70.40
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 | 48.45 | 48.45 | 47.00 | 47.01 | 0.0M |
| 2024-12-30 | 46.03 | 49.00 | 46.03 | 46.75 | 0.0M |
| 2024-12-27 | 47.99 | 48.71 | 45.15 | 46.01 | 0.1M |
| 2024-12-26 | 48.00 | 48.50 | 46.90 | 47.40 | 0.0M |
| 2024-12-24 | 47.51 | 48.99 | 47.25 | 47.98 | 0.0M |
| 2024-12-23 | 48.00 | 50.00 | 48.00 | 48.60 | 0.1M |
| 2024-12-20 | 47.16 | 48.80 | 47.00 | 48.00 | 0.1M |
| 2024-12-19 | 51.50 | 51.50 | 48.00 | 48.00 | 0.0M |
| 2024-12-18 | 51.11 | 52.40 | 49.00 | 49.99 | 0.1M |
| 2024-12-17 | 53.49 | 53.49 | 50.90 | 51.88 | 0.0M |
| 2024-12-16 | 53.98 | 53.98 | 51.37 | 52.00 | 0.0M |
| 2024-12-13 | 52.55 | 55.10 | 51.70 | 52.90 | 0.2M |
| 2024-12-12 | 50.99 | 54.89 | 50.00 | 53.51 | 0.3M |
| 2024-12-11 | 49.44 | 51.01 | 49.44 | 50.10 | 0.1M |
| 2024-12-10 | 51.99 | 52.01 | 49.05 | 49.80 | 0.1M |
| 2024-12-09 | 50.62 | 51.88 | 50.02 | 51.79 | 0.1M |
| 2024-12-06 | 48.50 | 51.50 | 48.01 | 51.50 | 0.2M |
| 2024-12-05 | 47.01 | 48.80 | 47.00 | 48.39 | 0.2M |
| 2024-12-04 | 47.90 | 48.00 | 47.00 | 47.89 | 0.1M |
| 2024-12-03 | 47.50 | 47.99 | 47.00 | 47.90 | 0.0M |
| 2024-12-02 | 49.04 | 49.04 | 47.00 | 48.44 | 0.1M |
| 2024-11-29 | 50.00 | 50.10 | 49.00 | 49.00 | 0.0M |
| 2024-11-28 | 49.00 | 50.00 | 48.75 | 50.00 | 0.0M |
| 2024-11-27 | 47.95 | 48.00 | 46.51 | 48.00 | 0.0M |
| 2024-11-26 | 48.50 | 48.50 | 47.82 | 47.89 | 0.0M |
| 2024-11-25 | 46.86 | 48.60 | 46.85 | 48.60 | 0.0M |
| 2024-11-22 | 46.77 | 47.69 | 46.00 | 47.21 | 0.0M |
| 2024-11-21 | 46.60 | 47.18 | 46.00 | 47.18 | 0.0M |
| 2024-11-20 | 46.95 | 46.95 | 46.00 | 46.00 | 0.0M |
| 2024-11-19 | 45.25 | 46.30 | 45.25 | 46.25 | 0.0M |
| 2024-11-18 | 45.50 | 45.75 | 44.53 | 45.51 | 0.0M |
| 2024-11-15 | 45.01 | 45.49 | 44.21 | 44.90 | 0.0M |
| 2024-11-14 | 45.00 | 45.00 | 44.60 | 44.99 | 0.0M |
| 2024-11-13 | 44.20 | 44.35 | 44.00 | 44.00 | 0.0M |
| 2024-11-12 | 44.08 | 44.95 | 43.53 | 44.00 | 0.0M |
| 2024-11-11 | 43.50 | 45.00 | 43.50 | 44.02 | 0.0M |
| 2024-11-08 | 43.77 | 44.44 | 43.50 | 44.35 | 0.0M |
| 2024-11-07 | 42.68 | 43.00 | 42.50 | 43.00 | 0.0M |
| 2024-11-06 | 42.20 | 43.59 | 42.20 | 42.70 | 0.0M |
| 2024-11-05 | 44.44 | 44.44 | 42.40 | 42.40 | 0.0M |
| 2024-11-04 | 42.98 | 43.85 | 42.98 | 43.50 | 0.0M |
| 2024-11-01 | 42.75 | 42.95 | 42.74 | 42.75 | 0.0M |
| 2024-10-31 | 42.70 | 44.95 | 42.70 | 42.80 | 0.0M |
| 2024-10-30 | 41.42 | 42.90 | 41.00 | 42.90 | 0.0M |
| 2024-10-29 | 42.50 | 43.21 | 42.50 | 42.75 | 0.0M |
| 2024-10-28 | 42.50 | 43.43 | 42.01 | 42.01 | 0.0M |
| 2024-10-25 | 42.70 | 43.69 | 42.00 | 42.30 | 0.0M |
| 2024-10-24 | 42.00 | 43.25 | 41.86 | 42.00 | 0.0M |
| 2024-10-23 | 41.61 | 42.00 | 41.00 | 42.00 | 0.0M |
| 2024-10-22 | 42.00 | 42.00 | 41.00 | 41.60 | 0.0M |
| 2024-10-21 | 42.00 | 42.50 | 42.00 | 42.30 | 0.0M |
| 2024-10-18 | 42.95 | 42.95 | 41.85 | 42.00 | 0.0M |
| 2024-10-17 | 43.00 | 43.40 | 42.50 | 42.50 | 0.0M |
| 2024-10-16 | 44.80 | 44.80 | 42.50 | 43.10 | 0.0M |
| 2024-10-15 | 42.50 | 42.60 | 42.50 | 42.50 | 0.0M |
| 2024-10-14 | 43.00 | 43.80 | 40.25 | 42.30 | 0.0M |
| 2024-10-11 | 40.50 | 42.44 | 39.00 | 42.00 | 0.0M |
| 2024-10-10 | 42.50 | 42.60 | 41.00 | 42.42 | 0.0M |
| 2024-10-09 | 40.50 | 43.00 | 40.50 | 42.89 | 0.0M |
| 2024-10-08 | 42.50 | 42.50 | 40.25 | 40.25 | 0.0M |
| 2024-10-07 | 43.50 | 43.50 | 39.10 | 43.00 | 0.0M |
| 2024-10-04 | 43.00 | 43.00 | 43.00 | 43.00 | 0.0M |
| 2024-10-03 | 42.50 | 43.00 | 42.50 | 43.00 | 0.0M |
| 2024-10-02 | 43.00 | 43.01 | 42.70 | 42.70 | 0.0M |
| 2024-10-01 | 42.22 | 43.89 | 42.22 | 43.89 | 0.0M |
| 2024-09-30 | 44.45 | 44.45 | 42.25 | 43.50 | 0.0M |
| 2024-09-27 | 45.00 | 45.00 | 45.00 | 45.00 | 0.0M |
| 2024-09-26 | 43.05 | 43.75 | 42.00 | 43.40 | 0.0M |
| 2024-09-25 | 43.99 | 43.99 | 42.50 | 43.96 | 0.0M |
| 2024-09-24 | 43.00 | 44.44 | 43.00 | 43.65 | 0.0M |
| 2024-09-23 | 44.50 | 44.50 | 42.60 | 43.69 | 0.0M |
| 2024-09-20 | 44.95 | 44.95 | 43.25 | 43.97 | 0.0M |
| 2024-09-19 | 44.94 | 44.94 | 43.23 | 43.23 | 0.0M |
| 2024-09-18 | 44.30 | 44.30 | 42.98 | 43.99 | 0.0M |
| 2024-09-16 | 44.43 | 44.43 | 43.10 | 43.84 | 0.0M |
| 2024-09-13 | 45.89 | 45.89 | 43.51 | 44.40 | 0.0M |
| 2024-09-12 | 43.60 | 44.50 | 43.60 | 44.50 | 0.0M |
| 2024-09-11 | 45.00 | 45.00 | 44.60 | 44.60 | 0.0M |
| 2024-09-10 | 43.27 | 44.85 | 43.26 | 44.85 | 0.0M |
| 2024-09-09 | 43.26 | 44.70 | 43.26 | 44.70 | 0.0M |
| 2024-09-06 | 44.74 | 45.00 | 43.50 | 45.00 | 0.0M |
| 2024-09-05 | 44.30 | 44.30 | 43.10 | 43.85 | 0.0M |
| 2024-09-04 | 43.10 | 43.90 | 42.20 | 43.90 | 0.0M |
| 2024-09-03 | 44.99 | 44.99 | 43.10 | 44.00 | 0.0M |
| 2024-09-02 | 44.00 | 44.00 | 43.30 | 44.00 | 0.0M |
| 2024-08-30 | 43.75 | 44.99 | 43.75 | 44.11 | 0.0M |
| 2024-08-29 | 44.87 | 44.87 | 44.00 | 44.69 | 0.0M |
| 2024-08-28 | 44.25 | 44.30 | 44.00 | 44.30 | 0.0M |
| 2024-08-27 | 45.34 | 45.34 | 44.20 | 44.20 | 0.0M |
| 2024-08-26 | 43.10 | 44.50 | 43.10 | 44.00 | 0.0M |
| 2024-08-23 | 43.75 | 44.60 | 43.52 | 44.60 | 0.0M |
| 2024-08-22 | 44.00 | 44.00 | 43.11 | 43.50 | 0.1M |
| 2024-08-21 | 44.00 | 44.99 | 42.50 | 44.00 | 0.0M |
| 2024-08-20 | 44.43 | 44.49 | 42.15 | 43.10 | 0.0M |
| 2024-08-19 | 44.50 | 44.52 | 43.70 | 44.00 | 0.0M |
| 2024-08-16 | 44.16 | 45.00 | 44.15 | 45.00 | 0.0M |
| 2024-08-15 | 45.94 | 45.94 | 44.69 | 45.00 | 0.0M |
| 2024-08-13 | 46.00 | 46.00 | 44.05 | 45.80 | 0.0M |
| 2024-08-12 | 43.15 | 44.50 | 43.00 | 44.00 | 0.0M |
| 2024-08-09 | 44.50 | 45.00 | 44.01 | 44.25 | 0.0M |
| 2024-08-08 | 46.00 | 46.00 | 41.00 | 45.79 | 0.0M |
| 2024-08-07 | 45.45 | 45.45 | 45.00 | 45.00 | 0.0M |
| 2024-08-06 | 43.43 | 46.45 | 43.43 | 45.95 | 0.0M |
| 2024-08-05 | 43.52 | 44.89 | 43.50 | 44.89 | 0.0M |
| 2024-08-02 | 45.00 | 46.19 | 44.99 | 46.19 | 0.0M |
| 2024-08-01 | 46.08 | 46.08 | 42.15 | 44.02 | 0.0M |
| 2024-07-31 | 46.15 | 47.15 | 46.08 | 46.08 | 0.2M |
| 2024-07-30 | 54.95 | 54.95 | 50.11 | 51.00 | 0.0M |
| 2024-07-29 | 54.95 | 54.95 | 53.00 | 54.00 | 0.0M |
| 2024-07-26 | 55.00 | 55.00 | 55.00 | 55.00 | 0.0M |
| 2024-07-25 | 58.61 | 58.61 | 55.00 | 55.00 | 0.0M |
| 2024-07-24 | 55.10 | 56.20 | 55.00 | 55.00 | 0.0M |
| 2024-07-23 | 57.00 | 57.00 | 55.00 | 56.59 | 0.0M |
| 2024-07-22 | 56.11 | 57.00 | 55.50 | 55.50 | 0.2M |
| 2024-07-19 | 57.98 | 58.79 | 56.00 | 57.00 | 0.0M |
| 2024-07-18 | 56.70 | 58.50 | 56.50 | 57.85 | 0.0M |
| 2024-07-15 | 56.01 | 57.00 | 56.00 | 56.70 | 0.1M |
| 2024-07-12 | 53.62 | 57.75 | 53.62 | 57.00 | 0.0M |
| 2024-07-11 | 56.50 | 57.01 | 56.27 | 56.75 | 0.0M |
| 2024-07-10 | 59.00 | 60.00 | 57.00 | 57.00 | 0.0M |
| 2024-07-09 | 57.80 | 57.88 | 56.70 | 57.15 | 0.0M |
| 2024-07-05 | 56.40 | 56.88 | 56.00 | 56.00 | 0.0M |
| 2024-07-04 | 54.50 | 57.00 | 54.50 | 57.00 | 0.0M |
| 2024-07-03 | 54.88 | 58.86 | 54.88 | 57.00 | 0.0M |
| 2024-07-02 | 54.00 | 54.00 | 53.50 | 54.00 | 0.0M |
| 2024-07-01 | 53.50 | 54.00 | 53.50 | 54.00 | 0.0M |
| 2024-06-27 | 53.72 | 53.72 | 53.00 | 53.03 | 0.0M |
| 2024-06-26 | 54.00 | 54.85 | 53.90 | 54.85 | 0.0M |
| 2024-06-25 | 50.31 | 54.99 | 50.31 | 54.00 | 0.0M |
| 2024-06-24 | 53.55 | 54.00 | 53.00 | 54.00 | 0.0M |
| 2024-06-21 | 53.02 | 54.50 | 53.00 | 54.50 | 0.0M |
| 2024-06-20 | 54.95 | 54.95 | 54.50 | 54.59 | 0.0M |
| 2024-06-14 | 55.90 | 55.90 | 53.50 | 54.79 | 0.0M |
| 2024-06-13 | 54.80 | 54.80 | 54.00 | 54.00 | 0.0M |
| 2024-06-12 | 53.50 | 54.35 | 53.10 | 54.35 | 0.0M |
| 2024-06-11 | 57.80 | 57.80 | 53.10 | 54.40 | 0.0M |
| 2024-06-10 | 52.80 | 54.40 | 52.80 | 54.40 | 0.0M |
| 2024-06-07 | 55.00 | 55.00 | 54.25 | 54.25 | 0.0M |
| 2024-06-06 | 49.51 | 55.00 | 49.51 | 55.00 | 0.0M |
| 2024-06-05 | 54.49 | 54.49 | 54.49 | 54.49 | 0.0M |
| 2024-06-04 | 52.25 | 54.24 | 52.25 | 54.24 | 0.0M |
| 2024-06-03 | 55.99 | 55.99 | 53.50 | 53.98 | 0.0M |
| 2024-05-31 | 54.49 | 55.18 | 53.55 | 54.75 | 0.0M |
| 2024-05-30 | 53.51 | 54.59 | 53.51 | 54.35 | 0.0M |
| 2024-05-29 | 55.50 | 55.50 | 53.57 | 53.60 | 0.0M |
| 2024-05-27 | 54.60 | 54.60 | 53.58 | 53.70 | 0.0M |
| 2024-05-24 | 53.45 | 54.99 | 53.45 | 53.57 | 0.0M |
| 2024-05-23 | 55.89 | 55.89 | 53.50 | 54.50 | 0.0M |
| 2024-05-22 | 51.01 | 53.69 | 51.01 | 53.50 | 0.0M |
| 2024-05-21 | 55.25 | 55.50 | 52.50 | 53.70 | 0.1M |
| 2024-05-20 | 60.00 | 60.00 | 55.49 | 55.49 | 0.0M |
| 2024-05-17 | 60.49 | 60.49 | 58.96 | 60.00 | 0.0M |
| 2024-05-16 | 60.25 | 60.25 | 59.26 | 59.99 | 0.0M |
| 2024-05-15 | 61.00 | 61.01 | 60.03 | 60.75 | 0.0M |
| 2024-05-14 | 57.99 | 60.90 | 57.99 | 60.50 | 0.1M |
| 2024-05-13 | 57.99 | 57.99 | 56.01 | 57.00 | 0.0M |
| 2024-05-10 | 57.49 | 57.49 | 55.50 | 56.50 | 0.0M |
| 2024-05-09 | 55.40 | 55.40 | 55.40 | 55.40 | 0.0M |
| 2024-05-08 | 55.00 | 56.00 | 55.00 | 55.80 | 0.0M |
| 2024-05-07 | 55.00 | 55.00 | 54.70 | 54.70 | 0.0M |
| 2024-05-06 | 54.75 | 56.00 | 54.00 | 55.00 | 0.0M |
| 2024-05-03 | 53.98 | 54.50 | 53.98 | 54.00 | 0.0M |
| 2024-05-02 | 53.10 | 53.21 | 52.80 | 53.20 | 0.0M |
| 2024-04-30 | 54.74 | 54.74 | 53.13 | 53.26 | 0.0M |
| 2024-04-29 | 54.89 | 54.89 | 53.26 | 53.26 | 0.0M |
| 2024-04-26 | 57.60 | 57.60 | 53.15 | 53.40 | 0.0M |
| 2024-04-25 | 53.60 | 55.00 | 52.65 | 54.98 | 0.0M |
| 2024-04-24 | 54.49 | 54.49 | 52.63 | 54.00 | 0.0M |
| 2024-04-23 | 52.99 | 53.30 | 52.25 | 52.25 | 0.0M |
| 2024-04-22 | 52.51 | 52.51 | 52.51 | 52.51 | 0.0M |
| 2024-04-19 | 52.35 | 52.35 | 52.05 | 52.05 | 0.0M |
| 2024-04-18 | 54.44 | 54.44 | 52.05 | 52.05 | 0.0M |
| 2024-04-17 | 52.50 | 52.50 | 52.02 | 52.02 | 0.0M |
| 2024-04-16 | 55.68 | 55.68 | 52.30 | 52.65 | 0.0M |
| 2024-04-15 | 53.97 | 53.97 | 52.06 | 53.00 | 0.0M |
| 2024-04-09 | 52.22 | 55.88 | 52.22 | 53.50 | 0.0M |
| 2024-04-08 | 52.01 | 54.00 | 52.01 | 52.70 | 0.0M |
| 2024-04-04 | 55.49 | 55.49 | 52.50 | 53.50 | 0.0M |
| 2024-04-03 | 54.70 | 54.70 | 52.15 | 53.00 | 0.0M |
| 2024-04-02 | 55.89 | 55.89 | 51.75 | 53.53 | 0.0M |
| 2024-04-01 | 53.50 | 53.50 | 53.00 | 53.00 | 0.0M |
| 2024-03-29 | 54.94 | 54.94 | 52.52 | 53.50 | 0.0M |
| 2024-03-28 | 52.75 | 54.00 | 52.75 | 54.00 | 0.0M |
| 2024-03-27 | 52.99 | 53.00 | 51.17 | 52.50 | 0.1M |
| 2024-03-26 | 55.98 | 55.98 | 50.90 | 53.00 | 0.0M |
| 2024-03-25 | 56.55 | 56.55 | 52.00 | 52.30 | 0.0M |
| 2024-03-22 | 53.02 | 54.50 | 53.00 | 53.05 | 0.0M |
| 2024-03-21 | 56.45 | 56.45 | 53.00 | 54.00 | 0.0M |
| 2024-03-20 | 56.49 | 56.49 | 51.10 | 53.98 | 0.1M |
| 2024-03-19 | 56.90 | 56.90 | 53.16 | 54.00 | 0.2M |
| 2024-03-18 | 56.49 | 56.49 | 53.10 | 53.10 | 0.0M |
| 2024-03-15 | 56.74 | 56.74 | 53.02 | 53.30 | 0.0M |
| 2024-03-14 | 56.89 | 56.89 | 53.01 | 53.75 | 0.0M |
| 2024-03-13 | 54.50 | 54.88 | 53.51 | 54.74 | 0.0M |
| 2024-03-11 | 56.89 | 56.89 | 52.06 | 55.50 | 0.0M |
| 2024-03-08 | 54.50 | 56.74 | 52.05 | 54.95 | 0.0M |
| 2024-03-07 | 55.74 | 55.74 | 52.60 | 53.25 | 0.0M |
| 2024-03-06 | 55.87 | 55.87 | 53.05 | 53.06 | 0.0M |
| 2024-03-05 | 54.98 | 54.98 | 52.07 | 54.00 | 0.0M |
| 2024-03-04 | 54.00 | 54.00 | 53.01 | 53.01 | 0.0M |
| 2024-03-01 | 54.50 | 56.74 | 54.05 | 55.00 | 0.0M |
| 2024-02-29 | 54.50 | 56.84 | 53.05 | 56.00 | 0.0M |
| 2024-02-28 | 54.98 | 56.00 | 54.98 | 56.00 | 0.0M |
| 2024-02-27 | 52.40 | 53.98 | 52.40 | 53.98 | 0.0M |
| 2024-02-26 | 52.98 | 52.98 | 52.98 | 52.98 | 0.0M |
| 2024-02-23 | 53.00 | 53.00 | 53.00 | 53.00 | 0.0M |
| 2024-02-22 | 52.50 | 52.50 | 52.50 | 52.50 | 0.0M |
| 2024-02-21 | 51.52 | 53.49 | 51.51 | 51.51 | 0.0M |
| 2024-02-20 | 52.00 | 52.97 | 52.00 | 52.97 | 0.0M |
| 2024-02-19 | 51.85 | 52.85 | 51.80 | 52.00 | 0.0M |
| 2024-02-16 | 50.00 | 51.75 | 49.53 | 49.70 | 0.0M |
| 2024-02-15 | 53.00 | 53.00 | 51.00 | 52.00 | 0.0M |
| 2024-02-14 | 53.90 | 53.90 | 53.00 | 53.00 | 0.2M |
| 2024-02-13 | 53.00 | 57.70 | 53.00 | 53.02 | 0.0M |
| 2024-02-12 | 53.11 | 54.49 | 53.11 | 53.15 | 0.0M |
| 2024-02-09 | 56.00 | 56.00 | 55.18 | 56.00 | 0.0M |
| 2024-02-07 | 58.00 | 58.00 | 57.50 | 57.99 | 0.0M |
| 2024-02-06 | 56.51 | 57.95 | 56.50 | 57.50 | 0.0M |
| 2024-02-02 | 59.10 | 59.10 | 58.12 | 58.12 | 0.0M |
| 2024-02-01 | 59.00 | 59.00 | 58.00 | 58.00 | 0.0M |
| 2024-01-31 | 59.70 | 59.75 | 57.00 | 59.74 | 0.0M |
| 2024-01-30 | 62.50 | 62.50 | 57.50 | 57.55 | 0.0M |
| 2024-01-29 | 58.05 | 62.30 | 58.05 | 60.00 | 0.0M |
| 2024-01-26 | 62.44 | 62.44 | 61.90 | 61.90 | 0.0M |
| 2024-01-25 | 60.51 | 60.51 | 58.05 | 59.80 | 0.0M |
| 2024-01-24 | 63.95 | 63.95 | 59.61 | 61.51 | 0.0M |
| 2024-01-23 | 64.50 | 64.50 | 59.61 | 62.00 | 0.0M |
| 2024-01-22 | 60.41 | 63.80 | 60.41 | 63.80 | 0.0M |
| 2024-01-19 | 62.50 | 66.00 | 62.50 | 66.00 | 0.0M |
| 2024-01-18 | 63.25 | 64.80 | 61.00 | 64.80 | 0.0M |
| 2024-01-17 | 66.01 | 67.75 | 66.00 | 66.76 | 0.0M |
| 2024-01-16 | 65.01 | 66.94 | 65.00 | 66.94 | 0.0M |
| 2024-01-15 | 67.50 | 69.49 | 66.56 | 66.56 | 0.0M |
| 2024-01-12 | 68.04 | 69.20 | 68.00 | 69.20 | 0.0M |
| 2024-01-11 | 65.88 | 68.40 | 65.88 | 68.00 | 0.1M |
| 2024-01-10 | 64.98 | 64.98 | 63.55 | 64.82 | 0.0M |
| 2024-01-09 | 64.52 | 65.00 | 64.40 | 64.40 | 0.0M |
| 2024-01-08 | 69.00 | 69.00 | 64.02 | 65.50 | 0.1M |
| 2024-01-05 | 71.60 | 72.00 | 67.24 | 67.60 | 0.4M |
| 2024-01-04 | 72.00 | 73.50 | 70.31 | 73.50 | 0.1M |
| 2024-01-03 | 73.80 | 76.00 | 71.00 | 72.10 | 0.1M |
| 2024-01-02 | 70.70 | 74.43 | 67.50 | 72.50 | 0.4M |
| 2024-01-01 | 69.24 | 69.24 | 69.24 | 69.24 | 0.1M |