83.93
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 | 63.30 | 64.94 | 61.07 | 61.07 | 6.1M |
| 2024-12-30 | 63.55 | 64.20 | 62.85 | 63.34 | 4.3M |
| 2024-12-27 | 64.40 | 65.00 | 63.40 | 63.55 | 5.0M |
| 2024-12-26 | 63.18 | 65.10 | 63.18 | 64.40 | 5.7M |
| 2024-12-25 | 66.00 | 66.30 | 63.00 | 63.47 | 7.5M |
| 2024-12-24 | 64.86 | 67.00 | 64.86 | 65.93 | 6.1M |
| 2024-12-23 | 65.48 | 66.99 | 64.80 | 64.85 | 6.7M |
| 2024-12-20 | 66.42 | 66.93 | 65.31 | 65.60 | 6.2M |
| 2024-12-19 | 64.71 | 66.81 | 64.25 | 66.43 | 5.2M |
| 2024-12-18 | 66.21 | 66.35 | 65.17 | 65.33 | 4.5M |
| 2024-12-17 | 66.54 | 68.15 | 65.76 | 65.90 | 5.6M |
| 2024-12-16 | 67.93 | 68.56 | 66.06 | 66.80 | 8.0M |
| 2024-12-13 | 69.10 | 70.94 | 68.56 | 69.00 | 8.4M |
| 2024-12-12 | 69.00 | 70.33 | 68.21 | 69.73 | 6.8M |
| 2024-12-11 | 68.83 | 69.61 | 68.60 | 69.32 | 5.1M |
| 2024-12-10 | 70.90 | 71.05 | 68.90 | 68.95 | 9.2M |
| 2024-12-09 | 69.50 | 70.69 | 67.72 | 68.67 | 9.8M |
| 2024-12-06 | 64.99 | 70.86 | 63.90 | 70.62 | 18.3M |
| 2024-12-05 | 64.41 | 65.52 | 64.41 | 65.18 | 4.0M |
| 2024-12-04 | 66.63 | 66.80 | 64.67 | 65.06 | 7.0M |
| 2024-12-03 | 67.50 | 68.20 | 66.42 | 66.90 | 6.7M |
| 2024-12-02 | 65.90 | 67.40 | 64.83 | 67.37 | 9.4M |
| 2024-11-29 | 67.00 | 68.66 | 66.88 | 67.86 | 6.6M |
| 2024-11-28 | 67.61 | 69.10 | 67.09 | 67.14 | 6.1M |
| 2024-11-27 | 66.10 | 67.90 | 65.02 | 67.87 | 6.6M |
| 2024-11-26 | 66.50 | 68.60 | 65.87 | 65.91 | 6.3M |
| 2024-11-25 | 66.44 | 67.60 | 65.79 | 66.30 | 6.7M |
| 2024-11-22 | 69.91 | 70.65 | 66.42 | 66.69 | 10.2M |
| 2024-11-21 | 72.01 | 72.65 | 69.80 | 70.49 | 7.9M |
| 2024-11-20 | 70.90 | 71.56 | 69.70 | 70.97 | 9.2M |
| 2024-11-19 | 70.19 | 72.59 | 69.28 | 71.71 | 8.8M |
| 2024-11-18 | 73.30 | 73.50 | 68.92 | 69.60 | 13.8M |
| 2024-11-15 | 76.03 | 78.66 | 74.68 | 74.86 | 13.7M |
| 2024-11-14 | 78.20 | 81.28 | 75.95 | 76.66 | 22.0M |
| 2024-11-13 | 74.37 | 77.77 | 74.31 | 77.77 | 17.5M |
| 2024-11-12 | 74.11 | 77.99 | 73.79 | 76.06 | 23.0M |
| 2024-11-11 | 70.50 | 73.60 | 69.36 | 73.60 | 14.2M |
| 2024-11-08 | 71.30 | 73.15 | 70.11 | 70.38 | 12.9M |
| 2024-11-07 | 68.93 | 70.40 | 67.56 | 70.25 | 13.8M |
| 2024-11-06 | 72.05 | 75.38 | 70.83 | 71.15 | 17.0M |
| 2024-11-05 | 69.92 | 72.50 | 69.11 | 72.03 | 14.5M |
| 2024-11-04 | 69.01 | 70.96 | 68.68 | 69.92 | 9.0M |
| 2024-11-01 | 70.82 | 71.29 | 68.88 | 69.15 | 13.3M |
| 2024-10-31 | 72.60 | 73.87 | 70.77 | 71.97 | 15.6M |
| 2024-10-30 | 74.05 | 74.20 | 70.20 | 71.62 | 20.2M |
| 2024-10-29 | 78.23 | 79.27 | 73.60 | 74.47 | 15.5M |
| 2024-10-28 | 78.31 | 78.70 | 75.28 | 76.39 | 16.6M |
| 2024-10-25 | 73.59 | 82.00 | 73.39 | 78.85 | 25.4M |
| 2024-10-24 | 79.00 | 79.43 | 73.81 | 74.00 | 16.8M |
| 2024-10-23 | 75.70 | 83.00 | 75.49 | 80.48 | 26.0M |
| 2024-10-22 | 75.86 | 77.25 | 73.49 | 75.94 | 18.5M |
| 2024-10-21 | 73.99 | 81.00 | 72.70 | 77.68 | 22.5M |
| 2024-10-18 | 70.86 | 77.92 | 70.50 | 74.76 | 18.5M |
| 2024-10-17 | 70.49 | 73.58 | 69.31 | 71.44 | 13.3M |
| 2024-10-16 | 70.50 | 71.89 | 69.17 | 69.89 | 8.7M |
| 2024-10-15 | 73.86 | 74.10 | 71.57 | 71.71 | 11.7M |
| 2024-10-14 | 73.88 | 74.77 | 71.50 | 74.02 | 11.4M |
| 2024-10-11 | 75.39 | 76.97 | 71.32 | 72.61 | 14.1M |
| 2024-10-10 | 79.60 | 81.38 | 76.80 | 76.83 | 15.0M |
| 2024-10-09 | 88.00 | 89.18 | 77.48 | 77.50 | 26.8M |
| 2024-10-08 | 97.00 | 97.79 | 86.01 | 95.39 | 27.5M |
| 2024-09-30 | 75.47 | 85.00 | 72.50 | 83.20 | 22.4M |
| 2024-09-27 | 63.80 | 71.84 | 62.60 | 71.38 | 19.9M |
| 2024-09-26 | 58.90 | 62.93 | 57.50 | 62.90 | 14.2M |
| 2024-09-25 | 61.00 | 62.29 | 59.20 | 59.49 | 13.0M |
| 2024-09-24 | 59.20 | 60.79 | 56.96 | 60.65 | 14.3M |
| 2024-09-23 | 61.54 | 61.76 | 58.85 | 59.02 | 9.8M |
| 2024-09-20 | 62.10 | 62.23 | 60.50 | 61.54 | 8.6M |
| 2024-09-19 | 64.30 | 64.89 | 62.07 | 62.50 | 11.8M |
| 2024-09-18 | 63.42 | 65.02 | 62.70 | 63.20 | 8.2M |
| 2024-09-13 | 64.91 | 65.65 | 63.47 | 63.99 | 9.2M |
| 2024-09-12 | 66.21 | 67.80 | 65.18 | 65.18 | 11.7M |
| 2024-09-11 | 61.81 | 66.60 | 61.81 | 66.36 | 15.7M |
| 2024-09-10 | 57.62 | 62.80 | 57.35 | 61.35 | 14.2M |
| 2024-09-09 | 55.64 | 58.16 | 55.63 | 57.41 | 8.1M |
| 2024-09-06 | 59.00 | 59.49 | 56.01 | 56.16 | 8.0M |
| 2024-09-05 | 57.08 | 60.63 | 56.99 | 59.22 | 11.6M |
| 2024-09-04 | 56.60 | 57.98 | 55.83 | 56.99 | 5.9M |
| 2024-09-03 | 57.03 | 57.99 | 56.30 | 57.13 | 6.9M |
| 2024-09-02 | 59.20 | 60.30 | 57.03 | 57.30 | 9.0M |
| 2024-08-30 | 58.80 | 61.14 | 58.60 | 59.60 | 11.9M |
| 2024-08-29 | 54.25 | 60.19 | 54.14 | 59.35 | 15.1M |
| 2024-08-28 | 53.35 | 54.81 | 52.72 | 54.25 | 5.0M |
| 2024-08-27 | 54.32 | 54.91 | 53.21 | 53.49 | 5.6M |
| 2024-08-26 | 55.05 | 56.89 | 53.92 | 54.50 | 5.4M |
| 2024-08-23 | 55.49 | 56.47 | 54.66 | 55.04 | 3.5M |
| 2024-08-22 | 55.89 | 56.20 | 54.45 | 55.50 | 5.8M |
| 2024-08-21 | 58.01 | 58.29 | 55.66 | 55.90 | 8.2M |
| 2024-08-20 | 58.60 | 59.30 | 57.66 | 57.82 | 4.8M |
| 2024-08-19 | 59.01 | 59.74 | 57.85 | 58.84 | 5.3M |
| 2024-08-16 | 60.56 | 60.86 | 58.92 | 59.26 | 5.7M |
| 2024-08-15 | 60.26 | 61.95 | 59.70 | 60.51 | 6.1M |
| 2024-08-14 | 62.28 | 62.80 | 60.57 | 60.57 | 5.2M |
| 2024-08-13 | 62.10 | 63.28 | 61.03 | 62.20 | 5.7M |
| 2024-08-12 | 63.46 | 63.78 | 61.08 | 61.97 | 5.5M |
| 2024-08-09 | 63.96 | 64.83 | 62.42 | 62.48 | 6.0M |
| 2024-08-08 | 65.29 | 65.80 | 63.66 | 64.10 | 7.7M |
| 2024-08-07 | 66.30 | 67.74 | 65.19 | 65.73 | 9.3M |
| 2024-08-06 | 63.80 | 67.25 | 63.29 | 67.09 | 14.8M |
| 2024-08-05 | 64.01 | 69.08 | 62.73 | 62.89 | 13.1M |
| 2024-08-02 | 63.97 | 65.88 | 62.10 | 64.63 | 10.8M |
| 2024-08-01 | 63.20 | 66.00 | 63.04 | 64.11 | 9.1M |
| 2024-07-31 | 64.03 | 64.82 | 61.80 | 63.75 | 9.7M |
| 2024-07-30 | 62.98 | 64.75 | 62.74 | 64.33 | 8.5M |
| 2024-07-29 | 63.24 | 64.26 | 61.60 | 62.99 | 11.7M |
| 2024-07-26 | 64.45 | 65.80 | 63.20 | 64.00 | 11.5M |
| 2024-07-25 | 64.06 | 67.00 | 63.73 | 64.98 | 14.7M |
| 2024-07-24 | 64.39 | 65.64 | 62.73 | 63.70 | 10.9M |
| 2024-07-23 | 64.64 | 65.64 | 63.66 | 64.40 | 12.2M |
| 2024-07-22 | 65.70 | 67.85 | 64.19 | 65.00 | 18.0M |
| 2024-07-19 | 62.98 | 65.85 | 62.59 | 65.07 | 16.4M |
| 2024-07-18 | 59.69 | 63.73 | 59.18 | 62.72 | 18.3M |
| 2024-07-17 | 62.49 | 62.57 | 59.48 | 59.69 | 13.2M |
| 2024-07-16 | 59.95 | 62.50 | 59.58 | 61.92 | 15.4M |
| 2024-07-15 | 57.62 | 61.22 | 57.09 | 59.95 | 20.0M |
| 2024-07-12 | 54.37 | 61.00 | 53.27 | 58.71 | 27.6M |
| 2024-07-11 | 49.35 | 52.90 | 49.35 | 52.32 | 18.5M |
| 2024-07-10 | 46.89 | 51.27 | 46.31 | 48.92 | 18.1M |
| 2024-07-09 | 45.79 | 48.71 | 45.72 | 47.36 | 13.4M |
| 2024-07-08 | 45.98 | 46.51 | 45.02 | 46.01 | 8.8M |
| 2024-07-05 | 46.49 | 48.08 | 46.09 | 46.60 | 12.6M |
| 2024-07-04 | 47.58 | 48.10 | 45.77 | 46.11 | 8.1M |
| 2024-07-03 | 48.23 | 49.49 | 46.30 | 47.67 | 11.7M |
| 2024-07-02 | 49.95 | 50.25 | 48.34 | 48.63 | 16.2M |
| 2024-07-01 | 47.44 | 49.97 | 46.50 | 49.97 | 22.7M |
| 2024-06-28 | 43.08 | 43.48 | 41.58 | 41.64 | 7.6M |
| 2024-06-27 | 44.07 | 44.19 | 43.08 | 43.08 | 3.8M |
| 2024-06-26 | 43.91 | 44.72 | 42.80 | 44.52 | 5.7M |
| 2024-06-25 | 45.00 | 45.31 | 43.23 | 43.75 | 5.4M |
| 2024-06-24 | 45.99 | 46.00 | 44.76 | 44.83 | 6.3M |
| 2024-06-21 | 47.07 | 47.48 | 46.12 | 46.43 | 5.0M |
| 2024-06-20 | 48.78 | 49.21 | 46.80 | 46.80 | 8.0M |
| 2024-06-19 | 51.10 | 51.24 | 49.02 | 49.25 | 7.3M |
| 2024-06-18 | 51.00 | 52.05 | 50.72 | 51.10 | 5.6M |
| 2024-06-17 | 50.87 | 52.49 | 50.30 | 51.02 | 8.3M |
| 2024-06-14 | 51.21 | 51.50 | 49.50 | 50.87 | 12.1M |
| 2024-06-13 | 51.59 | 52.60 | 51.25 | 51.43 | 6.7M |
| 2024-06-12 | 52.60 | 52.60 | 51.00 | 51.48 | 5.2M |
| 2024-06-11 | 52.05 | 52.48 | 51.30 | 52.22 | 3.3M |
| 2024-06-07 | 53.60 | 53.88 | 51.82 | 52.30 | 4.7M |
| 2024-06-06 | 56.20 | 56.44 | 53.20 | 53.24 | 6.2M |
| 2024-06-05 | 56.90 | 57.30 | 56.01 | 56.01 | 3.4M |
| 2024-06-04 | 56.50 | 57.20 | 55.66 | 57.02 | 4.3M |
| 2024-06-03 | 57.14 | 57.16 | 56.10 | 56.65 | 3.7M |
| 2024-05-31 | 57.84 | 58.32 | 57.18 | 57.40 | 3.9M |
| 2024-05-30 | 59.30 | 59.99 | 57.31 | 57.85 | 4.9M |
| 2024-05-29 | 57.27 | 61.10 | 57.27 | 58.63 | 7.9M |
| 2024-05-28 | 56.79 | 59.25 | 56.79 | 57.75 | 4.4M |
| 2024-05-27 | 58.70 | 58.96 | 56.68 | 57.60 | 4.6M |
| 2024-05-24 | 60.11 | 61.08 | 58.33 | 58.40 | 5.2M |
| 2024-05-23 | 61.30 | 62.15 | 59.90 | 60.16 | 7.5M |
| 2024-05-22 | 58.85 | 62.65 | 58.64 | 62.48 | 13.5M |
| 2024-05-21 | 59.42 | 59.86 | 58.00 | 58.13 | 3.6M |
| 2024-05-20 | 59.75 | 60.28 | 59.01 | 59.60 | 4.4M |
| 2024-05-17 | 57.51 | 60.36 | 56.80 | 60.19 | 8.5M |
| 2024-05-16 | 59.21 | 60.46 | 58.50 | 58.71 | 7.5M |
| 2024-05-15 | 62.49 | 63.09 | 59.49 | 60.24 | 9.2M |
| 2024-05-14 | 61.50 | 61.98 | 59.23 | 59.98 | 10.0M |
| 2024-05-13 | 57.50 | 62.96 | 57.50 | 61.22 | 16.4M |
| 2024-05-10 | 58.43 | 58.76 | 56.71 | 58.10 | 6.8M |
| 2024-05-09 | 56.07 | 59.63 | 56.07 | 58.39 | 11.0M |
| 2024-05-08 | 56.97 | 57.98 | 56.07 | 56.10 | 8.3M |
| 2024-05-07 | 56.00 | 57.34 | 55.44 | 56.49 | 7.2M |
| 2024-05-06 | 54.37 | 56.28 | 54.37 | 55.73 | 8.0M |
| 2024-04-30 | 55.78 | 56.30 | 53.00 | 53.55 | 8.7M |
| 2024-04-29 | 52.50 | 56.64 | 52.50 | 55.78 | 10.2M |
| 2024-04-26 | 52.35 | 54.35 | 52.00 | 54.10 | 6.8M |
| 2024-04-25 | 52.61 | 54.32 | 52.26 | 53.13 | 4.3M |
| 2024-04-24 | 54.61 | 54.95 | 52.63 | 53.51 | 6.0M |
| 2024-04-23 | 54.79 | 57.25 | 54.71 | 55.02 | 5.3M |
| 2024-04-22 | 53.86 | 56.47 | 53.68 | 54.34 | 4.3M |
| 2024-04-19 | 56.16 | 56.38 | 53.67 | 53.80 | 5.6M |
| 2024-04-18 | 55.95 | 57.75 | 55.08 | 56.79 | 5.6M |
| 2024-04-17 | 55.78 | 56.80 | 55.71 | 56.49 | 4.8M |
| 2024-04-16 | 57.00 | 57.08 | 54.90 | 55.33 | 5.9M |
| 2024-04-15 | 58.01 | 59.74 | 56.34 | 57.35 | 6.9M |
| 2024-04-12 | 60.61 | 61.10 | 57.79 | 58.01 | 6.9M |
| 2024-04-11 | 61.18 | 62.05 | 60.00 | 61.00 | 4.8M |
| 2024-04-10 | 60.18 | 62.36 | 58.39 | 61.79 | 8.1M |
| 2024-04-09 | 59.75 | 61.20 | 59.67 | 60.12 | 4.5M |
| 2024-04-08 | 61.50 | 61.96 | 59.30 | 59.40 | 6.1M |
| 2024-04-03 | 63.41 | 64.20 | 62.02 | 62.07 | 6.0M |
| 2024-04-02 | 62.83 | 65.02 | 62.40 | 64.06 | 9.9M |
| 2024-04-01 | 60.15 | 63.63 | 59.65 | 63.59 | 11.8M |
| 2024-03-29 | 59.00 | 60.06 | 58.66 | 59.56 | 4.7M |
| 2024-03-28 | 57.79 | 60.16 | 57.77 | 59.29 | 8.0M |
| 2024-03-27 | 60.59 | 60.80 | 57.30 | 57.30 | 7.2M |
| 2024-03-26 | 58.98 | 61.55 | 58.70 | 60.97 | 9.5M |
| 2024-03-25 | 60.00 | 60.90 | 58.70 | 58.84 | 7.6M |
| 2024-03-22 | 64.50 | 64.78 | 60.20 | 60.22 | 13.0M |
| 2024-03-21 | 66.80 | 67.20 | 64.48 | 64.78 | 8.0M |
| 2024-03-20 | 66.00 | 68.36 | 65.99 | 66.97 | 4.8M |
| 2024-03-19 | 68.27 | 69.70 | 66.51 | 66.57 | 6.7M |
| 2024-03-18 | 67.10 | 68.60 | 66.17 | 68.27 | 7.1M |
| 2024-03-15 | 68.14 | 68.44 | 65.69 | 66.66 | 7.9M |
| 2024-03-14 | 69.00 | 70.10 | 67.64 | 68.14 | 7.1M |
| 2024-03-13 | 69.26 | 71.26 | 68.46 | 69.74 | 8.4M |
| 2024-03-12 | 71.10 | 71.40 | 69.31 | 69.57 | 10.6M |
| 2024-03-11 | 68.34 | 72.46 | 67.13 | 70.84 | 17.1M |
| 2024-03-08 | 63.50 | 66.79 | 63.30 | 66.56 | 11.5M |
| 2024-03-07 | 65.04 | 65.79 | 62.75 | 62.81 | 7.4M |
| 2024-03-06 | 62.81 | 67.67 | 62.38 | 65.79 | 11.0M |
| 2024-03-05 | 65.10 | 65.11 | 62.70 | 63.12 | 9.4M |
| 2024-03-04 | 65.60 | 67.57 | 65.44 | 65.70 | 7.7M |
| 2024-03-01 | 65.14 | 66.47 | 64.04 | 66.15 | 9.4M |
| 2024-02-29 | 63.20 | 65.28 | 62.17 | 65.13 | 10.1M |
| 2024-02-28 | 66.02 | 69.52 | 62.88 | 63.23 | 14.6M |
| 2024-02-27 | 62.20 | 65.30 | 61.80 | 65.05 | 10.1M |
| 2024-02-26 | 62.00 | 63.30 | 60.76 | 62.85 | 9.8M |
| 2024-02-23 | 61.78 | 63.98 | 61.43 | 62.40 | 8.9M |
| 2024-02-22 | 60.47 | 63.50 | 60.17 | 61.41 | 8.5M |
| 2024-02-21 | 58.61 | 63.05 | 58.39 | 60.99 | 11.7M |
| 2024-02-20 | 60.00 | 60.26 | 57.81 | 59.27 | 8.2M |
| 2024-02-19 | 59.90 | 60.80 | 58.50 | 60.50 | 7.3M |
| 2024-02-08 | 60.35 | 60.60 | 57.23 | 60.11 | 11.2M |
| 2024-02-07 | 58.63 | 61.22 | 58.54 | 59.57 | 10.4M |
| 2024-02-06 | 53.57 | 58.50 | 52.90 | 57.81 | 9.6M |
| 2024-02-05 | 56.52 | 56.99 | 51.11 | 53.57 | 10.0M |
| 2024-02-02 | 60.50 | 60.92 | 54.97 | 57.26 | 11.2M |
| 2024-02-01 | 59.06 | 63.49 | 59.00 | 60.98 | 11.5M |
| 2024-01-31 | 59.87 | 61.77 | 59.03 | 59.70 | 9.4M |
| 2024-01-30 | 61.01 | 63.49 | 60.40 | 60.49 | 8.8M |
| 2024-01-29 | 70.00 | 70.09 | 61.88 | 61.91 | 15.0M |
| 2024-01-26 | 69.99 | 73.28 | 69.66 | 70.09 | 9.9M |
| 2024-01-25 | 70.95 | 71.00 | 67.34 | 70.64 | 12.5M |
| 2024-01-24 | 73.64 | 73.80 | 69.10 | 71.60 | 10.4M |
| 2024-01-23 | 71.41 | 75.39 | 68.97 | 72.63 | 12.6M |
| 2024-01-22 | 72.21 | 74.25 | 70.19 | 71.68 | 13.6M |
| 2024-01-19 | 78.17 | 78.92 | 71.41 | 71.51 | 20.3M |
| 2024-01-18 | 74.00 | 79.79 | 74.00 | 79.76 | 19.1M |
| 2024-01-17 | 74.94 | 76.79 | 73.23 | 75.02 | 12.1M |
| 2024-01-16 | 75.36 | 76.84 | 74.00 | 75.24 | 9.8M |
| 2024-01-15 | 75.93 | 77.10 | 74.35 | 75.36 | 8.5M |
| 2024-01-12 | 77.72 | 78.59 | 76.45 | 76.70 | 12.8M |
| 2024-01-11 | 76.67 | 79.59 | 76.60 | 77.83 | 19.3M |
| 2024-01-10 | 71.01 | 78.80 | 71.01 | 76.53 | 26.0M |
| 2024-01-09 | 65.10 | 75.16 | 64.83 | 72.27 | 25.5M |
| 2024-01-08 | 64.63 | 66.26 | 64.13 | 64.46 | 5.9M |
| 2024-01-05 | 66.15 | 67.99 | 64.50 | 65.09 | 7.1M |
| 2024-01-04 | 67.90 | 67.96 | 65.99 | 66.65 | 6.7M |
| 2024-01-03 | 68.28 | 69.57 | 67.43 | 68.15 | 6.8M |
| 2024-01-02 | 69.70 | 69.90 | 68.30 | 68.42 | 7.0M |