 | 37.91 | 37.25 | 37.53 | 3.8M |
| 2024-12-04 | 38.20 | 38.32 | 37.29 | 37.49 | 5.7M |
| 2024-12-03 | 38.86 | 38.99 | 37.88 | 38.33 | 6.5M |
| 2024-12-02 | 38.20 | 39.47 | 37.70 | 38.88 | 8.7M |
| 2024-11-29 | 37.17 | 38.17 | 37.09 | 37.82 | 6.5M |
| 2024-11-28 | 38.30 | 38.32 | 37.31 | 37.41 | 5.3M |
| 2024-11-27 | 37.08 | 38.14 | 36.40 | 38.12 | 6.6M |
| 2024-11-26 | 36.88 | 38.33 | 36.83 | 37.28 | 7.5M |
| 2024-11-25 | 36.80 | 37.35 | 36.14 | 36.99 | 7.0M |
| 2024-11-22 | 38.97 | 39.15 | 36.43 | 36.59 | 10.9M |
| 2024-11-21 | 39.70 | 40.56 | 38.51 | 39.17 | 12.2M |
| 2024-11-20 | 35.90 | 41.32 | 35.48 | 40.00 | 23.3M |
| 2024-11-19 | 35.34 | 35.95 | 34.95 | 35.91 | 7.2M |
| 2024-11-18 | 37.42 | 37.60 | 35.27 | 35.53 | 10.5M |
| 2024-11-15 | 37.95 | 38.58 | 37.38 | 37.43 | 8.6M |
| 2024-11-14 | 39.50 | 39.69 | 38.08 | 38.20 | 9.8M |
| 2024-11-13 | 39.71 | 40.18 | 38.48 | 39.60 | 11.0M |
| 2024-11-12 | 40.68 | 40.98 | 39.59 | 39.99 | 13.9M |
| 2024-11-11 | 39.65 | 40.80 | 39.36 | 40.67 | 14.2M |
| 2024-11-08 | 39.13 | 40.84 | 39.10 | 40.05 | 19.6M |
| 2024-11-07 | 38.01 | 38.88 | 37.56 | 38.83 | 12.0M |
| 2024-11-06 | 38.85 | 39.48 | 37.79 | 38.37 | 19.2M |
| 2024-11-05 | 38.81 | 39.28 | 38.06 | 39.02 | 20.5M |
| 2024-11-04 | 41.07 | 41.23 | 38.31 | 39.09 | 30.5M |
| 2024-11-01 | 38.30 | 41.66 | 37.10 | 37.37 | 38.7M |
| 2024-10-31 | 42.15 | 42.99 | 37.13 | 38.61 | 36.6M |
| 2024-10-30 | 48.40 | 48.50 | 40.88 | 41.59 | 39.4M |
| 2024-10-29 | 51.00 | 51.33 | 48.88 | 48.98 | 9.1M |
| 2024-10-28 | 51.00 | 52.42 | 50.21 | 50.92 | 8.0M |
| 2024-10-25 | 51.09 | 52.00 | 50.01 | 50.98 | 11.2M |
| 2024-10-24 | 47.69 | 52.94 | 47.50 | 51.41 | 17.3M |
| 2024-10-23 | 52.98 | 54.88 | 47.88 | 48.46 | 22.1M |
| 2024-10-22 | 54.53 | 56.00 | 52.90 | 53.42 | 10.1M |
| 2024-10-21 | 52.50 | 56.00 | 52.48 | 54.11 | 13.0M |
| 2024-10-18 | 49.02 | 53.50 | 48.58 | 51.95 | 11.4M |
| 2024-10-17 | 48.05 | 51.00 | 48.05 | 49.23 | 9.9M |
| 2024-10-16 | 47.20 | 48.38 | 46.46 | 47.71 | 5.7M |
| 2024-10-15 | 48.20 | 49.90 | 47.20 | 47.80 | 8.8M |
| 2024-10-14 | 45.46 | 48.24 | 44.30 | 48.20 | 11.2M |
| 2024-10-11 | 46.08 | 46.32 | 43.60 | 44.32 | 6.2M |
| 2024-10-10 | 46.00 | 47.75 | 45.00 | 46.00 | 8.9M |
| 2024-10-09 | 49.00 | 50.33 | 45.00 | 45.10 | 12.5M |
| 2024-10-08 | 55.60 | 56.77 | 46.54 | 51.03 | 16.1M |
| 2024-09-30 | 43.80 | 49.00 | 43.80 | 48.33 | 11.4M |
| 2024-09-27 | 40.30 | 43.55 | 39.90 | 42.77 | 8.8M |
| 2024-09-26 | 37.77 | 39.90 | 37.20 | 39.76 | 6.2M |
| 2024-09-25 | 37.70 | 39.34 | 37.30 | 38.00 | 7.2M |
| 2024-09-24 | 35.00 | 37.78 | 34.86 | 37.34 | 5.9M |
| 2024-09-23 | 36.20 | 36.59 | 34.73 | 34.93 | 4.0M |
| 2024-09-20 | 35.76 | 36.63 | 34.94 | 36.20 | 4.8M |
| 2024-09-19 | 35.74 | 36.49 | 35.34 | 35.61 | 3.5M |
| 2024-09-18 | 36.80 | 36.85 | 35.50 | 35.74 | 3.0M |
| 2024-09-13 | 37.00 | 37.16 | 36.50 | 36.51 | 2.3M |
| 2024-09-12 | 38.50 | 39.18 | 37.00 | 37.00 | 2.9M |
| 2024-09-11 | 37.31 | 38.75 | 37.08 | 38.40 | 4.3M |
| 2024-09-10 | 37.79 | 38.15 | 36.57 | 37.52 | 3.9M |
| 2024-09-09 | 37.00 | 39.06 | 36.01 | 37.79 | 4.7M |
| 2024-09-06 | 40.11 | 40.48 | 37.28 | 37.72 | 4.6M |
| 2024-09-05 | 39.95 | 40.60 | 39.39 | 40.11 | 3.0M |
| 2024-09-04 | 39.21 | 40.09 | 39.00 | 39.56 | 2.3M |
| 2024-09-03 | 39.00 | 40.47 | 38.81 | 39.54 | 4.9M |
| 2024-09-02 | 41.45 | 41.45 | 39.00 | 39.03 | 7.4M |
| 2024-08-30 | 43.00 | 43.00 | 39.80 | 42.20 | 14.9M |
| 2024-08-29 | 42.88 | 43.79 | 42.57 | 43.61 | 2.8M |
| 2024-08-28 | 43.31 | 43.90 | 43.02 | 43.02 | 1.7M |
| 2024-08-27 | 43.13 | 43.44 | 42.85 | 43.31 | 1.5M |
| 2024-08-26 | 43.21 | 43.62 | 42.53 | 43.15 | 1.6M |
| 2024-08-23 | 42.59 | 43.30 | 42.12 | 43.20 | 1.5M |
| 2024-08-22 | 42.91 | 43.90 | 42.72 | 42.80 | 1.9M |
| 2024-08-21 | 43.00 | 43.77 | 42.80 | 43.11 | 1.5M |
| 2024-08-20 | 43.96 | 44.04 | 42.00 | 43.03 | 2.9M |
| 2024-08-19 | 44.17 | 44.90 | 43.90 | 43.92 | 1.4M |
| 2024-08-16 | 44.10 | 44.92 | 43.66 | 44.47 | 1.7M |
| 2024-08-15 | 43.62 | 45.15 | 43.50 | 44.06 | 2.1M |
| 2024-08-14 | 45.35 | 45.35 | 43.88 | 43.96 | 2.1M |
| 2024-08-13 | 45.37 | 45.37 | 44.50 | 45.00 | 1.5M |
| 2024-08-12 | 45.08 | 46.20 | 44.92 | 45.25 | 2.0M |
| 2024-08-09 | 45.10 | 45.77 | 44.70 | 44.98 | 1.9M |
| 2024-08-08 | 44.99 | 45.55 | 44.40 | 44.92 | 1.8M |
| 2024-08-07 | 45.23 | 45.48 | 44.78 | 45.05 | 1.4M |
| 2024-08-06 | 45.45 | 46.06 | 44.38 | 45.23 | 2.3M |
| 2024-08-05 | 46.45 | 47.50 | 44.83 | 44.86 | 3.4M |
| 2024-08-02 | 46.66 | 47.99 | 46.35 | 46.45 | 2.5M |
| 2024-08-01 | 47.10 | 48.29 | 46.55 | 46.85 | 2.4M |
| 2024-07-31 | 44.10 | 47.30 | 43.70 | 47.23 | 4.8M |
| 2024-07-30 | 45.32 | 45.78 | 43.98 | 44.30 | 3.8M |
| 2024-07-29 | 46.51 | 47.18 | 45.41 | 45.53 | 2.6M |
| 2024-07-26 | 45.50 | 46.98 | 45.20 | 46.17 | 2.2M |
| 2024-07-25 | 45.37 | 46.40 | 44.80 | 45.20 | 3.3M |
| 2024-07-24 | 46.51 | 47.05 | 45.05 | 45.82 | 6.1M |
| 2024-07-23 | 48.62 | 48.89 | 46.58 | 46.60 | 4.3M |
| 2024-07-22 | 48.10 | 49.17 | 47.80 | 48.69 | 2.4M |
| 2024-07-19 | 49.15 | 49.47 | 47.70 | 48.10 | 3.6M |
| 2024-07-18 | 49.05 | 49.90 | 48.68 | 49.20 | 2.9M |
| 2024-07-17 | 49.27 | 50.12 | 48.80 | 49.80 | 2.3M |
| 2024-07-16 | 49.00 | 50.74 | 48.82 | 49.45 | 2.8M |
| 2024-07-15 | 51.87 | 51.87 | 48.78 | 49.15 | 5.2M |
| 2024-07-12 | 50.00 | 52.59 | 49.88 | 51.91 | 5.7M |
| 2024-07-11 | 50.25 | 50.33 | 48.60 | 49.34 | 3.5M |
| 2024-07-10 | 48.97 | 50.58 | 48.97 | 49.58 | 2.7M |
| 2024-07-09 | 49.40 | 49.83 | 47.85 | 49.28 | 5.7M |
| 2024-07-08 | 51.21 | 51.80 | 49.40 | 49.46 | 4.1M |
| 2024-07-05 | 52.69 | 52.89 | 49.40 | 51.98 | 5.8M |
| 2024-07-04 | 53.44 | 54.18 | 52.40 | 52.58 | 2.8M |
| 2024-07-03 | 53.50 | 54.48 | 53.30 | 53.60 | 3.3M |
| 2024-07-02 | 53.70 | 54.10 | 52.66 | 54.00 | 4.6M |
| 2024-07-01 | 50.30 | 53.84 | 49.76 | 53.69 | 6.1M |
| 2024-06-28 | 51.00 | 52.05 | 49.88 | 50.34 | 3.8M |
| 2024-06-27 | 52.18 | 52.48 | 50.61 | 50.80 | 3.0M |
| 2024-06-26 | 50.64 | 52.21 | 50.02 | 52.13 | 3.5M |
| 2024-06-25 | 51.49 | 51.83 | 50.46 | 50.64 | 3.9M |
| 2024-06-24 | 53.88 | 53.88 | 51.18 | 51.34 | 4.6M |
| 2024-06-21 | 54.18 | 54.74 | 53.02 | 53.62 | 2.8M |
| 2024-06-20 | 54.66 | 54.89 | 53.60 | 54.18 | 2.4M |
| 2024-06-19 | 55.52 | 55.80 | 54.35 | 54.54 | 2.9M |
| 2024-06-18 | 55.72 | 56.70 | 55.31 | 55.53 | 3.6M |
| 2024-06-17 | 54.06 | 56.24 | 54.02 | 55.71 | 5.8M |
| 2024-06-14 | 55.03 | 55.55 | 54.18 | 54.60 | 5.9M |
| 2024-06-13 | 52.00 | 55.15 | 52.00 | 55.04 | 6.7M |
| 2024-06-12 | 55.00 | 55.30 | 52.40 | 52.66 | 5.2M |
| 2024-06-11 | 53.66 | 54.54 | 52.65 | 54.30 | 2.3M |
| 2024-06-07 | 53.86 | 54.53 | 52.90 | 53.38 | 2.7M |
| 2024-06-06 | 54.59 | 55.00 | 53.48 | 53.86 | 3.6M |
| 2024-06-05 | 54.20 | 55.30 | 53.84 | 54.00 | 4.0M |
| 2024-06-04 | 52.59 | 54.39 | 52.20 | 54.19 | 4.6M |
| 2024-06-03 | 50.16 | 54.11 | 50.16 | 52.33 | 7.1M |
| 2024-05-31 | 49.61 | 50.99 | 49.45 | 50.20 | 2.6M |
| 2024-05-30 | 49.79 | 50.80 | 49.00 | 49.25 | 2.5M |
| 2024-05-29 | 50.25 | 51.14 | 49.77 | 50.06 | 2.1M |
| 2024-05-28 | 50.96 | 50.96 | 50.11 | 50.23 | 2.2M |
| 2024-05-27 | 49.99 | 51.16 | 48.84 | 51.00 | 3.9M |
| 2024-05-24 | 51.60 | 51.60 | 49.26 | 49.43 | 6.1M |
| 2024-05-23 | 52.93 | 54.33 | 51.50 | 51.73 | 4.3M |
| 2024-05-22 | 53.57 | 53.88 | 52.51 | 52.88 | 2.6M |
| 2024-05-21 | 53.79 | 54.18 | 53.08 | 53.83 | 2.8M |
| 2024-05-20 | 51.53 | 53.73 | 51.53 | 53.48 | 3.7M |
| 2024-05-17 | 51.71 | 52.71 | 51.07 | 52.03 | 2.3M |
| 2024-05-16 | 53.26 | 53.47 | 51.10 | 51.67 | 4.3M |
| 2024-05-15 | 53.72 | 53.94 | 52.80 | 53.19 | 2.4M |
| 2024-05-14 | 52.32 | 54.83 | 52.32 | 53.96 | 4.4M |
| 2024-05-13 | 52.53 | 53.70 | 51.80 | 52.53 | 3.7M |
| 2024-05-10 | 52.10 | 53.50 | 51.93 | 53.19 | 4.0M |
| 2024-05-09 | 53.01 | 53.40 | 51.71 | 52.02 | 5.8M |
| 2024-05-08 | 53.50 | 54.50 | 52.77 | 53.68 | 3.9M |
| 2024-05-07 | 53.88 | 54.28 | 53.00 | 53.53 | 4.0M |
| 2024-05-06 | 51.11 | 54.25 | 50.66 | 54.06 | 7.6M |
| 2024-04-30 | 51.17 | 51.95 | 50.30 | 51.00 | 3.7M |
| 2024-04-29 | 52.25 | 53.38 | 49.50 | 51.22 | 7.2M |
| 2024-04-26 | 49.60 | 51.89 | 49.60 | 51.50 | 4.6M |
| 2024-04-25 | 50.60 | 50.98 | 49.36 | 49.73 | 3.6M |
| 2024-04-24 | 50.40 | 50.71 | 49.43 | 50.61 | 4.0M |
| 2024-04-23 | 48.69 | 51.28 | 48.06 | 50.40 | 6.4M |
| 2024-04-22 | 46.72 | 49.32 | 45.90 | 48.59 | 6.9M |
| 2024-04-19 | 45.69 | 47.67 | 44.84 | 46.76 | 7.0M |
| 2024-04-18 | 43.85 | 46.50 | 43.05 | 45.69 | 6.5M |
| 2024-04-17 | 46.05 | 47.26 | 43.27 | 44.35 | 8.7M |
| 2024-04-16 | 45.81 | 46.59 | 44.20 | 45.47 | 6.2M |
| 2024-04-15 | 48.87 | 49.20 | 45.88 | 46.75 | 7.6M |
| 2024-04-12 | 47.35 | 49.60 | 47.16 | 48.88 | 6.4M |
| 2024-04-11 | 46.99 | 48.84 | 46.45 | 47.43 | 4.2M |
| 2024-04-10 | 47.50 | 47.99 | 46.00 | 46.82 | 3.6M |
| 2024-04-09 | 47.00 | 47.98 | 46.00 | 47.74 | 4.6M |
| 2024-04-08 | 48.00 | 48.70 | 46.80 | 47.10 | 4.0M |
| 2024-04-03 | 48.00 | 49.09 | 47.90 | 48.51 | 3.9M |
| 2024-04-02 | 50.00 | 50.00 | 47.00 | 48.45 | 7.5M |
| 2024-04-01 | 49.45 | 50.78 | 48.81 | 49.83 | 5.2M |
| 2024-03-29 | 49.30 | 50.11 | 48.20 | 49.12 | 4.9M |
| 2024-03-28 | 48.60 | 50.80 | 48.35 | 49.01 | 5.9M |
| 2024-03-27 | 49.91 | 51.20 | 49.05 | 49.10 | 5.0M |
| 2024-03-26 | 50.48 | 51.79 | 49.20 | 49.69 | 6.1M |
| 2024-03-25 | 52.66 | 53.53 | 49.62 | 50.58 | 8.8M |
| 2024-03-22 | 55.00 | 55.00 | 52.25 | 53.10 | 6.5M |
| 2024-03-21 | 53.10 | 55.55 | 53.01 | 55.49 | 6.3M |
| 2024-03-20 | 54.31 | 56.21 | 52.52 | 53.00 | 9.5M |
| 2024-03-19 | 56.80 | 57.50 | 55.12 | 55.25 | 7.4M |
| 2024-03-18 | 51.40 | 57.30 | 51.20 | 56.80 | 11.7M |
| 2024-03-15 | 54.64 | 55.90 | 50.20 | 52.00 | 14.5M |
| 2024-03-14 | 52.00 | 52.30 | 49.13 | 51.19 | 5.9M |
| 2024-03-13 | 49.51 | 50.75 | 49.06 | 50.50 | 6.9M |
| 2024-03-12 | 47.42 | 49.72 | 46.29 | 49.50 | 7.6M |
| 2024-03-11 | 46.40 | 47.46 | 46.20 | 47.00 | 4.4M |
| 2024-03-08 | 46.50 | 47.23 | 45.20 | 46.80 | 5.9M |
| 2024-03-07 | 48.00 | 50.00 | 45.55 | 45.84 | 8.6M |
| 2024-03-06 | 47.98 | 49.08 | 46.74 | 48.20 | 4.7M |
| 2024-03-05 | 47.20 | 49.17 | 47.15 | 48.02 | 8.4M |
| 2024-03-04 | 44.26 | 46.44 | 44.26 | 46.13 | 5.8M |
| 2024-03-01 | 43.80 | 45.00 | 42.86 | 44.55 | 5.4M |
| 2024-02-29 | 41.46 | 44.18 | 41.46 | 43.99 | 5.4M |
| 2024-02-28 | 44.50 | 45.30 | 41.41 | 41.45 | 7.6M |
| 2024-02-27 | 43.73 | 44.44 | 42.80 | 43.66 | 5.1M |
| 2024-02-26 | 40.81 | 43.68 | 40.69 | 42.58 | 7.3M |
| 2024-02-23 | 39.71 | 41.91 | 39.70 | 41.15 | 5.5M |
| 2024-02-22 | 39.30 | 39.66 | 38.70 | 39.31 | 4.8M |
| 2024-02-21 | 38.80 | 41.14 | 38.55 | 39.30 | 6.9M |
| 2024-02-20 | 37.69 | 40.33 | 37.50 | 39.50 | 7.2M |
| 2024-02-19 | 38.44 | 39.66 | 37.10 | 38.38 | 7.1M |
| 2024-02-08 | 35.90 | 38.28 | 34.33 | 37.20 | 9.5M |
| 2024-02-07 | 35.59 | 37.56 | 34.85 | 35.30 | 9.1M |
| 2024-02-06 | 30.60 | 35.40 | 28.73 | 34.89 | 9.7M |
| 2024-02-05 | 32.15 | 32.70 | 29.90 | 30.50 | 10.4M |
| 2024-02-02 | 34.90 | 35.79 | 31.64 | 33.00 | 8.6M |
| 2024-02-01 | 33.77 | 35.53 | 33.05 | 34.26 | 8.7M |
| 2024-01-31 | 35.60 | 35.60 | 32.20 | 32.52 | 11.4M |
| 2024-01-30 | 35.69 | 36.38 | 34.65 | 35.65 | 4.2M |
| 2024-01-29 | 37.88 | 38.25 | 34.95 | 35.40 | 6.8M |
| 2024-01-26 | 39.04 | 39.48 | 37.05 | 37.41 | 7.5M |
| 2024-01-25 | 37.30 | 39.70 | 37.30 | 39.10 | 7.7M |
| 2024-01-24 | 36.62 | 37.42 | 35.50 | 37.01 | 6.2M |
| 2024-01-23 | 35.51 | 37.09 | 35.00 | 35.97 | 8.8M |
| 2024-01-22 | 40.71 | 40.71 | 34.02 | 34.99 | 14.3M |
| 2024-01-19 | 40.50 | 42.00 | 40.30 | 40.68 | 3.4M |
| 2024-01-18 | 42.39 | 42.39 | 39.30 | 40.88 | 8.6M |
| 2024-01-17 | 44.87 | 44.97 | 42.58 | 42.68 | 6.0M |
| 2024-01-16 | 44.75 | 45.44 | 43.51 | 44.72 | 5.2M |
| 2024-01-15 | 46.03 | 47.60 | 45.10 | 45.30 | 5.3M |
| 2024-01-12 | 46.94 | 47.65 | 45.55 | 46.15 | 4.8M |
| 2024-01-11 | 45.11 | 47.53 | 44.50 | 47.14 | 7.0M |
| 2024-01-10 | 44.80 | 45.65 | 44.41 | 44.79 | 4.9M |
| 2024-01-09 | 41.73 | 45.88 | 41.41 | 44.80 | 9.3M |
| 2024-01-08 | 41.00 | 43.38 | 40.69 | 41.90 | 5.4M |
| 2024-01-05 | 42.02 | 42.52 | 41.15 | 41.17 | 3.8M |
| 2024-01-04 | 42.40 | 43.35 | 41.49 | 42.10 | 4.1M |
| 2024-01-03 | 42.96 | 44.79 | 42.42 | 42.58 | 6.1M |
| 2024-01-02 | 43.38 | 43.90 | 42.18 | 42.74 | 4.1M |