74.64
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 68.30 | 68.98 | 64.48 | 64.60 | 21.2M |
| 2024-12-30 | 66.76 | 68.84 | 64.95 | 67.21 | 17.8M |
| 2024-12-27 | 68.96 | 69.37 | 67.01 | 67.20 | 19.0M |
| 2024-12-26 | 66.28 | 69.40 | 66.03 | 68.50 | 26.4M |
| 2024-12-25 | 68.89 | 69.88 | 65.88 | 66.17 | 26.6M |
| 2024-12-24 | 69.75 | 71.23 | 66.80 | 69.46 | 33.2M |
| 2024-12-23 | 71.59 | 71.59 | 68.18 | 68.70 | 29.4M |
| 2024-12-20 | 67.51 | 74.31 | 67.51 | 72.10 | 48.7M |
| 2024-12-19 | 68.50 | 71.08 | 68.50 | 68.68 | 41.1M |
| 2024-12-18 | 71.00 | 71.50 | 67.50 | 68.49 | 31.7M |
| 2024-12-17 | 73.30 | 73.80 | 68.85 | 69.99 | 37.8M |
| 2024-12-16 | 76.00 | 78.00 | 73.03 | 73.70 | 43.3M |
| 2024-12-13 | 81.00 | 84.00 | 76.95 | 77.50 | 57.5M |
| 2024-12-12 | 82.50 | 88.66 | 82.00 | 82.85 | 59.9M |
| 2024-12-11 | 83.00 | 88.00 | 76.02 | 84.69 | 65.7M |
| 2024-12-10 | 75.18 | 80.10 | 73.85 | 80.10 | 24.6M |
| 2024-12-09 | 65.15 | 72.82 | 64.50 | 72.82 | 47.9M |
| 2024-12-06 | 63.00 | 68.51 | 59.00 | 66.20 | 55.8M |
| 2024-12-05 | 56.90 | 62.28 | 56.89 | 62.28 | 43.0M |
| 2024-12-04 | 51.68 | 58.27 | 51.68 | 56.62 | 46.7M |
| 2024-12-03 | 53.50 | 56.78 | 52.97 | 52.97 | 40.0M |
| 2024-12-02 | 52.00 | 56.14 | 51.08 | 53.60 | 46.9M |
| 2024-11-29 | 46.61 | 51.04 | 46.50 | 51.04 | 33.5M |
| 2024-11-28 | 46.00 | 49.39 | 45.50 | 46.40 | 24.9M |
| 2024-11-27 | 44.53 | 47.27 | 44.27 | 46.84 | 23.9M |
| 2024-11-26 | 48.70 | 49.71 | 46.09 | 46.09 | 30.2M |
| 2024-11-25 | 46.26 | 51.21 | 43.85 | 51.21 | 37.6M |
| 2024-11-22 | 45.00 | 49.45 | 44.08 | 46.55 | 41.5M |
| 2024-11-21 | 46.60 | 48.88 | 45.14 | 45.80 | 42.8M |
| 2024-11-20 | 44.52 | 46.37 | 44.09 | 46.37 | 19.4M |
| 2024-11-19 | 38.32 | 42.15 | 38.32 | 42.15 | 28.5M |
| 2024-11-18 | 39.00 | 40.35 | 37.76 | 38.32 | 17.0M |
| 2024-11-15 | 41.39 | 42.58 | 38.69 | 38.84 | 22.7M |
| 2024-11-14 | 42.10 | 44.69 | 42.00 | 42.13 | 26.4M |
| 2024-11-13 | 40.10 | 41.60 | 39.03 | 41.60 | 17.3M |
| 2024-11-12 | 42.50 | 42.85 | 39.99 | 40.35 | 20.8M |
| 2024-11-11 | 40.51 | 43.80 | 40.50 | 42.65 | 28.0M |
| 2024-11-08 | 39.83 | 43.70 | 39.83 | 41.94 | 30.5M |
| 2024-11-07 | 40.62 | 41.29 | 38.66 | 39.73 | 28.7M |
| 2024-11-06 | 40.72 | 44.00 | 40.00 | 40.62 | 43.6M |
| 2024-11-05 | 37.99 | 40.27 | 37.40 | 40.27 | 40.4M |
| 2024-11-04 | 35.00 | 36.61 | 35.00 | 36.61 | 9.1M |
| 2024-11-01 | 33.33 | 34.50 | 33.10 | 33.28 | 17.9M |
| 2024-10-31 | 32.05 | 34.29 | 31.16 | 33.51 | 21.0M |
| 2024-10-30 | 32.48 | 32.84 | 31.50 | 32.07 | 15.5M |
| 2024-10-29 | 33.78 | 34.15 | 32.90 | 32.99 | 11.0M |
| 2024-10-28 | 32.87 | 34.02 | 32.78 | 33.83 | 10.4M |
| 2024-10-25 | 33.46 | 33.77 | 32.78 | 33.31 | 10.9M |
| 2024-10-24 | 33.67 | 34.18 | 32.90 | 33.08 | 13.0M |
| 2024-10-23 | 34.68 | 35.20 | 33.93 | 34.22 | 18.2M |
| 2024-10-22 | 33.45 | 36.00 | 33.00 | 35.25 | 23.1M |
| 2024-10-21 | 33.60 | 34.51 | 33.27 | 33.55 | 18.2M |
| 2024-10-18 | 31.93 | 34.33 | 31.93 | 33.63 | 19.6M |
| 2024-10-17 | 31.90 | 32.88 | 31.85 | 32.28 | 13.5M |
| 2024-10-16 | 30.90 | 32.60 | 30.76 | 31.65 | 10.7M |
| 2024-10-15 | 32.22 | 33.30 | 31.60 | 31.60 | 13.7M |
| 2024-10-14 | 31.79 | 32.97 | 30.95 | 32.80 | 16.2M |
| 2024-10-11 | 32.85 | 33.71 | 31.27 | 31.90 | 19.2M |
| 2024-10-10 | 35.75 | 37.59 | 33.80 | 33.82 | 28.7M |
| 2024-10-09 | 33.20 | 37.80 | 32.55 | 35.77 | 32.8M |
| 2024-10-08 | 35.00 | 35.02 | 31.40 | 34.83 | 37.5M |
| 2024-09-30 | 30.80 | 32.07 | 29.55 | 31.84 | 31.2M |
| 2024-09-27 | 29.00 | 29.70 | 28.00 | 29.47 | 18.9M |
| 2024-09-26 | 26.29 | 28.99 | 26.29 | 28.36 | 25.3M |
| 2024-09-25 | 27.87 | 27.87 | 26.46 | 26.49 | 25.2M |
| 2024-09-24 | 25.80 | 27.48 | 25.53 | 27.37 | 24.4M |
| 2024-09-23 | 25.55 | 26.15 | 25.32 | 25.67 | 11.9M |
| 2024-09-20 | 25.88 | 26.15 | 25.23 | 25.62 | 15.0M |
| 2024-09-19 | 24.56 | 26.54 | 24.03 | 25.85 | 23.8M |
| 2024-09-18 | 23.68 | 24.35 | 23.41 | 24.19 | 8.7M |
| 2024-09-13 | 24.43 | 24.61 | 23.71 | 23.71 | 9.7M |
| 2024-09-12 | 25.18 | 25.24 | 24.21 | 24.31 | 11.3M |
| 2024-09-11 | 24.75 | 25.25 | 24.63 | 24.92 | 8.2M |
| 2024-09-10 | 25.00 | 25.16 | 24.27 | 24.97 | 12.9M |
| 2024-09-09 | 24.21 | 25.48 | 24.19 | 25.20 | 15.4M |
| 2024-09-06 | 24.45 | 25.07 | 24.17 | 24.53 | 12.3M |
| 2024-09-05 | 24.50 | 25.20 | 24.35 | 24.57 | 13.3M |
| 2024-09-04 | 24.38 | 24.99 | 24.18 | 24.49 | 17.8M |
| 2024-09-03 | 22.87 | 25.16 | 22.79 | 24.77 | 28.6M |
| 2024-09-02 | 24.03 | 24.03 | 22.83 | 22.87 | 10.3M |
| 2024-08-30 | 23.10 | 24.45 | 23.02 | 24.09 | 14.6M |
| 2024-08-29 | 21.95 | 23.79 | 21.70 | 23.22 | 15.2M |
| 2024-08-28 | 21.47 | 22.99 | 21.47 | 22.23 | 14.8M |
| 2024-08-27 | 21.58 | 22.68 | 21.17 | 21.64 | 9.5M |
| 2024-08-26 | 22.60 | 22.84 | 21.75 | 21.94 | 9.3M |
| 2024-08-23 | 22.48 | 22.85 | 22.23 | 22.38 | 10.3M |
| 2024-08-22 | 24.48 | 24.50 | 22.74 | 22.82 | 16.0M |
| 2024-08-21 | 24.80 | 25.48 | 23.86 | 24.22 | 17.6M |
| 2024-08-20 | 24.70 | 25.02 | 24.37 | 24.99 | 14.8M |
| 2024-08-19 | 25.38 | 25.80 | 24.60 | 24.74 | 17.6M |
| 2024-08-16 | 25.43 | 26.50 | 25.39 | 25.68 | 22.8M |
| 2024-08-15 | 24.30 | 25.94 | 24.30 | 25.73 | 25.4M |
| 2024-08-14 | 24.31 | 24.63 | 23.98 | 24.44 | 19.6M |
| 2024-08-13 | 22.52 | 24.77 | 22.48 | 24.11 | 24.9M |
| 2024-08-12 | 22.80 | 23.11 | 22.27 | 22.52 | 8.9M |
| 2024-08-09 | 23.35 | 23.63 | 22.89 | 22.90 | 9.6M |
| 2024-08-08 | 24.00 | 24.08 | 22.88 | 23.31 | 20.2M |
| 2024-08-07 | 24.90 | 25.45 | 24.40 | 24.52 | 23.2M |
| 2024-08-06 | 24.28 | 24.69 | 23.78 | 24.39 | 17.5M |
| 2024-08-05 | 23.50 | 25.05 | 23.42 | 23.92 | 21.9M |
| 2024-08-02 | 24.00 | 24.44 | 23.49 | 23.66 | 18.0M |
| 2024-08-01 | 23.80 | 24.56 | 23.47 | 24.15 | 31.1M |
| 2024-07-31 | 20.84 | 22.80 | 20.76 | 22.80 | 12.8M |
| 2024-07-30 | 20.36 | 21.46 | 19.99 | 20.73 | 8.1M |
| 2024-07-29 | 20.59 | 20.68 | 20.21 | 20.34 | 2.8M |
| 2024-07-26 | 20.21 | 20.80 | 20.21 | 20.61 | 4.6M |
| 2024-07-25 | 20.00 | 20.53 | 19.82 | 20.21 | 4.4M |
| 2024-07-24 | 20.51 | 20.88 | 19.98 | 20.08 | 5.6M |
| 2024-07-23 | 21.55 | 21.75 | 20.61 | 20.62 | 4.0M |
| 2024-07-22 | 21.23 | 21.55 | 21.16 | 21.36 | 3.0M |
| 2024-07-19 | 20.89 | 21.60 | 20.81 | 21.31 | 4.3M |
| 2024-07-18 | 21.35 | 21.35 | 20.45 | 21.04 | 5.9M |
| 2024-07-17 | 21.93 | 21.97 | 21.34 | 21.36 | 3.2M |
| 2024-07-16 | 21.54 | 21.93 | 21.33 | 21.85 | 3.6M |
| 2024-07-15 | 22.48 | 22.51 | 21.50 | 21.53 | 5.5M |
| 2024-07-12 | 22.84 | 22.84 | 22.36 | 22.47 | 3.7M |
| 2024-07-11 | 22.64 | 23.08 | 22.37 | 22.99 | 6.0M |
| 2024-07-10 | 22.12 | 22.60 | 21.98 | 22.12 | 4.5M |
| 2024-07-09 | 21.64 | 22.59 | 21.40 | 22.55 | 6.1M |
| 2024-07-08 | 22.36 | 22.38 | 21.58 | 21.67 | 5.4M |
| 2024-07-05 | 22.48 | 22.63 | 21.89 | 22.43 | 4.6M |
| 2024-07-04 | 23.05 | 23.53 | 22.36 | 22.47 | 7.1M |
| 2024-07-03 | 23.09 | 23.29 | 22.71 | 22.73 | 3.2M |
| 2024-07-02 | 23.48 | 23.63 | 22.99 | 23.09 | 3.1M |
| 2024-07-01 | 23.26 | 23.48 | 22.72 | 23.45 | 3.6M |
| 2024-06-28 | 23.01 | 23.73 | 23.01 | 23.34 | 3.9M |
| 2024-06-27 | 23.60 | 23.95 | 23.15 | 23.18 | 4.1M |
| 2024-06-26 | 23.00 | 23.79 | 22.72 | 23.69 | 4.5M |
| 2024-06-25 | 23.21 | 23.61 | 22.80 | 23.02 | 3.9M |
| 2024-06-24 | 23.77 | 24.20 | 23.01 | 23.10 | 4.8M |
| 2024-06-21 | 24.22 | 24.38 | 23.83 | 24.03 | 5.2M |
| 2024-06-20 | 25.48 | 25.48 | 24.45 | 24.47 | 4.4M |
| 2024-06-19 | 26.10 | 26.18 | 25.40 | 25.40 | 4.5M |
| 2024-06-18 | 25.49 | 26.49 | 25.40 | 26.18 | 6.0M |
| 2024-06-17 | 25.49 | 25.72 | 25.31 | 25.49 | 3.6M |
| 2024-06-14 | 26.30 | 26.40 | 25.46 | 25.67 | 5.8M |
| 2024-06-13 | 26.48 | 26.95 | 26.14 | 26.51 | 6.0M |
| 2024-06-12 | 25.58 | 26.68 | 25.51 | 26.33 | 4.9M |
| 2024-06-11 | 25.41 | 25.80 | 24.67 | 25.76 | 4.1M |
| 2024-06-07 | 25.88 | 25.97 | 25.19 | 25.41 | 4.0M |
| 2024-06-06 | 26.39 | 26.44 | 25.30 | 25.40 | 7.1M |
| 2024-06-05 | 26.56 | 27.16 | 26.30 | 26.37 | 5.5M |
| 2024-06-04 | 26.99 | 27.05 | 26.11 | 26.56 | 5.2M |
| 2024-06-03 | 27.15 | 27.75 | 26.62 | 26.94 | 7.1M |
| 2024-05-31 | 26.51 | 27.57 | 26.51 | 27.08 | 9.7M |
| 2024-05-30 | 26.22 | 26.95 | 25.75 | 26.58 | 5.8M |
| 2024-05-29 | 26.03 | 26.35 | 25.92 | 26.15 | 2.6M |
| 2024-05-28 | 26.31 | 26.79 | 25.91 | 26.09 | 4.3M |
| 2024-05-27 | 25.90 | 26.41 | 25.28 | 26.39 | 5.5M |
| 2024-05-24 | 26.74 | 26.82 | 25.80 | 25.89 | 6.4M |
| 2024-05-23 | 27.56 | 27.60 | 26.74 | 26.82 | 5.0M |
| 2024-05-22 | 26.96 | 27.88 | 26.89 | 27.55 | 6.7M |
| 2024-05-21 | 27.59 | 27.59 | 26.97 | 27.00 | 6.5M |
| 2024-05-20 | 27.82 | 28.20 | 27.51 | 27.80 | 6.0M |
| 2024-05-17 | 27.49 | 27.82 | 27.03 | 27.81 | 6.3M |
| 2024-05-16 | 27.45 | 28.00 | 27.19 | 27.58 | 6.7M |
| 2024-05-15 | 27.60 | 28.18 | 27.28 | 27.60 | 6.1M |
| 2024-05-14 | 27.98 | 28.84 | 27.69 | 27.82 | 7.5M |
| 2024-05-13 | 27.81 | 28.04 | 27.40 | 27.54 | 4.5M |
| 2024-05-10 | 28.70 | 28.78 | 28.01 | 28.18 | 4.8M |
| 2024-05-09 | 28.95 | 29.08 | 28.40 | 28.72 | 7.6M |
| 2024-05-08 | 30.00 | 30.00 | 28.80 | 28.92 | 7.5M |
| 2024-05-07 | 29.88 | 30.65 | 29.51 | 30.28 | 8.1M |
| 2024-05-06 | 30.50 | 30.97 | 29.47 | 29.80 | 9.7M |
| 2024-04-30 | 30.49 | 31.82 | 29.86 | 29.95 | 8.7M |
| 2024-04-29 | 31.10 | 31.45 | 30.28 | 30.40 | 9.6M |
| 2024-04-26 | 29.27 | 30.10 | 29.20 | 29.94 | 6.5M |
| 2024-04-25 | 29.88 | 30.18 | 29.33 | 29.43 | 5.8M |
| 2024-04-24 | 29.10 | 30.37 | 28.70 | 29.97 | 10.0M |
| 2024-04-23 | 28.35 | 29.79 | 27.59 | 29.16 | 9.7M |
| 2024-04-22 | 28.15 | 28.56 | 27.34 | 28.01 | 4.0M |
| 2024-04-19 | 28.71 | 29.10 | 28.33 | 28.46 | 6.1M |
| 2024-04-18 | 27.60 | 29.82 | 27.26 | 29.09 | 12.3M |
| 2024-04-17 | 26.70 | 27.96 | 26.70 | 27.92 | 7.4M |
| 2024-04-16 | 27.30 | 27.30 | 26.08 | 26.15 | 6.6M |
| 2024-04-15 | 27.38 | 27.95 | 26.59 | 27.34 | 6.8M |
| 2024-04-12 | 28.08 | 28.58 | 27.63 | 27.70 | 6.4M |
| 2024-04-11 | 29.00 | 29.64 | 28.27 | 28.35 | 9.6M |
| 2024-04-10 | 28.70 | 29.02 | 27.57 | 27.94 | 5.7M |
| 2024-04-09 | 28.26 | 29.25 | 27.99 | 28.78 | 6.8M |
| 2024-04-08 | 28.75 | 29.06 | 28.19 | 28.19 | 5.7M |
| 2024-04-03 | 30.10 | 30.18 | 28.49 | 28.96 | 10.2M |
| 2024-04-02 | 31.55 | 31.59 | 30.21 | 30.29 | 8.2M |
| 2024-04-01 | 31.18 | 31.55 | 30.91 | 31.50 | 6.6M |
| 2024-03-29 | 31.15 | 31.43 | 30.30 | 30.92 | 7.6M |
| 2024-03-28 | 30.00 | 31.88 | 29.98 | 31.33 | 10.5M |
| 2024-03-27 | 30.95 | 31.08 | 29.85 | 30.16 | 8.4M |
| 2024-03-26 | 31.30 | 31.63 | 30.30 | 31.16 | 9.7M |
| 2024-03-25 | 31.96 | 33.30 | 31.19 | 31.26 | 13.2M |
| 2024-03-22 | 32.80 | 33.00 | 31.73 | 32.19 | 10.8M |
| 2024-03-21 | 33.01 | 33.58 | 32.67 | 33.15 | 8.2M |
| 2024-03-20 | 33.39 | 33.82 | 32.62 | 33.08 | 10.3M |
| 2024-03-19 | 33.95 | 34.45 | 33.35 | 33.63 | 13.0M |
| 2024-03-18 | 34.20 | 35.08 | 33.10 | 34.80 | 19.8M |
| 2024-03-15 | 31.93 | 34.18 | 31.60 | 33.82 | 22.2M |
| 2024-03-14 | 32.33 | 33.51 | 31.00 | 31.83 | 13.1M |
| 2024-03-13 | 31.71 | 32.88 | 31.71 | 32.33 | 13.2M |
| 2024-03-12 | 31.55 | 32.84 | 31.46 | 32.02 | 15.8M |
| 2024-03-11 | 30.94 | 31.63 | 30.33 | 31.53 | 9.3M |
| 2024-03-08 | 30.63 | 31.52 | 29.88 | 31.44 | 11.6M |
| 2024-03-07 | 32.51 | 32.84 | 30.00 | 30.51 | 15.9M |
| 2024-03-06 | 30.45 | 32.76 | 30.36 | 31.88 | 15.9M |
| 2024-03-05 | 31.60 | 31.87 | 30.61 | 31.10 | 16.6M |
| 2024-03-04 | 30.42 | 32.88 | 29.60 | 32.67 | 22.3M |
| 2024-03-01 | 30.10 | 30.75 | 29.80 | 30.41 | 12.3M |
| 2024-02-29 | 28.20 | 30.25 | 28.20 | 30.16 | 15.9M |
| 2024-02-28 | 31.00 | 31.58 | 28.64 | 28.64 | 21.9M |
| 2024-02-27 | 30.66 | 31.88 | 29.59 | 31.82 | 19.9M |
| 2024-02-26 | 31.08 | 32.80 | 30.15 | 30.46 | 23.9M |
| 2024-02-23 | 28.06 | 30.89 | 27.87 | 29.88 | 19.5M |
| 2024-02-22 | 27.18 | 28.42 | 27.09 | 28.11 | 15.1M |
| 2024-02-21 | 27.04 | 28.60 | 26.71 | 27.03 | 20.7M |
| 2024-02-20 | 24.60 | 27.67 | 24.16 | 27.67 | 18.5M |
| 2024-02-19 | 24.12 | 25.29 | 24.01 | 25.15 | 17.3M |
| 2024-02-08 | 22.06 | 23.85 | 21.20 | 23.85 | 16.5M |
| 2024-02-07 | 21.72 | 23.69 | 21.08 | 21.68 | 15.8M |
| 2024-02-06 | 20.00 | 22.33 | 19.38 | 21.98 | 11.5M |
| 2024-02-05 | 22.17 | 22.26 | 20.27 | 20.30 | 9.2M |
| 2024-02-02 | 23.79 | 24.23 | 21.75 | 22.52 | 6.8M |
| 2024-02-01 | 24.00 | 24.39 | 23.12 | 23.77 | 6.7M |
| 2024-01-31 | 24.95 | 25.27 | 23.60 | 23.65 | 6.9M |
| 2024-01-30 | 25.05 | 26.37 | 24.80 | 24.86 | 7.8M |
| 2024-01-29 | 26.66 | 26.67 | 25.25 | 25.34 | 7.3M |
| 2024-01-26 | 27.29 | 27.47 | 26.16 | 26.32 | 10.7M |
| 2024-01-25 | 27.17 | 27.98 | 26.15 | 27.78 | 11.3M |
| 2024-01-24 | 27.78 | 27.78 | 26.00 | 27.18 | 8.8M |
| 2024-01-23 | 27.01 | 27.76 | 26.86 | 27.54 | 8.2M |
| 2024-01-22 | 28.50 | 28.91 | 26.77 | 26.98 | 9.9M |
| 2024-01-19 | 28.74 | 29.14 | 28.40 | 28.46 | 7.0M |
| 2024-01-18 | 27.60 | 29.08 | 27.45 | 28.90 | 9.3M |
| 2024-01-17 | 28.85 | 29.04 | 28.00 | 28.00 | 6.2M |
| 2024-01-16 | 29.05 | 29.57 | 28.43 | 29.00 | 9.3M |
| 2024-01-15 | 28.58 | 29.07 | 28.29 | 28.70 | 6.7M |
| 2024-01-12 | 30.39 | 30.54 | 28.74 | 28.98 | 13.2M |
| 2024-01-11 | 29.90 | 30.76 | 29.74 | 30.62 | 7.6M |
| 2024-01-10 | 32.20 | 32.31 | 29.98 | 30.03 | 12.3M |
| 2024-01-09 | 31.60 | 33.55 | 31.60 | 32.30 | 9.0M |
| 2024-01-08 | 32.20 | 32.48 | 31.31 | 31.66 | 5.2M |
| 2024-01-05 | 33.20 | 33.62 | 32.01 | 32.29 | 7.9M |
| 2024-01-04 | 33.41 | 33.49 | 32.57 | 32.90 | 6.1M |
| 2024-01-03 | 34.10 | 34.15 | 32.68 | 33.68 | 8.2M |
| 2024-01-02 | 35.95 | 35.95 | 34.07 | 34.10 | 9.3M |