74.45
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 |
|---|---|---|---|---|---|
| 2025-09-29 | 72.55 | 75.90 | 71.80 | 74.45 | 0.1M |
| 2025-09-28 | 72.55 | 74.65 | 72.35 | 72.95 | 0.0M |
| 2025-09-27 | 72.55 | 74.50 | 72.55 | 73.80 | 0.0M |
| 2025-09-26 | 71.85 | 74.10 | 71.70 | 72.55 | 0.0M |
| 2025-09-25 | 72.90 | 74.05 | 70.70 | 72.40 | 0.0M |
| 2025-09-24 | 71.50 | 74.50 | 71.25 | 74.50 | 0.0M |
| 2025-09-23 | 74.05 | 74.05 | 71.10 | 71.80 | 0.0M |
| 2025-09-22 | 69.10 | 75.35 | 69.10 | 74.25 | 0.1M |
| 2025-09-19 | 72.80 | 72.90 | 68.70 | 68.70 | 0.0M |
| 2025-09-18 | 73.00 | 73.50 | 72.50 | 72.80 | 0.0M |
| 2025-09-17 | 73.40 | 74.35 | 72.65 | 73.10 | 0.0M |
| 2025-09-16 | 72.40 | 73.85 | 72.15 | 72.55 | 0.0M |
| 2025-09-15 | 71.50 | 72.55 | 71.50 | 72.45 | 0.1M |
| 2025-09-14 | 71.50 | 71.60 | 71.60 | 71.60 | 0.0M |
| 2025-09-13 | 71.50 | 71.75 | 71.50 | 71.60 | 0.0M |
| 2025-09-12 | 71.65 | 73.00 | 71.65 | 71.65 | 0.0M |
| 2025-09-11 | 71.15 | 72.90 | 71.15 | 71.75 | 0.0M |
| 2025-09-10 | 71.80 | 72.00 | 71.40 | 71.50 | 0.0M |
| 2025-09-09 | 71.00 | 72.40 | 71.00 | 72.00 | 0.0M |
| 2025-09-08 | 68.95 | 72.10 | 67.35 | 71.30 | 0.1M |
| 2025-09-07 | 68.95 | 69.15 | 67.90 | 68.80 | 0.0M |
| 2025-09-06 | 68.95 | 70.20 | 68.50 | 69.15 | 0.0M |
| 2025-09-05 | 68.80 | 70.30 | 68.80 | 69.85 | 0.0M |
| 2025-09-04 | 69.65 | 69.65 | 69.50 | 69.60 | 0.0M |
| 2025-09-03 | 69.95 | 69.95 | 68.90 | 69.60 | 0.0M |
| 2025-09-02 | 70.25 | 70.25 | 69.00 | 69.50 | 0.0M |
| 2025-09-01 | 69.95 | 70.00 | 69.50 | 70.00 | 0.0M |
| 2025-08-29 | 71.05 | 71.40 | 69.15 | 69.15 | 0.0M |
| 2025-08-28 | 69.50 | 71.50 | 68.80 | 70.20 | 0.0M |
| 2025-08-27 | 68.95 | 69.20 | 67.20 | 69.20 | 0.0M |
| 2025-08-26 | 69.00 | 69.40 | 68.95 | 69.30 | 0.0M |
| 2025-08-25 | 69.05 | 69.95 | 68.60 | 69.00 | 0.0M |
| 2025-08-22 | 68.85 | 69.65 | 68.85 | 69.10 | 0.0M |
| 2025-08-21 | 69.40 | 69.95 | 68.70 | 68.85 | 0.0M |
| 2025-08-20 | 68.80 | 70.00 | 68.60 | 69.20 | 0.0M |
| 2025-08-19 | 66.75 | 70.50 | 66.70 | 68.50 | 0.1M |
| 2025-08-18 | 67.20 | 67.25 | 65.70 | 67.25 | 0.0M |
| 2025-08-15 | 67.15 | 67.70 | 66.10 | 67.25 | 0.0M |
| 2025-08-14 | 66.75 | 67.05 | 65.60 | 66.40 | 0.0M |
| 2025-08-13 | 67.00 | 67.10 | 65.90 | 66.15 | 0.0M |
| 2025-08-12 | 66.70 | 69.75 | 65.70 | 65.75 | 0.1M |
| 2025-08-11 | 66.60 | 68.00 | 65.65 | 67.30 | 0.1M |
| 2025-08-08 | 66.15 | 66.85 | 65.25 | 66.65 | 0.0M |
| 2025-08-07 | 65.10 | 66.60 | 65.10 | 65.75 | 0.0M |
| 2025-08-06 | 65.00 | 65.70 | 64.95 | 65.10 | 0.0M |
| 2025-08-05 | 66.05 | 66.30 | 64.30 | 65.20 | 0.0M |
| 2025-08-04 | 66.15 | 67.30 | 65.25 | 66.95 | 0.0M |
| 2025-08-01 | 65.20 | 66.75 | 65.20 | 66.70 | 0.0M |
| 2025-07-31 | 65.00 | 66.50 | 64.70 | 65.20 | 0.1M |
| 2025-07-30 | 63.90 | 65.50 | 63.00 | 64.95 | 0.1M |
| 2025-07-29 | 62.20 | 63.90 | 61.95 | 63.90 | 0.0M |
| 2025-07-28 | 60.25 | 62.00 | 59.55 | 61.90 | 0.0M |
| 2025-07-25 | 60.50 | 61.30 | 59.35 | 59.50 | 0.0M |
| 2025-07-24 | 61.30 | 63.40 | 60.60 | 60.60 | 0.0M |
| 2025-07-23 | 58.65 | 64.90 | 58.55 | 60.55 | 0.1M |
| 2025-07-22 | 58.65 | 58.70 | 58.10 | 58.50 | 0.0M |
| 2025-07-21 | 57.75 | 58.80 | 57.75 | 58.70 | 0.0M |
| 2025-07-18 | 57.55 | 59.85 | 57.55 | 57.60 | 0.0M |
| 2025-07-17 | 57.95 | 57.95 | 57.05 | 57.90 | 0.0M |
| 2025-07-16 | 57.05 | 58.00 | 55.75 | 57.60 | 0.0M |
| 2025-07-15 | 57.60 | 58.40 | 57.60 | 57.70 | 0.0M |
| 2025-07-14 | 56.65 | 57.60 | 56.65 | 57.50 | 0.0M |
| 2025-07-11 | 57.35 | 57.90 | 57.30 | 57.60 | 0.0M |
| 2025-07-10 | 57.20 | 57.90 | 55.75 | 57.90 | 0.0M |
| 2025-07-09 | 57.80 | 57.80 | 56.20 | 56.20 | 0.0M |
| 2025-07-08 | 57.60 | 58.25 | 57.60 | 57.80 | 0.0M |
| 2025-07-07 | 57.75 | 58.35 | 57.60 | 57.60 | 0.0M |
| 2025-07-04 | 58.05 | 58.70 | 57.60 | 57.60 | 0.0M |
| 2025-07-03 | 57.70 | 58.20 | 57.60 | 58.05 | 0.0M |
| 2025-07-02 | 57.75 | 58.35 | 57.55 | 57.70 | 0.0M |
| 2025-07-01 | 57.10 | 57.80 | 56.70 | 57.55 | 0.0M |
| 2025-06-30 | 56.80 | 57.55 | 56.65 | 57.00 | 0.0M |
| 2025-06-27 | 56.80 | 57.10 | 56.50 | 57.00 | 0.0M |
| 2025-06-26 | 57.10 | 57.15 | 56.50 | 56.80 | 0.0M |
| 2025-06-25 | 56.75 | 57.35 | 56.60 | 57.10 | 0.0M |
| 2025-06-24 | 56.60 | 57.90 | 55.30 | 56.05 | 0.0M |
| 2025-06-23 | 56.55 | 56.80 | 55.55 | 56.75 | 0.0M |
| 2025-06-20 | 56.55 | 57.30 | 56.15 | 56.80 | 0.0M |
| 2025-06-19 | 56.90 | 57.40 | 56.50 | 56.90 | 0.0M |
| 2025-06-18 | 57.05 | 57.55 | 56.00 | 57.10 | 0.0M |
| 2025-06-17 | 57.00 | 57.60 | 56.25 | 57.05 | 0.0M |
| 2025-06-16 | 56.50 | 57.05 | 55.75 | 57.05 | 0.0M |
| 2025-06-13 | 57.00 | 57.65 | 55.35 | 55.55 | 0.0M |
| 2025-06-11 | 57.00 | 58.65 | 56.85 | 57.00 | 0.0M |
| 2025-06-10 | 56.10 | 57.40 | 56.10 | 56.20 | 0.0M |
| 2025-06-09 | 56.60 | 59.00 | 56.00 | 56.00 | 0.0M |
| 2025-06-06 | 59.60 | 59.60 | 56.85 | 56.85 | 0.0M |
| 2025-06-05 | 56.45 | 59.70 | 56.45 | 59.00 | 0.1M |
| 2025-06-04 | 55.90 | 57.45 | 55.45 | 55.45 | 0.0M |
| 2025-06-03 | 55.50 | 56.40 | 55.10 | 55.70 | 0.0M |
| 2025-06-02 | 56.45 | 56.45 | 54.80 | 55.45 | 0.0M |
| 2025-05-30 | 55.95 | 56.90 | 54.85 | 56.45 | 0.0M |
| 2025-05-29 | 56.55 | 57.50 | 55.80 | 56.50 | 0.0M |
| 2025-05-28 | 57.00 | 57.00 | 55.70 | 56.55 | 0.0M |
| 2025-05-27 | 54.40 | 57.20 | 54.25 | 56.55 | 0.0M |
| 2025-05-26 | 56.65 | 56.65 | 54.50 | 54.55 | 0.0M |
| 2025-05-23 | 57.95 | 58.15 | 56.55 | 57.30 | 0.0M |
| 2025-05-22 | 57.25 | 58.30 | 56.10 | 57.50 | 0.0M |
| 2025-05-21 | 59.35 | 59.45 | 57.15 | 58.10 | 0.0M |
| 2025-05-20 | 58.95 | 59.00 | 58.40 | 58.75 | 0.0M |
| 2025-05-19 | 59.25 | 59.60 | 58.30 | 59.30 | 0.0M |
| 2025-05-16 | 59.60 | 59.65 | 58.50 | 59.25 | 0.0M |
| 2025-05-15 | 59.55 | 59.85 | 58.50 | 59.45 | 0.0M |
| 2025-05-14 | 60.85 | 61.35 | 60.00 | 60.00 | 0.0M |
| 2025-05-13 | 61.25 | 62.20 | 60.55 | 60.85 | 0.0M |
| 2025-05-12 | 61.50 | 62.60 | 60.30 | 60.95 | 0.0M |
| 2025-05-08 | 60.10 | 60.50 | 59.00 | 60.35 | 0.0M |
| 2025-05-07 | 59.15 | 60.00 | 58.10 | 60.00 | 0.0M |
| 2025-05-06 | 58.00 | 59.70 | 57.95 | 58.90 | 0.0M |
| 2025-05-05 | 60.05 | 60.05 | 58.05 | 58.20 | 0.0M |
| 2025-05-02 | 61.60 | 61.85 | 59.10 | 59.20 | 0.0M |
| 2025-04-30 | 61.85 | 61.85 | 60.00 | 60.40 | 0.0M |
| 2025-04-29 | 65.00 | 65.00 | 60.70 | 62.15 | 0.1M |
| 2025-04-28 | 64.60 | 65.55 | 63.65 | 63.85 | 0.0M |
| 2025-04-25 | 64.20 | 64.80 | 64.05 | 64.80 | 0.0M |
| 2025-04-24 | 63.95 | 64.75 | 63.45 | 64.15 | 0.0M |
| 2025-04-23 | 63.25 | 64.80 | 62.15 | 63.40 | 0.0M |
| 2025-04-22 | 64.30 | 65.05 | 63.15 | 64.30 | 0.0M |
| 2025-04-21 | 64.40 | 65.10 | 64.00 | 64.60 | 0.0M |
| 2025-04-18 | 65.20 | 68.60 | 63.60 | 64.40 | 0.1M |
| 2025-04-17 | 62.85 | 65.45 | 62.50 | 64.15 | 0.0M |
| 2025-04-16 | 62.15 | 63.70 | 61.75 | 62.85 | 0.0M |
| 2025-04-15 | 62.65 | 63.55 | 61.10 | 62.15 | 0.0M |
| 2025-04-14 | 63.30 | 64.85 | 62.00 | 62.55 | 0.1M |
| 2025-04-11 | 65.00 | 65.00 | 62.05 | 63.10 | 0.0M |
| 2025-04-10 | 63.80 | 64.70 | 62.00 | 62.00 | 0.0M |
| 2025-04-09 | 66.00 | 66.00 | 60.80 | 61.70 | 0.0M |
| 2025-04-08 | 67.95 | 67.95 | 64.60 | 64.90 | 0.0M |
| 2025-04-07 | 66.00 | 66.05 | 60.00 | 64.50 | 0.0M |
| 2025-04-04 | 65.30 | 66.85 | 62.10 | 63.00 | 0.0M |
| 2025-04-03 | 68.50 | 69.10 | 64.00 | 64.35 | 0.1M |
| 2025-04-02 | 68.05 | 69.80 | 66.85 | 67.60 | 0.0M |
| 2025-04-01 | 68.35 | 70.75 | 67.90 | 68.50 | 0.0M |
| 2025-03-31 | 68.35 | 68.45 | 66.00 | 67.90 | 0.0M |
| 2025-03-28 | 69.00 | 69.45 | 67.15 | 68.35 | 0.1M |
| 2025-03-27 | 71.20 | 71.40 | 68.20 | 69.20 | 0.1M |
| 2025-03-26 | 71.95 | 74.80 | 71.00 | 71.55 | 0.1M |
| 2025-03-25 | 71.30 | 72.40 | 70.95 | 71.10 | 0.0M |
| 2025-03-24 | 71.95 | 72.40 | 71.00 | 71.25 | 0.0M |
| 2025-03-21 | 71.50 | 72.30 | 71.00 | 71.00 | 0.0M |
| 2025-03-20 | 71.60 | 72.95 | 71.30 | 71.50 | 0.1M |
| 2025-03-19 | 71.65 | 72.80 | 70.70 | 71.55 | 0.1M |
| 2025-03-18 | 71.75 | 73.10 | 71.65 | 71.65 | 0.1M |
| 2025-03-17 | 72.10 | 72.95 | 71.25 | 71.90 | 0.1M |
| 2025-03-14 | 71.20 | 72.50 | 70.55 | 71.20 | 0.1M |
| 2025-03-13 | 71.60 | 72.90 | 70.20 | 70.20 | 0.1M |
| 2025-03-12 | 73.25 | 73.30 | 71.10 | 71.80 | 0.1M |
| 2025-03-11 | 75.75 | 76.65 | 72.05 | 73.30 | 0.4M |
| 2025-03-10 | 76.30 | 78.55 | 75.80 | 75.90 | 0.2M |
| 2025-03-07 | 83.80 | 83.95 | 74.10 | 75.00 | 0.5M |
| 2025-03-06 | 74.15 | 87.00 | 73.70 | 81.80 | 0.9M |
| 2025-03-05 | 72.15 | 75.70 | 72.15 | 74.50 | 0.0M |
| 2025-03-04 | 72.30 | 73.55 | 71.10 | 73.10 | 0.0M |
| 2025-03-03 | 72.80 | 72.80 | 70.90 | 71.65 | 0.0M |
| 2025-02-28 | 73.30 | 73.85 | 72.75 | 72.90 | 0.0M |
| 2025-02-27 | 75.65 | 75.65 | 73.05 | 74.35 | 0.1M |
| 2025-02-26 | 77.20 | 77.55 | 73.00 | 76.00 | 0.2M |
| 2025-02-25 | 78.00 | 78.65 | 75.35 | 77.10 | 0.2M |
| 2025-02-24 | 74.25 | 78.70 | 73.50 | 77.60 | 0.3M |
| 2025-02-21 | 73.45 | 74.45 | 73.25 | 73.85 | 0.1M |
| 2025-02-20 | 72.55 | 74.25 | 72.10 | 73.30 | 0.1M |
| 2025-02-19 | 72.20 | 73.35 | 72.10 | 72.80 | 0.0M |
| 2025-02-18 | 73.55 | 73.55 | 71.40 | 72.05 | 0.1M |
| 2025-02-17 | 73.40 | 73.95 | 71.55 | 73.55 | 0.1M |
| 2025-02-14 | 73.40 | 74.85 | 71.15 | 72.15 | 0.1M |
| 2025-02-13 | 72.80 | 75.90 | 71.50 | 73.40 | 0.2M |
| 2025-02-12 | 72.00 | 72.70 | 71.20 | 71.45 | 0.1M |
| 2025-02-11 | 72.55 | 72.95 | 71.45 | 72.00 | 0.0M |
| 2025-02-10 | 72.65 | 73.60 | 72.40 | 72.40 | 0.0M |
| 2025-02-07 | 72.80 | 73.45 | 71.70 | 72.45 | 0.0M |
| 2025-02-06 | 72.00 | 72.95 | 71.95 | 72.80 | 0.0M |
| 2025-02-05 | 73.55 | 74.55 | 69.35 | 71.70 | 0.1M |
| 2025-02-04 | 75.25 | 75.25 | 73.00 | 73.50 | 0.1M |
| 2025-02-03 | 76.10 | 76.10 | 74.10 | 74.75 | 0.0M |
| 2025-01-31 | 76.55 | 77.80 | 75.00 | 76.15 | 0.1M |
| 2025-01-30 | 74.80 | 76.40 | 74.40 | 76.30 | 0.1M |
| 2025-01-29 | 76.60 | 78.20 | 75.10 | 75.10 | 0.1M |
| 2025-01-28 | 78.65 | 78.65 | 74.30 | 76.00 | 0.2M |
| 2025-01-27 | 73.90 | 82.90 | 73.65 | 76.35 | 1.1M |
| 2025-01-24 | 71.55 | 75.70 | 71.55 | 73.00 | 0.3M |
| 2025-01-23 | 73.50 | 73.50 | 70.55 | 71.65 | 0.2M |
| 2025-01-22 | 69.35 | 74.15 | 68.85 | 73.40 | 0.4M |
| 2025-01-21 | 69.10 | 69.55 | 67.75 | 68.70 | 0.1M |
| 2025-01-20 | 68.80 | 70.00 | 68.00 | 69.00 | 0.1M |
| 2025-01-17 | 68.35 | 68.90 | 66.05 | 68.10 | 0.1M |
| 2025-01-16 | 68.65 | 69.95 | 66.00 | 67.80 | 0.1M |
| 2025-01-15 | 67.65 | 71.00 | 67.65 | 68.00 | 0.1M |
| 2025-01-14 | 67.00 | 67.70 | 65.15 | 67.25 | 0.0M |
| 2025-01-13 | 68.50 | 71.00 | 66.70 | 67.90 | 0.2M |
| 2025-01-10 | 70.85 | 72.00 | 65.50 | 67.50 | 0.2M |
| 2025-01-09 | 65.75 | 71.40 | 64.30 | 70.55 | 0.7M |
| 2025-01-08 | 63.30 | 65.00 | 62.65 | 65.00 | 0.1M |
| 2025-01-06 | 63.35 | 63.65 | 61.50 | 63.30 | 0.0M |
| 2025-01-03 | 63.60 | 63.70 | 61.05 | 62.80 | 0.0M |