66.02
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 | 52.85 | 53.50 | 52.40 | 52.55 | 5.0M |
| 2024-12-30 | 52.91 | 53.59 | 52.61 | 52.86 | 6.4M |
| 2024-12-27 | 52.85 | 53.35 | 52.48 | 52.68 | 6.1M |
| 2024-12-26 | 54.00 | 54.40 | 52.61 | 52.86 | 8.1M |
| 2024-12-25 | 54.10 | 54.39 | 53.43 | 54.00 | 3.2M |
| 2024-12-24 | 52.91 | 54.15 | 52.90 | 53.80 | 5.0M |
| 2024-12-23 | 53.56 | 54.10 | 52.90 | 52.91 | 4.8M |
| 2024-12-20 | 55.25 | 55.85 | 53.55 | 53.55 | 8.3M |
| 2024-12-19 | 54.10 | 55.10 | 53.89 | 54.62 | 4.1M |
| 2024-12-18 | 54.80 | 55.21 | 54.28 | 54.52 | 3.4M |
| 2024-12-17 | 54.89 | 56.30 | 54.61 | 54.73 | 7.3M |
| 2024-12-16 | 55.30 | 55.30 | 54.09 | 54.89 | 4.6M |
| 2024-12-13 | 55.90 | 56.25 | 55.02 | 55.15 | 5.9M |
| 2024-12-12 | 55.43 | 56.50 | 55.06 | 56.01 | 4.2M |
| 2024-12-11 | 56.70 | 56.97 | 55.06 | 55.55 | 8.6M |
| 2024-12-10 | 58.80 | 58.92 | 56.61 | 56.85 | 7.4M |
| 2024-12-09 | 57.35 | 57.89 | 56.66 | 57.46 | 4.0M |
| 2024-12-06 | 57.17 | 58.31 | 56.50 | 57.45 | 4.4M |
| 2024-12-05 | 57.71 | 58.00 | 56.50 | 57.16 | 5.3M |
| 2024-12-04 | 58.86 | 59.50 | 57.70 | 58.10 | 4.5M |
| 2024-12-03 | 58.50 | 59.98 | 58.02 | 58.94 | 7.9M |
| 2024-12-02 | 57.60 | 58.87 | 56.52 | 58.50 | 9.4M |
| 2024-11-29 | 56.47 | 58.28 | 56.35 | 57.63 | 7.6M |
| 2024-11-28 | 56.98 | 58.17 | 55.88 | 56.37 | 6.6M |
| 2024-11-27 | 53.39 | 57.17 | 53.39 | 57.00 | 13.7M |
| 2024-11-26 | 54.45 | 55.10 | 53.53 | 53.65 | 4.9M |
| 2024-11-25 | 54.30 | 55.69 | 53.80 | 54.44 | 7.2M |
| 2024-11-22 | 56.50 | 57.40 | 54.33 | 54.33 | 10.3M |
| 2024-11-21 | 55.81 | 55.98 | 54.89 | 55.10 | 5.2M |
| 2024-11-20 | 54.98 | 56.95 | 54.98 | 55.81 | 7.8M |
| 2024-11-19 | 54.46 | 55.53 | 53.61 | 54.90 | 5.8M |
| 2024-11-18 | 54.20 | 56.50 | 54.00 | 54.34 | 13.2M |
| 2024-11-15 | 54.40 | 55.11 | 53.41 | 53.78 | 7.7M |
| 2024-11-14 | 55.60 | 56.00 | 54.40 | 54.49 | 7.6M |
| 2024-11-13 | 55.00 | 55.88 | 54.66 | 55.61 | 9.6M |
| 2024-11-12 | 56.20 | 56.81 | 54.30 | 55.78 | 14.0M |
| 2024-11-11 | 56.85 | 57.12 | 55.33 | 56.22 | 15.1M |
| 2024-11-08 | 58.00 | 59.00 | 56.70 | 57.20 | 10.7M |
| 2024-11-07 | 57.95 | 58.40 | 57.16 | 57.78 | 8.6M |
| 2024-11-06 | 58.44 | 61.18 | 58.44 | 58.80 | 10.7M |
| 2024-11-05 | 58.00 | 59.01 | 56.97 | 58.85 | 9.9M |
| 2024-11-04 | 57.05 | 58.70 | 56.73 | 57.85 | 6.3M |
| 2024-11-01 | 56.11 | 58.50 | 55.55 | 57.49 | 10.9M |
| 2024-10-31 | 58.61 | 58.88 | 56.14 | 56.46 | 9.1M |
| 2024-10-30 | 55.96 | 58.39 | 55.81 | 57.36 | 13.1M |
| 2024-10-29 | 56.39 | 57.39 | 55.41 | 56.00 | 11.0M |
| 2024-10-28 | 58.35 | 58.60 | 55.84 | 56.36 | 15.8M |
| 2024-10-25 | 54.85 | 58.45 | 54.63 | 58.24 | 20.0M |
| 2024-10-24 | 56.70 | 57.00 | 54.90 | 55.48 | 14.1M |
| 2024-10-23 | 56.00 | 59.78 | 56.00 | 57.00 | 32.8M |
| 2024-10-22 | 49.58 | 55.05 | 49.20 | 54.85 | 22.3M |
| 2024-10-21 | 49.90 | 51.70 | 49.52 | 50.41 | 15.4M |
| 2024-10-18 | 47.40 | 50.00 | 47.40 | 49.12 | 14.3M |
| 2024-10-17 | 49.30 | 49.69 | 48.00 | 48.01 | 10.5M |
| 2024-10-16 | 48.01 | 49.61 | 47.52 | 48.85 | 8.7M |
| 2024-10-15 | 51.20 | 51.20 | 48.64 | 48.64 | 18.0M |
| 2024-10-14 | 52.10 | 52.48 | 51.00 | 51.47 | 10.5M |
| 2024-10-11 | 54.68 | 54.89 | 51.35 | 51.74 | 10.2M |
| 2024-10-10 | 52.71 | 55.77 | 52.71 | 54.67 | 14.9M |
| 2024-10-09 | 53.65 | 55.50 | 51.71 | 52.70 | 15.6M |
| 2024-10-08 | 60.68 | 60.68 | 52.81 | 55.01 | 26.6M |
| 2024-09-30 | 52.88 | 55.19 | 51.68 | 55.17 | 15.7M |
| 2024-09-27 | 47.70 | 50.58 | 47.50 | 50.26 | 8.8M |
| 2024-09-26 | 46.76 | 47.34 | 45.38 | 47.30 | 8.7M |
| 2024-09-25 | 46.99 | 48.44 | 46.61 | 46.78 | 9.6M |
| 2024-09-24 | 45.84 | 47.00 | 44.71 | 46.73 | 7.4M |
| 2024-09-23 | 46.38 | 46.58 | 45.24 | 45.38 | 5.4M |
| 2024-09-20 | 47.36 | 47.68 | 45.68 | 46.37 | 5.3M |
| 2024-09-19 | 47.88 | 48.40 | 47.25 | 47.54 | 5.7M |
| 2024-09-18 | 46.80 | 48.10 | 46.40 | 47.83 | 3.9M |
| 2024-09-13 | 48.45 | 48.69 | 46.79 | 46.90 | 5.7M |
| 2024-09-12 | 47.59 | 48.82 | 47.00 | 47.30 | 4.0M |
| 2024-09-11 | 45.92 | 48.20 | 45.26 | 47.68 | 8.5M |
| 2024-09-10 | 46.08 | 46.73 | 45.53 | 45.85 | 4.1M |
| 2024-09-09 | 46.18 | 46.91 | 45.60 | 46.15 | 4.0M |
| 2024-09-06 | 47.77 | 47.77 | 46.77 | 46.82 | 2.6M |
| 2024-09-05 | 48.61 | 48.67 | 47.01 | 47.88 | 4.5M |
| 2024-09-04 | 48.55 | 49.00 | 48.16 | 48.35 | 3.0M |
| 2024-09-03 | 46.98 | 49.43 | 46.69 | 48.85 | 6.5M |
| 2024-09-02 | 48.17 | 48.34 | 46.52 | 46.81 | 4.7M |
| 2024-08-30 | 47.30 | 48.49 | 46.25 | 48.17 | 7.5M |
| 2024-08-29 | 46.15 | 48.00 | 45.77 | 47.42 | 7.4M |
| 2024-08-28 | 44.15 | 46.18 | 43.98 | 45.71 | 6.5M |
| 2024-08-27 | 45.00 | 45.04 | 43.82 | 44.39 | 4.4M |
| 2024-08-26 | 45.99 | 46.34 | 44.95 | 45.13 | 4.7M |
| 2024-08-23 | 45.85 | 46.36 | 45.48 | 45.90 | 2.4M |
| 2024-08-22 | 46.55 | 46.78 | 45.14 | 45.68 | 4.0M |
| 2024-08-21 | 46.00 | 46.75 | 45.61 | 46.45 | 4.1M |
| 2024-08-20 | 47.13 | 47.13 | 45.35 | 46.75 | 6.1M |
| 2024-08-19 | 48.30 | 49.00 | 46.68 | 47.00 | 6.0M |
| 2024-08-16 | 48.70 | 50.15 | 48.11 | 48.48 | 7.4M |
| 2024-08-15 | 47.90 | 48.59 | 47.39 | 48.36 | 3.0M |
| 2024-08-14 | 48.70 | 48.86 | 47.55 | 48.03 | 3.1M |
| 2024-08-13 | 48.01 | 49.17 | 47.68 | 48.86 | 4.1M |
| 2024-08-12 | 49.50 | 50.31 | 48.10 | 48.41 | 3.7M |
| 2024-08-09 | 49.00 | 50.24 | 48.38 | 48.42 | 3.4M |
| 2024-08-08 | 48.90 | 49.64 | 47.50 | 49.08 | 5.4M |
| 2024-08-07 | 48.22 | 49.38 | 47.62 | 48.55 | 5.2M |
| 2024-08-06 | 49.19 | 49.58 | 47.40 | 47.99 | 6.6M |
| 2024-08-05 | 49.62 | 50.40 | 48.56 | 48.60 | 4.7M |
| 2024-08-02 | 49.72 | 50.84 | 49.51 | 49.79 | 3.6M |
| 2024-08-01 | 51.08 | 52.19 | 50.05 | 50.14 | 5.6M |
| 2024-07-31 | 50.00 | 51.50 | 49.51 | 51.10 | 6.5M |
| 2024-07-30 | 50.39 | 50.94 | 49.90 | 50.42 | 5.5M |
| 2024-07-29 | 52.35 | 52.45 | 49.80 | 50.27 | 11.0M |
| 2024-07-26 | 52.41 | 53.91 | 51.07 | 52.40 | 11.1M |
| 2024-07-25 | 49.60 | 52.87 | 49.51 | 52.40 | 13.1M |
| 2024-07-24 | 47.93 | 50.28 | 47.82 | 50.02 | 11.1M |
| 2024-07-23 | 48.80 | 48.97 | 48.03 | 48.10 | 5.1M |
| 2024-07-22 | 46.55 | 49.53 | 46.50 | 49.09 | 12.2M |
| 2024-07-19 | 46.08 | 46.86 | 45.96 | 46.18 | 4.5M |
| 2024-07-18 | 46.00 | 47.00 | 45.87 | 46.31 | 3.9M |
| 2024-07-17 | 47.18 | 47.47 | 46.13 | 46.38 | 4.8M |
| 2024-07-16 | 47.00 | 47.22 | 45.37 | 46.99 | 9.3M |
| 2024-07-15 | 47.01 | 47.62 | 46.30 | 47.18 | 4.0M |
| 2024-07-12 | 46.96 | 47.73 | 46.50 | 47.35 | 4.4M |
| 2024-07-11 | 48.00 | 48.15 | 46.68 | 47.26 | 5.9M |
| 2024-07-10 | 48.46 | 49.00 | 47.38 | 47.49 | 5.5M |
| 2024-07-09 | 47.85 | 49.00 | 45.84 | 48.69 | 12.8M |
| 2024-07-08 | 45.59 | 46.85 | 45.08 | 46.57 | 8.0M |
| 2024-07-05 | 45.84 | 46.33 | 44.93 | 45.59 | 4.3M |
| 2024-07-04 | 45.85 | 46.95 | 45.60 | 45.70 | 6.7M |
| 2024-07-03 | 45.85 | 45.97 | 45.03 | 45.63 | 4.9M |
| 2024-07-02 | 47.76 | 48.46 | 44.71 | 45.63 | 16.7M |
| 2024-07-01 | 48.52 | 49.04 | 47.52 | 47.86 | 6.0M |
| 2024-06-28 | 47.89 | 49.53 | 47.70 | 48.81 | 5.9M |
| 2024-06-27 | 47.98 | 48.38 | 47.50 | 47.90 | 5.4M |
| 2024-06-26 | 48.60 | 48.88 | 47.80 | 48.16 | 5.4M |
| 2024-06-25 | 49.95 | 49.95 | 48.11 | 48.47 | 8.7M |
| 2024-06-24 | 49.54 | 51.97 | 49.43 | 49.95 | 11.3M |
| 2024-06-21 | 49.65 | 50.20 | 48.29 | 49.57 | 8.8M |
| 2024-06-20 | 51.00 | 51.79 | 49.62 | 49.99 | 7.4M |
| 2024-06-19 | 51.48 | 51.52 | 50.61 | 50.72 | 4.3M |
| 2024-06-18 | 51.20 | 51.95 | 50.72 | 51.20 | 5.9M |
| 2024-06-17 | 48.50 | 51.19 | 48.48 | 51.12 | 10.7M |
| 2024-06-14 | 49.90 | 49.90 | 48.33 | 48.98 | 6.8M |
| 2024-06-13 | 48.77 | 50.20 | 48.57 | 49.90 | 8.0M |
| 2024-06-12 | 48.10 | 48.63 | 47.53 | 48.56 | 4.1M |
| 2024-06-11 | 46.89 | 48.42 | 46.21 | 48.01 | 6.1M |
| 2024-06-07 | 47.90 | 48.00 | 46.20 | 47.01 | 5.1M |
| 2024-06-06 | 47.96 | 48.96 | 47.87 | 48.13 | 4.7M |
| 2024-06-05 | 49.50 | 49.53 | 48.16 | 48.26 | 5.5M |
| 2024-06-04 | 48.00 | 49.75 | 47.47 | 49.58 | 8.8M |
| 2024-06-03 | 48.30 | 48.30 | 47.01 | 47.52 | 7.7M |
| 2024-05-31 | 49.02 | 49.26 | 48.05 | 48.12 | 4.9M |
| 2024-05-30 | 49.35 | 49.60 | 48.61 | 48.90 | 6.2M |
| 2024-05-29 | 48.57 | 49.28 | 47.80 | 48.97 | 8.3M |
| 2024-05-28 | 48.80 | 50.35 | 47.96 | 48.09 | 16.5M |
| 2024-05-27 | 45.62 | 48.20 | 45.62 | 48.08 | 11.1M |
| 2024-05-24 | 46.37 | 46.99 | 45.48 | 45.48 | 6.5M |
| 2024-05-23 | 46.96 | 47.24 | 46.03 | 46.28 | 5.3M |
| 2024-05-22 | 48.30 | 48.30 | 46.90 | 47.20 | 4.8M |
| 2024-05-21 | 48.18 | 48.30 | 47.32 | 47.52 | 4.4M |
| 2024-05-20 | 47.40 | 48.54 | 47.20 | 48.36 | 6.1M |
| 2024-05-17 | 47.56 | 47.75 | 46.83 | 47.50 | 6.4M |
| 2024-05-16 | 47.65 | 49.19 | 47.40 | 47.57 | 10.2M |
| 2024-05-15 | 47.75 | 48.60 | 47.31 | 48.16 | 7.1M |
| 2024-05-14 | 47.32 | 48.50 | 47.30 | 47.75 | 7.4M |
| 2024-05-13 | 46.39 | 48.78 | 45.88 | 48.28 | 14.5M |
| 2024-05-10 | 45.84 | 46.77 | 45.30 | 46.48 | 7.5M |
| 2024-05-09 | 45.70 | 46.06 | 44.82 | 45.60 | 5.8M |
| 2024-05-08 | 44.81 | 46.43 | 44.30 | 45.50 | 10.9M |
| 2024-05-07 | 45.13 | 45.60 | 44.53 | 44.94 | 6.8M |
| 2024-05-06 | 44.99 | 46.10 | 44.97 | 45.37 | 13.2M |
| 2024-04-30 | 43.57 | 44.52 | 42.44 | 44.09 | 18.3M |
| 2024-04-29 | 41.00 | 42.94 | 40.98 | 42.94 | 14.0M |
| 2024-04-26 | 38.61 | 39.14 | 38.20 | 39.04 | 9.8M |
| 2024-04-25 | 39.68 | 39.68 | 38.68 | 38.80 | 5.3M |
| 2024-04-24 | 38.97 | 39.69 | 38.91 | 39.50 | 5.0M |
| 2024-04-23 | 39.64 | 39.88 | 39.08 | 39.32 | 4.4M |
| 2024-04-22 | 39.68 | 40.51 | 39.49 | 39.64 | 7.3M |
| 2024-04-19 | 42.20 | 42.20 | 39.08 | 39.99 | 17.7M |
| 2024-04-18 | 42.54 | 43.00 | 41.80 | 42.20 | 5.6M |
| 2024-04-17 | 41.91 | 42.99 | 41.65 | 42.88 | 6.6M |
| 2024-04-16 | 42.53 | 42.96 | 41.51 | 41.51 | 8.0M |
| 2024-04-15 | 42.31 | 43.22 | 42.12 | 42.76 | 6.0M |
| 2024-04-12 | 42.70 | 43.36 | 42.02 | 42.30 | 4.9M |
| 2024-04-11 | 42.27 | 42.95 | 42.11 | 42.59 | 6.5M |
| 2024-04-10 | 43.95 | 44.00 | 42.28 | 42.59 | 11.4M |
| 2024-04-09 | 43.80 | 44.05 | 43.28 | 44.00 | 6.3M |
| 2024-04-08 | 44.40 | 44.41 | 43.59 | 43.60 | 6.2M |
| 2024-04-03 | 45.37 | 45.37 | 44.10 | 44.48 | 5.7M |
| 2024-04-02 | 45.90 | 46.44 | 45.10 | 45.43 | 6.5M |
| 2024-04-01 | 43.92 | 46.16 | 43.67 | 45.95 | 9.8M |
| 2024-03-29 | 44.12 | 45.05 | 43.63 | 44.28 | 5.4M |
| 2024-03-28 | 44.32 | 45.02 | 43.93 | 44.09 | 6.7M |
| 2024-03-27 | 46.30 | 46.30 | 44.01 | 44.10 | 8.3M |
| 2024-03-26 | 46.80 | 46.89 | 45.25 | 45.95 | 10.0M |
| 2024-03-25 | 46.51 | 48.30 | 46.03 | 47.05 | 14.2M |
| 2024-03-22 | 46.00 | 46.96 | 45.40 | 46.51 | 10.8M |
| 2024-03-21 | 44.88 | 46.80 | 44.51 | 46.12 | 19.0M |
| 2024-03-20 | 45.25 | 45.43 | 44.00 | 44.30 | 11.3M |
| 2024-03-19 | 45.70 | 46.20 | 45.22 | 45.43 | 8.5M |
| 2024-03-18 | 45.92 | 46.80 | 45.58 | 46.15 | 12.6M |
| 2024-03-15 | 45.90 | 47.63 | 44.80 | 45.60 | 15.7M |
| 2024-03-14 | 45.60 | 46.13 | 44.58 | 45.98 | 13.9M |
| 2024-03-13 | 44.30 | 46.93 | 44.25 | 45.70 | 21.6M |
| 2024-03-12 | 43.85 | 46.04 | 43.70 | 44.50 | 19.2M |
| 2024-03-11 | 40.80 | 44.20 | 40.80 | 44.04 | 24.1M |
| 2024-03-08 | 39.52 | 41.28 | 39.52 | 40.89 | 11.4M |
| 2024-03-07 | 41.70 | 41.88 | 39.51 | 39.65 | 17.3M |
| 2024-03-06 | 38.54 | 42.80 | 38.54 | 42.05 | 26.9M |
| 2024-03-05 | 39.15 | 39.40 | 38.51 | 38.93 | 8.6M |
| 2024-03-04 | 38.75 | 39.80 | 38.66 | 39.50 | 8.7M |
| 2024-03-01 | 38.83 | 39.20 | 38.35 | 38.92 | 7.0M |
| 2024-02-29 | 37.89 | 38.88 | 37.80 | 38.78 | 7.7M |
| 2024-02-28 | 38.72 | 40.29 | 38.16 | 38.17 | 12.7M |
| 2024-02-27 | 37.76 | 38.70 | 37.60 | 38.70 | 7.2M |
| 2024-02-26 | 37.67 | 38.43 | 37.06 | 38.07 | 9.4M |
| 2024-02-23 | 38.27 | 38.36 | 37.38 | 37.68 | 11.6M |
| 2024-02-22 | 39.05 | 40.08 | 38.01 | 38.40 | 12.9M |
| 2024-02-21 | 38.53 | 40.28 | 38.28 | 39.31 | 9.7M |
| 2024-02-20 | 38.80 | 39.50 | 38.26 | 38.80 | 5.2M |
| 2024-02-19 | 40.00 | 40.20 | 38.40 | 39.06 | 9.8M |
| 2024-02-08 | 40.02 | 43.00 | 39.36 | 39.88 | 15.0M |
| 2024-02-07 | 38.13 | 40.15 | 38.11 | 40.00 | 12.0M |
| 2024-02-06 | 34.53 | 38.37 | 34.27 | 38.29 | 10.4M |
| 2024-02-05 | 35.09 | 35.80 | 32.88 | 35.36 | 10.7M |
| 2024-02-02 | 36.21 | 36.54 | 34.51 | 35.30 | 9.2M |
| 2024-02-01 | 35.60 | 37.18 | 34.94 | 36.17 | 10.6M |
| 2024-01-31 | 35.45 | 36.62 | 34.80 | 35.30 | 12.0M |
| 2024-01-30 | 35.00 | 36.00 | 34.79 | 34.83 | 4.7M |
| 2024-01-29 | 37.36 | 37.50 | 35.00 | 35.39 | 9.4M |
| 2024-01-26 | 37.72 | 37.95 | 36.82 | 37.31 | 7.2M |
| 2024-01-25 | 38.49 | 38.49 | 37.02 | 38.18 | 7.3M |
| 2024-01-24 | 38.80 | 39.68 | 37.20 | 38.27 | 7.3M |
| 2024-01-23 | 36.43 | 39.76 | 36.43 | 38.80 | 12.7M |
| 2024-01-22 | 37.57 | 37.74 | 36.00 | 36.43 | 5.9M |
| 2024-01-19 | 39.20 | 39.56 | 37.58 | 37.59 | 7.0M |
| 2024-01-18 | 38.72 | 39.50 | 37.67 | 39.31 | 6.7M |
| 2024-01-17 | 39.66 | 39.81 | 38.76 | 38.96 | 4.1M |
| 2024-01-16 | 39.05 | 40.28 | 38.74 | 39.91 | 6.5M |
| 2024-01-15 | 40.20 | 40.37 | 38.69 | 39.07 | 8.4M |
| 2024-01-12 | 38.60 | 40.77 | 38.23 | 40.43 | 14.2M |
| 2024-01-11 | 37.58 | 39.19 | 37.30 | 38.77 | 7.6M |
| 2024-01-10 | 36.71 | 38.07 | 36.42 | 37.31 | 6.6M |
| 2024-01-09 | 37.30 | 37.80 | 36.47 | 36.80 | 7.0M |
| 2024-01-08 | 37.49 | 38.12 | 37.14 | 37.22 | 7.3M |
| 2024-01-05 | 40.12 | 40.16 | 37.10 | 37.57 | 14.4M |
| 2024-01-04 | 41.30 | 41.40 | 40.04 | 40.20 | 4.8M |
| 2024-01-03 | 42.60 | 42.60 | 41.00 | 41.30 | 6.4M |
| 2024-01-02 | 42.76 | 42.96 | 41.66 | 42.65 | 6.0M |