50.60
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 80.90 | 80.90 | 80.90 | 80.90 | 0.0M |
| 2024-12-27 | 83.01 | 83.02 | 82.08 | 82.08 | 0.0M |
| 2024-12-26 | 81.00 | 83.75 | 81.00 | 83.75 | 0.0M |
| 2024-12-24 | 80.51 | 82.11 | 80.50 | 82.11 | 0.0M |
| 2024-12-23 | 80.50 | 80.50 | 80.50 | 80.50 | 0.0M |
| 2024-12-19 | 80.01 | 80.01 | 80.01 | 80.01 | 0.0M |
| 2024-12-18 | 81.64 | 81.64 | 81.64 | 81.64 | 0.0M |
| 2024-12-17 | 84.00 | 84.00 | 83.30 | 83.30 | 0.0M |
| 2024-12-16 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0M |
| 2024-12-13 | 86.23 | 86.23 | 86.23 | 86.23 | 0.0M |
| 2024-12-12 | 88.23 | 88.23 | 87.98 | 87.98 | 0.0M |
| 2024-12-11 | 86.50 | 86.50 | 86.50 | 86.50 | 0.0M |
| 2024-12-10 | 82.39 | 82.39 | 82.39 | 82.39 | 0.0M |
| 2024-12-09 | 78.48 | 78.48 | 78.48 | 78.48 | 0.0M |
| 2024-12-06 | 74.00 | 74.81 | 73.99 | 74.81 | 0.0M |
| 2024-12-05 | 74.68 | 74.68 | 71.25 | 71.25 | 0.0M |
| 2024-12-04 | 71.99 | 72.00 | 71.90 | 71.90 | 0.0M |
| 2024-12-03 | 69.99 | 73.44 | 69.99 | 71.33 | 0.0M |
| 2024-12-02 | 68.02 | 69.99 | 68.02 | 69.99 | 0.0M |
| 2024-11-29 | 70.90 | 71.30 | 70.90 | 71.21 | 0.0M |
| 2024-11-28 | 75.00 | 75.00 | 70.90 | 70.90 | 0.0M |
| 2024-11-27 | 72.00 | 74.30 | 70.11 | 74.30 | 0.0M |
| 2024-11-26 | 64.12 | 70.77 | 64.12 | 70.77 | 0.0M |
| 2024-11-25 | 68.26 | 68.26 | 67.40 | 67.40 | 0.0M |
| 2024-11-22 | 71.48 | 71.85 | 70.92 | 70.92 | 0.0M |
| 2024-11-21 | 74.61 | 75.00 | 74.61 | 74.65 | 0.0M |
| 2024-11-19 | 71.30 | 78.76 | 71.30 | 78.53 | 0.1M |
| 2024-11-18 | 75.10 | 75.10 | 75.05 | 75.05 | 0.0M |
| 2024-11-14 | 84.00 | 84.00 | 78.10 | 79.00 | 0.0M |
| 2024-11-13 | 81.73 | 83.00 | 81.73 | 82.00 | 0.0M |
| 2024-11-12 | 86.01 | 86.01 | 86.01 | 86.01 | 0.0M |
| 2024-11-11 | 87.00 | 89.89 | 87.00 | 89.89 | 0.0M |
| 2024-11-08 | 89.95 | 89.95 | 87.95 | 87.96 | 0.0M |
| 2024-11-06 | 85.10 | 89.10 | 85.10 | 89.10 | 0.0M |
| 2024-11-05 | 84.01 | 85.15 | 84.01 | 85.15 | 0.0M |
| 2024-11-04 | 90.50 | 90.50 | 83.60 | 83.60 | 0.0M |
| 2024-11-01 | 86.35 | 86.35 | 86.35 | 86.35 | 0.0M |
| 2024-10-31 | 78.70 | 86.35 | 78.70 | 86.35 | 0.0M |
| 2024-10-30 | 84.00 | 84.00 | 82.75 | 82.75 | 0.0M |
| 2024-10-25 | 78.81 | 82.39 | 78.80 | 82.39 | 0.0M |
| 2024-10-23 | 82.94 | 82.94 | 82.94 | 82.94 | 0.0M |
| 2024-10-22 | 81.00 | 81.00 | 79.01 | 79.01 | 0.0M |
| 2024-10-21 | 81.50 | 81.50 | 81.00 | 81.00 | 0.0M |
| 2024-10-17 | 88.99 | 88.99 | 82.02 | 82.56 | 0.0M |
| 2024-10-16 | 88.00 | 88.00 | 85.60 | 85.60 | 0.0M |
| 2024-10-15 | 90.10 | 90.10 | 90.10 | 90.10 | 0.0M |
| 2024-10-14 | 92.89 | 92.89 | 90.50 | 90.53 | 0.0M |
| 2024-10-11 | 89.05 | 93.19 | 89.05 | 91.53 | 0.0M |
| 2024-10-10 | 90.55 | 94.00 | 90.55 | 93.22 | 0.0M |
| 2024-10-09 | 91.98 | 92.41 | 90.00 | 92.41 | 0.1M |
| 2024-10-08 | 90.25 | 90.25 | 86.40 | 88.01 | 0.0M |
| 2024-10-07 | 93.50 | 95.99 | 90.10 | 95.99 | 0.0M |
| 2024-10-04 | 108.29 | 108.30 | 99.50 | 99.50 | 0.0M |
| 2024-10-03 | 94.00 | 101.00 | 93.60 | 101.00 | 0.0M |
| 2024-10-01 | 101.30 | 101.30 | 93.50 | 98.14 | 0.0M |
| 2024-09-30 | 99.55 | 99.55 | 99.55 | 99.55 | 0.0M |
| 2024-09-27 | 97.05 | 99.95 | 96.00 | 96.35 | 0.0M |
| 2024-09-26 | 104.50 | 104.50 | 98.40 | 99.95 | 0.0M |
| 2024-09-25 | 92.00 | 106.50 | 92.00 | 101.00 | 0.0M |
| 2024-09-24 | 101.00 | 101.00 | 100.10 | 100.20 | 0.0M |
| 2024-09-23 | 102.80 | 103.50 | 102.10 | 103.40 | 0.0M |
| 2024-09-20 | 105.40 | 110.00 | 102.10 | 102.60 | 0.0M |
| 2024-09-19 | 100.10 | 108.80 | 100.10 | 101.65 | 0.0M |
| 2024-09-18 | 110.95 | 111.00 | 105.00 | 111.00 | 0.0M |
| 2024-09-17 | 100.95 | 111.00 | 100.95 | 110.95 | 0.0M |
| 2024-09-16 | 104.40 | 114.80 | 103.20 | 104.10 | 0.1M |
| 2024-09-13 | 104.00 | 104.40 | 100.85 | 104.40 | 0.0M |
| 2024-09-12 | 104.00 | 104.00 | 100.15 | 100.15 | 0.0M |
| 2024-09-11 | 111.00 | 111.00 | 106.00 | 106.00 | 0.0M |
| 2024-09-10 | 111.50 | 111.50 | 104.70 | 107.75 | 0.0M |
| 2024-09-05 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2024-09-04 | 114.65 | 114.65 | 114.65 | 114.65 | 0.0M |
| 2024-09-03 | 103.60 | 113.90 | 103.50 | 113.90 | 0.0M |
| 2024-09-02 | 109.00 | 111.10 | 109.00 | 111.10 | 0.0M |
| 2024-08-30 | 117.00 | 117.00 | 117.00 | 117.00 | 0.0M |
| 2024-08-29 | 117.10 | 117.10 | 117.10 | 117.10 | 0.0M |
| 2024-08-27 | 126.90 | 128.95 | 122.80 | 127.35 | 0.0M |
| 2024-08-26 | 138.00 | 138.00 | 121.00 | 126.00 | 0.0M |
| 2024-08-23 | 124.90 | 128.95 | 124.90 | 128.95 | 0.1M |
| 2024-08-22 | 115.95 | 117.25 | 115.95 | 117.25 | 0.0M |
| 2024-08-21 | 104.50 | 108.80 | 104.50 | 106.60 | 0.0M |
| 2024-08-20 | 108.00 | 108.00 | 108.00 | 108.00 | 0.0M |
| 2024-08-19 | 108.60 | 108.60 | 108.00 | 108.00 | 0.0M |
| 2024-08-16 | 113.25 | 113.25 | 103.50 | 111.55 | 0.0M |
| 2024-08-14 | 110.75 | 113.30 | 106.00 | 113.30 | 0.0M |
| 2024-08-13 | 101.00 | 110.00 | 100.55 | 103.60 | 0.0M |
| 2024-08-12 | 100.40 | 101.70 | 100.40 | 101.70 | 0.0M |
| 2024-08-09 | 104.00 | 106.90 | 96.75 | 100.40 | 0.0M |
| 2024-08-08 | 103.50 | 105.00 | 103.00 | 104.00 | 0.0M |
| 2024-08-07 | 101.00 | 101.00 | 99.90 | 100.00 | 0.0M |
| 2024-08-06 | 102.00 | 102.00 | 100.70 | 100.70 | 0.0M |
| 2024-08-05 | 113.45 | 113.45 | 106.00 | 106.00 | 0.0M |
| 2024-08-02 | 113.20 | 113.20 | 106.00 | 111.55 | 0.0M |
| 2024-08-01 | 110.00 | 110.00 | 108.00 | 108.00 | 0.0M |
| 2024-07-31 | 113.00 | 116.40 | 112.20 | 112.20 | 0.0M |
| 2024-07-29 | 119.70 | 122.50 | 118.05 | 118.10 | 0.0M |
| 2024-07-26 | 117.95 | 119.70 | 117.95 | 119.70 | 0.0M |
| 2024-07-24 | 114.00 | 114.00 | 114.00 | 114.00 | 0.0M |
| 2024-07-23 | 116.00 | 116.00 | 116.00 | 116.00 | 0.0M |
| 2024-07-22 | 114.00 | 119.70 | 114.00 | 116.00 | 0.0M |
| 2024-07-19 | 115.35 | 115.35 | 113.65 | 114.00 | 0.0M |
| 2024-07-18 | 121.00 | 126.40 | 117.35 | 119.60 | 0.0M |
| 2024-07-16 | 123.75 | 123.75 | 119.00 | 122.00 | 0.0M |
| 2024-07-15 | 123.05 | 123.75 | 123.00 | 123.75 | 0.0M |
| 2024-07-12 | 129.00 | 130.00 | 128.00 | 129.00 | 0.0M |
| 2024-07-10 | 122.60 | 131.90 | 122.60 | 126.05 | 0.0M |
| 2024-07-09 | 132.00 | 132.00 | 127.00 | 127.00 | 0.0M |
| 2024-07-08 | 131.65 | 131.65 | 129.05 | 129.05 | 0.0M |
| 2024-07-05 | 128.00 | 128.00 | 125.00 | 128.00 | 0.0M |
| 2024-07-04 | 136.80 | 136.80 | 129.00 | 130.00 | 0.0M |
| 2024-07-03 | 128.00 | 131.10 | 128.00 | 130.40 | 0.0M |
| 2024-07-02 | 129.05 | 129.05 | 125.00 | 125.00 | 0.0M |
| 2024-07-01 | 129.00 | 132.90 | 126.90 | 128.30 | 0.0M |
| 2024-06-27 | 130.50 | 130.50 | 126.35 | 129.95 | 0.0M |
| 2024-06-26 | 132.60 | 134.45 | 131.10 | 131.20 | 0.0M |
| 2024-06-25 | 133.90 | 138.80 | 131.80 | 136.90 | 0.1M |
| 2024-06-24 | 140.00 | 140.00 | 133.00 | 136.75 | 0.0M |
| 2024-06-21 | 138.00 | 140.00 | 136.90 | 136.90 | 0.0M |
| 2024-06-20 | 141.00 | 141.00 | 139.50 | 140.00 | 0.0M |
| 2024-06-19 | 140.80 | 145.00 | 138.20 | 144.00 | 0.0M |
| 2024-06-18 | 149.00 | 149.35 | 145.00 | 145.05 | 0.0M |
| 2024-06-14 | 142.00 | 142.25 | 139.65 | 142.25 | 0.0M |
| 2024-06-13 | 139.50 | 147.95 | 139.50 | 147.00 | 0.0M |
| 2024-06-12 | 146.95 | 147.75 | 142.55 | 145.90 | 0.1M |
| 2024-06-11 | 137.00 | 143.70 | 135.00 | 140.75 | 0.0M |
| 2024-06-10 | 144.20 | 144.90 | 137.00 | 140.00 | 0.0M |
| 2024-06-07 | 138.00 | 144.20 | 138.00 | 144.20 | 0.0M |
| 2024-06-06 | 144.20 | 144.20 | 136.65 | 141.10 | 0.0M |
| 2024-06-05 | 140.00 | 140.00 | 140.00 | 140.00 | 0.0M |
| 2024-06-04 | 146.15 | 147.00 | 146.10 | 146.60 | 0.0M |
| 2024-06-03 | 152.00 | 157.80 | 150.00 | 153.70 | 0.0M |
| 2024-05-31 | 149.90 | 152.00 | 140.25 | 150.30 | 0.1M |
| 2024-05-30 | 148.20 | 149.55 | 146.00 | 146.00 | 0.0M |
| 2024-05-29 | 149.00 | 156.75 | 149.00 | 151.85 | 0.0M |
| 2024-05-28 | 157.20 | 157.25 | 156.75 | 156.75 | 0.0M |
| 2024-05-27 | 165.00 | 167.45 | 156.00 | 165.00 | 0.0M |
| 2024-05-24 | 163.45 | 163.45 | 157.50 | 159.50 | 0.0M |
| 2024-05-23 | 172.00 | 173.00 | 163.45 | 163.65 | 0.0M |
| 2024-05-22 | 172.00 | 177.00 | 172.00 | 172.00 | 0.0M |
| 2024-05-21 | 190.00 | 190.00 | 180.75 | 180.75 | 0.0M |
| 2024-05-18 | 190.00 | 191.00 | 173.45 | 190.00 | 0.1M |
| 2024-05-17 | 182.55 | 182.55 | 182.55 | 182.55 | 0.1M |
| 2024-05-16 | 173.90 | 173.90 | 173.90 | 173.90 | 0.0M |
| 2024-05-15 | 160.00 | 165.65 | 160.00 | 165.65 | 0.1M |
| 2024-05-14 | 156.40 | 160.70 | 154.00 | 157.80 | 0.0M |
| 2024-05-13 | 155.25 | 156.25 | 154.00 | 154.00 | 0.0M |
| 2024-05-10 | 144.20 | 153.00 | 144.20 | 148.85 | 0.0M |
| 2024-05-09 | 151.75 | 151.75 | 151.75 | 151.75 | 0.0M |
| 2024-05-08 | 159.70 | 159.70 | 159.70 | 159.70 | 0.0M |
| 2024-05-07 | 183.00 | 183.00 | 168.10 | 168.10 | 0.0M |
| 2024-05-06 | 177.05 | 177.05 | 176.40 | 176.90 | 0.1M |
| 2024-05-03 | 168.65 | 168.65 | 160.00 | 168.65 | 0.1M |
| 2024-05-02 | 158.85 | 160.65 | 156.00 | 160.65 | 0.0M |
| 2024-04-30 | 154.00 | 156.00 | 149.01 | 153.00 | 0.0M |
| 2024-04-29 | 153.00 | 157.65 | 153.00 | 154.00 | 0.0M |
| 2024-04-26 | 145.60 | 151.00 | 145.60 | 151.00 | 0.0M |
| 2024-04-25 | 145.54 | 160.00 | 145.54 | 151.58 | 0.1M |
| 2024-04-24 | 168.00 | 168.00 | 153.19 | 153.19 | 0.0M |
| 2024-04-23 | 161.25 | 161.25 | 151.00 | 161.25 | 0.3M |
| 2024-04-22 | 153.58 | 153.58 | 153.58 | 153.58 | 0.1M |
| 2024-04-19 | 146.27 | 146.27 | 146.27 | 146.27 | 0.1M |
| 2024-04-18 | 139.31 | 139.31 | 136.20 | 139.31 | 0.1M |
| 2024-04-16 | 132.90 | 133.11 | 126.78 | 132.68 | 0.3M |
| 2024-04-15 | 126.78 | 126.78 | 126.70 | 126.78 | 0.1M |
| 2024-04-12 | 120.75 | 120.75 | 112.50 | 120.75 | 0.3M |
| 2024-04-10 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2024-04-09 | 109.53 | 109.53 | 109.53 | 109.53 | 0.0M |
| 2024-04-08 | 104.32 | 104.32 | 104.32 | 104.32 | 0.0M |
| 2024-04-05 | 99.36 | 99.36 | 99.36 | 99.36 | 0.0M |
| 2024-04-04 | 94.63 | 94.63 | 94.63 | 94.63 | 0.0M |
| 2024-04-03 | 90.13 | 90.13 | 90.13 | 90.13 | 0.0M |
| 2024-04-02 | 85.84 | 85.84 | 85.84 | 85.84 | 0.0M |
| 2024-04-01 | 81.76 | 81.76 | 81.76 | 81.76 | 0.0M |
| 2024-03-28 | 77.87 | 77.87 | 77.87 | 77.87 | 0.0M |
| 2024-03-26 | 74.00 | 74.17 | 74.00 | 74.17 | 0.0M |
| 2024-03-22 | 71.92 | 71.92 | 67.50 | 70.64 | 0.0M |
| 2024-03-21 | 64.00 | 68.99 | 64.00 | 68.50 | 0.0M |
| 2024-03-20 | 64.10 | 69.30 | 64.10 | 66.50 | 0.0M |
| 2024-03-19 | 65.89 | 69.00 | 65.89 | 66.44 | 0.1M |
| 2024-03-18 | 69.35 | 71.50 | 69.35 | 69.35 | 0.0M |
| 2024-03-15 | 73.40 | 73.40 | 72.68 | 73.00 | 0.0M |
| 2024-03-14 | 75.27 | 78.50 | 75.27 | 76.50 | 0.0M |
| 2024-03-13 | 79.23 | 79.23 | 79.23 | 79.23 | 0.0M |
| 2024-03-12 | 83.40 | 83.40 | 83.40 | 83.40 | 0.0M |
| 2024-03-11 | 96.65 | 96.65 | 87.78 | 87.78 | 0.0M |
| 2024-03-06 | 92.39 | 92.40 | 92.39 | 92.39 | 0.0M |
| 2024-03-05 | 101.14 | 101.14 | 96.00 | 97.25 | 0.0M |
| 2024-03-04 | 90.60 | 96.33 | 90.50 | 96.33 | 0.1M |
| 2024-03-02 | 92.50 | 92.50 | 90.00 | 91.75 | 0.0M |
| 2024-03-01 | 96.52 | 97.50 | 94.01 | 94.01 | 0.0M |
| 2024-02-29 | 95.41 | 104.99 | 95.41 | 97.37 | 0.1M |
| 2024-02-28 | 100.43 | 100.43 | 100.43 | 100.43 | 0.0M |
| 2024-02-27 | 105.71 | 108.50 | 105.71 | 105.71 | 0.1M |
| 2024-02-26 | 117.50 | 117.50 | 111.27 | 111.27 | 0.0M |
| 2024-02-23 | 127.50 | 128.80 | 116.63 | 117.12 | 0.1M |
| 2024-02-22 | 122.76 | 122.76 | 116.60 | 122.76 | 0.1M |
| 2024-02-21 | 113.00 | 116.92 | 113.00 | 116.92 | 0.1M |
| 2024-02-20 | 111.39 | 111.39 | 100.79 | 111.36 | 0.2M |
| 2024-02-19 | 106.09 | 106.09 | 95.99 | 106.09 | 0.4M |
| 2024-02-16 | 101.04 | 101.04 | 101.04 | 101.04 | 0.1M |
| 2024-02-15 | 96.23 | 96.23 | 96.23 | 96.23 | 0.0M |
| 2024-02-14 | 91.65 | 91.65 | 91.65 | 91.65 | 0.0M |
| 2024-02-13 | 87.29 | 87.29 | 87.29 | 87.29 | 0.0M |
| 2024-02-12 | 83.14 | 83.14 | 75.24 | 83.14 | 0.6M |
| 2024-02-09 | 79.19 | 79.19 | 79.19 | 79.19 | 0.0M |
| 2024-02-08 | 75.42 | 75.42 | 75.42 | 75.42 | 0.0M |
| 2024-02-07 | 71.83 | 71.83 | 71.83 | 71.83 | 0.0M |
| 2024-02-06 | 68.41 | 68.41 | 68.41 | 68.41 | 0.0M |
| 2024-02-05 | 65.16 | 65.16 | 65.16 | 65.16 | 0.1M |
| 2024-02-02 | 62.06 | 62.06 | 62.06 | 62.06 | 0.2M |
| 2024-02-01 | 59.11 | 59.11 | 59.11 | 59.11 | 0.0M |
| 2024-01-31 | 56.30 | 56.30 | 56.30 | 56.30 | 0.0M |
| 2024-01-30 | 53.62 | 53.62 | 53.62 | 53.62 | 0.0M |
| 2024-01-29 | 51.07 | 51.07 | 51.07 | 51.07 | 0.0M |
| 2024-01-25 | 48.64 | 48.64 | 48.64 | 48.64 | 0.0M |
| 2024-01-24 | 46.33 | 46.33 | 46.33 | 46.33 | 0.0M |
| 2024-01-23 | 42.03 | 44.13 | 42.03 | 44.13 | 0.0M |
| 2024-01-20 | 40.00 | 42.03 | 40.00 | 42.03 | 0.0M |
| 2024-01-19 | 42.44 | 42.44 | 39.45 | 40.03 | 0.1M |
| 2024-01-18 | 38.48 | 40.42 | 38.48 | 40.42 | 0.0M |
| 2024-01-17 | 38.79 | 38.79 | 38.50 | 38.50 | 0.0M |
| 2024-01-16 | 40.09 | 40.09 | 36.29 | 37.04 | 0.0M |
| 2024-01-15 | 38.19 | 38.19 | 38.19 | 38.19 | 0.0M |
| 2024-01-12 | 36.38 | 36.38 | 36.38 | 36.38 | 0.0M |
| 2024-01-11 | 33.01 | 34.65 | 33.01 | 34.65 | 0.0M |
| 2024-01-10 | 34.61 | 34.61 | 32.93 | 33.00 | 0.0M |
| 2024-01-09 | 34.97 | 36.87 | 34.50 | 34.61 | 0.0M |
| 2024-01-08 | 35.99 | 36.20 | 33.51 | 35.85 | 0.0M |
| 2024-01-05 | 36.00 | 36.00 | 35.00 | 35.10 | 0.0M |
| 2024-01-04 | 38.87 | 38.87 | 35.75 | 36.10 | 0.1M |
| 2024-01-03 | 33.60 | 37.02 | 33.60 | 37.02 | 0.1M |
| 2024-01-02 | 36.85 | 37.45 | 33.89 | 35.26 | 0.1M |
| 2024-01-01 | 35.67 | 35.67 | 33.11 | 35.67 | 0.1M |