53.45
Last Update: 2025-10-01
| 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 | 70.74 | 72.00 | 70.00 | 70.89 | 1.8M |
| 2024-12-30 | 69.00 | 70.90 | 68.85 | 70.00 | 0.8M |
| 2024-12-27 | 69.40 | 70.00 | 68.15 | 68.40 | 0.9M |
| 2024-12-26 | 70.00 | 70.98 | 68.83 | 69.41 | 0.7M |
| 2024-12-24 | 72.33 | 72.47 | 70.00 | 70.50 | 0.6M |
| 2024-12-23 | 71.00 | 72.05 | 69.77 | 71.37 | 0.9M |
| 2024-12-20 | 66.61 | 70.99 | 66.61 | 70.59 | 0.8M |
| 2024-12-19 | 70.97 | 72.50 | 66.00 | 69.35 | 2.0M |
| 2024-12-18 | 72.85 | 73.60 | 70.10 | 71.00 | 1.2M |
| 2024-12-17 | 74.10 | 74.38 | 71.06 | 73.00 | 1.3M |
| 2024-12-16 | 74.00 | 76.49 | 73.78 | 74.10 | 2.8M |
| 2024-12-13 | 73.87 | 74.50 | 72.00 | 73.30 | 1.0M |
| 2024-12-12 | 75.00 | 75.01 | 73.50 | 73.80 | 0.8M |
| 2024-12-11 | 73.60 | 75.38 | 73.60 | 74.59 | 1.2M |
| 2024-12-10 | 78.00 | 79.09 | 72.02 | 73.00 | 3.9M |
| 2024-12-09 | 74.78 | 77.99 | 74.00 | 77.17 | 4.4M |
| 2024-12-06 | 72.60 | 76.40 | 72.51 | 74.46 | 5.8M |
| 2024-12-05 | 73.00 | 73.88 | 72.00 | 72.23 | 2.2M |
| 2024-12-04 | 72.90 | 73.40 | 71.53 | 72.40 | 1.7M |
| 2024-12-03 | 71.60 | 75.50 | 70.51 | 72.49 | 5.5M |
| 2024-12-02 | 71.00 | 71.99 | 70.80 | 71.38 | 1.9M |
| 2024-11-29 | 71.00 | 71.55 | 70.00 | 70.48 | 1.8M |
| 2024-11-28 | 66.00 | 72.08 | 65.55 | 70.95 | 4.0M |
| 2024-11-27 | 65.41 | 67.00 | 65.25 | 65.70 | 1.0M |
| 2024-11-26 | 68.99 | 68.99 | 63.50 | 63.60 | 1.0M |
| 2024-11-25 | 67.94 | 70.00 | 66.52 | 68.99 | 1.0M |
| 2024-11-22 | 71.02 | 71.70 | 67.50 | 68.00 | 1.2M |
| 2024-11-21 | 70.80 | 72.40 | 70.50 | 71.10 | 1.2M |
| 2024-11-20 | 71.00 | 72.30 | 70.50 | 70.76 | 1.0M |
| 2024-11-19 | 70.74 | 72.75 | 70.73 | 71.01 | 1.7M |
| 2024-11-18 | 70.99 | 71.50 | 70.70 | 70.78 | 0.5M |
| 2024-11-15 | 71.80 | 72.00 | 70.51 | 71.00 | 0.7M |
| 2024-11-14 | 70.99 | 73.71 | 70.60 | 71.42 | 3.0M |
| 2024-11-13 | 71.25 | 71.40 | 70.50 | 70.61 | 0.7M |
| 2024-11-12 | 71.00 | 71.65 | 70.40 | 70.90 | 1.0M |
| 2024-11-11 | 71.25 | 71.68 | 70.50 | 70.75 | 0.7M |
| 2024-11-08 | 71.00 | 72.69 | 70.60 | 71.26 | 1.8M |
| 2024-11-07 | 71.00 | 71.80 | 70.78 | 70.90 | 0.9M |
| 2024-11-06 | 70.50 | 72.65 | 70.01 | 71.18 | 2.2M |
| 2024-11-05 | 74.00 | 74.90 | 69.90 | 70.51 | 4.3M |
| 2024-11-04 | 66.02 | 74.62 | 66.00 | 73.44 | 10.8M |
| 2024-11-01 | 73.65 | 73.65 | 67.84 | 67.84 | 15.0M |
| 2024-10-31 | 83.98 | 84.89 | 75.38 | 75.38 | 4.8M |
| 2024-10-30 | 93.70 | 95.50 | 83.71 | 83.71 | 2.1M |
| 2024-10-29 | 99.00 | 100.00 | 92.56 | 92.93 | 1.0M |
| 2024-10-28 | 100.40 | 101.50 | 97.66 | 98.00 | 0.8M |
| 2024-10-25 | 103.80 | 106.87 | 97.51 | 99.85 | 3.6M |
| 2024-10-24 | 101.72 | 104.20 | 99.00 | 103.35 | 6.2M |
| 2024-10-23 | 96.55 | 102.90 | 95.01 | 101.01 | 7.9M |
| 2024-10-22 | 86.80 | 94.63 | 85.55 | 94.63 | 6.5M |
| 2024-10-21 | 88.00 | 88.60 | 85.40 | 85.70 | 1.4M |
| 2024-10-18 | 83.90 | 87.45 | 83.11 | 86.80 | 2.1M |
| 2024-10-17 | 85.10 | 85.90 | 83.80 | 83.80 | 1.7M |
| 2024-10-16 | 84.49 | 87.24 | 82.00 | 85.50 | 3.6M |
| 2024-10-15 | 82.47 | 84.80 | 81.58 | 83.45 | 1.7M |
| 2024-10-14 | 79.50 | 84.35 | 77.00 | 82.21 | 1.7M |
| 2024-10-11 | 88.25 | 89.60 | 80.80 | 80.80 | 6.4M |
| 2024-10-10 | 95.00 | 95.50 | 89.78 | 89.78 | 4.3M |
| 2024-10-09 | 111.24 | 114.70 | 99.75 | 99.75 | 4.0M |
| 2024-10-08 | 110.00 | 114.87 | 108.02 | 110.50 | 3.3M |
| 2024-10-07 | 106.00 | 111.50 | 105.50 | 110.00 | 3.3M |
| 2024-10-04 | 103.00 | 106.76 | 102.75 | 106.25 | 1.9M |
| 2024-10-03 | 98.80 | 104.25 | 98.10 | 104.00 | 1.6M |
| 2024-10-02 | 99.85 | 99.97 | 98.00 | 98.90 | 0.4M |
| 2024-10-01 | 99.38 | 100.90 | 99.00 | 99.89 | 0.4M |
| 2024-09-30 | 100.28 | 101.90 | 99.02 | 99.53 | 0.3M |
| 2024-09-27 | 102.00 | 102.75 | 99.80 | 100.12 | 0.5M |
| 2024-09-26 | 102.98 | 106.49 | 101.00 | 101.75 | 1.1M |
| 2024-09-25 | 100.50 | 103.59 | 100.06 | 102.39 | 0.9M |
| 2024-09-24 | 100.25 | 101.50 | 99.38 | 100.39 | 0.3M |
| 2024-09-23 | 100.00 | 101.63 | 100.00 | 100.25 | 0.2M |
| 2024-09-20 | 100.00 | 101.50 | 99.79 | 100.11 | 0.3M |
| 2024-09-19 | 101.00 | 101.80 | 99.50 | 100.40 | 0.5M |
| 2024-09-18 | 101.65 | 102.50 | 100.01 | 100.50 | 0.4M |
| 2024-09-16 | 101.11 | 102.88 | 96.02 | 101.00 | 1.3M |
| 2024-09-13 | 103.50 | 105.50 | 101.63 | 102.19 | 1.1M |
| 2024-09-12 | 101.96 | 102.89 | 101.00 | 102.11 | 0.6M |
| 2024-09-11 | 103.00 | 104.90 | 101.00 | 101.50 | 1.3M |
| 2024-09-10 | 100.30 | 103.75 | 100.00 | 102.49 | 0.6M |
| 2024-09-09 | 101.75 | 101.84 | 100.00 | 100.10 | 0.3M |
| 2024-09-06 | 101.49 | 104.00 | 100.90 | 101.47 | 0.8M |
| 2024-09-05 | 102.30 | 103.42 | 100.88 | 101.10 | 0.7M |
| 2024-09-04 | 102.00 | 105.70 | 100.10 | 102.35 | 1.8M |
| 2024-09-03 | 104.00 | 104.00 | 100.01 | 102.00 | 0.8M |
| 2024-09-02 | 112.98 | 113.00 | 102.79 | 103.00 | 2.8M |
| 2024-08-30 | 112.10 | 121.35 | 110.50 | 113.11 | 11.2M |
| 2024-08-29 | 101.40 | 110.32 | 98.83 | 110.32 | 9.8M |
| 2024-08-28 | 100.99 | 102.60 | 100.00 | 100.70 | 1.2M |
| 2024-08-27 | 100.98 | 102.98 | 99.82 | 100.20 | 1.2M |
| 2024-08-26 | 101.00 | 103.25 | 100.20 | 100.50 | 0.8M |
| 2024-08-23 | 101.15 | 103.33 | 98.93 | 101.00 | 1.9M |
| 2024-08-22 | 102.10 | 104.00 | 100.80 | 101.89 | 1.1M |
| 2024-08-21 | 104.10 | 106.50 | 100.00 | 101.00 | 3.2M |
| 2024-08-20 | 106.10 | 107.95 | 102.50 | 103.40 | 1.9M |
| 2024-08-19 | 102.98 | 108.49 | 98.50 | 105.60 | 4.0M |
| 2024-08-16 | 119.59 | 119.59 | 105.34 | 105.34 | 6.9M |
| 2024-08-15 | 119.70 | 119.83 | 113.62 | 117.01 | 12.0M |
| 2024-08-13 | 110.00 | 118.98 | 108.55 | 116.31 | 7.8M |
| 2024-08-12 | 115.00 | 117.85 | 109.41 | 109.85 | 4.8M |
| 2024-08-09 | 106.00 | 113.49 | 102.70 | 113.49 | 10.9M |
| 2024-08-08 | 113.50 | 115.44 | 101.55 | 103.30 | 7.9M |
| 2024-08-07 | 101.48 | 107.67 | 101.00 | 107.67 | 3.2M |
| 2024-08-06 | 89.55 | 97.88 | 87.00 | 97.88 | 5.0M |
| 2024-08-05 | 91.91 | 92.72 | 88.40 | 88.85 | 0.5M |
| 2024-08-02 | 92.00 | 93.73 | 91.00 | 91.74 | 0.7M |
| 2024-08-01 | 91.00 | 92.25 | 89.60 | 91.30 | 0.2M |
| 2024-07-31 | 92.48 | 93.39 | 89.00 | 90.03 | 0.3M |
| 2024-07-30 | 95.37 | 96.00 | 91.50 | 92.25 | 0.9M |
| 2024-07-29 | 91.50 | 96.75 | 90.80 | 94.70 | 1.3M |
| 2024-07-26 | 92.00 | 92.77 | 89.50 | 91.50 | 0.7M |
| 2024-07-25 | 95.27 | 95.99 | 91.01 | 91.51 | 1.1M |
| 2024-07-24 | 95.97 | 99.80 | 94.48 | 94.89 | 4.9M |
| 2024-07-23 | 95.10 | 98.50 | 93.45 | 96.07 | 2.4M |
| 2024-07-22 | 94.00 | 97.30 | 92.46 | 94.48 | 2.2M |
| 2024-07-19 | 102.00 | 102.70 | 93.64 | 93.80 | 4.0M |
| 2024-07-18 | 99.00 | 104.88 | 93.66 | 101.40 | 10.5M |
| 2024-07-15 | 96.50 | 102.60 | 95.10 | 98.00 | 6.7M |
| 2024-07-12 | 86.20 | 94.02 | 83.00 | 94.02 | 5.5M |
| 2024-07-11 | 84.00 | 86.97 | 83.05 | 85.99 | 1.4M |
| 2024-07-10 | 87.41 | 88.45 | 83.00 | 83.60 | 2.5M |
| 2024-07-09 | 88.00 | 89.62 | 86.50 | 87.00 | 2.2M |
| 2024-07-08 | 85.00 | 88.48 | 84.10 | 87.00 | 1.1M |
| 2024-07-05 | 93.00 | 95.00 | 84.56 | 86.10 | 11.5M |
| 2024-07-04 | 91.10 | 93.60 | 90.80 | 92.50 | 1.3M |
| 2024-07-03 | 91.47 | 95.79 | 91.47 | 92.19 | 4.6M |
| 2024-07-02 | 86.80 | 94.77 | 85.70 | 93.51 | 5.5M |
| 2024-07-01 | 86.97 | 89.00 | 85.65 | 87.25 | 1.7M |
| 2024-06-28 | 88.47 | 90.45 | 85.93 | 86.74 | 1.6M |
| 2024-06-27 | 86.80 | 91.25 | 86.51 | 87.50 | 3.4M |
| 2024-06-26 | 83.50 | 89.61 | 82.70 | 86.70 | 5.2M |
| 2024-06-25 | 83.98 | 85.50 | 82.00 | 82.11 | 1.0M |
| 2024-06-24 | 84.60 | 86.00 | 82.50 | 82.90 | 0.7M |
| 2024-06-21 | 85.00 | 86.75 | 81.40 | 85.10 | 2.1M |
| 2024-06-20 | 82.50 | 87.95 | 82.00 | 85.40 | 3.4M |
| 2024-06-14 | 78.48 | 83.06 | 77.45 | 83.06 | 2.5M |
| 2024-06-13 | 70.00 | 76.55 | 68.10 | 76.55 | 3.9M |
| 2024-06-12 | 68.50 | 72.00 | 66.00 | 70.20 | 1.6M |
| 2024-06-11 | 68.50 | 69.37 | 66.90 | 67.76 | 1.1M |
| 2024-06-10 | 68.51 | 70.95 | 67.49 | 68.00 | 1.5M |
| 2024-06-07 | 66.00 | 70.20 | 64.00 | 68.33 | 1.7M |
| 2024-06-06 | 69.45 | 70.00 | 65.26 | 66.85 | 1.1M |
| 2024-06-05 | 72.00 | 73.80 | 67.65 | 68.00 | 3.4M |
| 2024-06-04 | 74.00 | 75.85 | 71.50 | 71.90 | 4.4M |
| 2024-06-03 | 69.25 | 73.02 | 69.07 | 73.02 | 5.0M |
| 2024-05-31 | 63.00 | 67.61 | 62.70 | 67.61 | 2.6M |
| 2024-05-30 | 61.20 | 63.40 | 61.20 | 62.98 | 1.2M |
| 2024-05-29 | 62.00 | 63.40 | 60.80 | 61.88 | 2.0M |
| 2024-05-27 | 62.01 | 64.85 | 61.00 | 61.70 | 4.9M |
| 2024-05-24 | 56.97 | 60.80 | 56.50 | 60.80 | 6.4M |
| 2024-05-23 | 59.00 | 60.99 | 55.90 | 56.30 | 7.4M |
| 2024-05-22 | 63.50 | 65.89 | 60.28 | 60.28 | 12.2M |
| 2024-05-21 | 69.00 | 69.50 | 65.17 | 65.17 | 2.9M |
| 2024-05-20 | 77.69 | 77.69 | 70.45 | 70.45 | 5.1M |
| 2024-05-17 | 77.00 | 79.50 | 75.70 | 76.05 | 3.0M |
| 2024-05-16 | 78.00 | 79.51 | 75.00 | 76.89 | 2.5M |
| 2024-05-15 | 76.11 | 81.38 | 75.99 | 78.21 | 9.6M |
| 2024-05-14 | 75.50 | 78.45 | 73.47 | 74.90 | 7.0M |
| 2024-05-13 | 79.69 | 79.70 | 73.80 | 74.97 | 5.0M |
| 2024-05-10 | 71.97 | 74.14 | 68.05 | 74.14 | 3.1M |
| 2024-05-09 | 64.95 | 68.97 | 64.51 | 68.97 | 2.5M |
| 2024-05-08 | 69.89 | 72.09 | 63.20 | 64.50 | 8.8M |
| 2024-05-07 | 62.97 | 67.06 | 61.51 | 67.06 | 5.0M |
| 2024-05-06 | 63.50 | 64.50 | 62.00 | 62.89 | 1.8M |
| 2024-05-03 | 56.52 | 64.77 | 56.52 | 62.00 | 6.1M |
| 2024-05-02 | 61.90 | 64.00 | 58.99 | 60.60 | 3.0M |
| 2024-04-30 | 63.25 | 65.95 | 59.50 | 59.50 | 4.3M |
| 2024-04-29 | 57.00 | 61.35 | 55.55 | 61.35 | 2.1M |
| 2024-04-26 | 61.58 | 64.00 | 56.86 | 56.86 | 4.7M |
| 2024-04-25 | 61.00 | 61.47 | 60.05 | 61.47 | 0.9M |
| 2024-04-24 | 54.69 | 57.18 | 54.40 | 57.18 | 1.0M |
| 2024-04-23 | 49.97 | 53.19 | 49.97 | 53.19 | 3.7M |
| 2024-04-22 | 46.00 | 49.48 | 46.00 | 49.48 | 1.7M |
| 2024-04-19 | 45.45 | 46.12 | 45.00 | 46.10 | 0.5M |
| 2024-04-18 | 45.25 | 46.90 | 44.82 | 45.39 | 0.3M |
| 2024-04-17 | 45.03 | 45.65 | 44.70 | 44.75 | 0.2M |
| 2024-04-16 | 45.52 | 45.99 | 44.91 | 45.50 | 0.2M |
| 2024-04-15 | 45.56 | 46.34 | 45.17 | 45.30 | 1.0M |
| 2024-04-09 | 46.33 | 47.35 | 45.65 | 46.23 | 1.2M |
| 2024-04-08 | 43.29 | 45.52 | 42.02 | 45.52 | 1.6M |
| 2024-04-04 | 42.00 | 42.70 | 41.80 | 42.15 | 0.3M |
| 2024-04-03 | 42.55 | 44.30 | 40.55 | 43.00 | 0.9M |
| 2024-04-02 | 42.25 | 42.64 | 41.80 | 42.41 | 0.2M |
| 2024-04-01 | 42.10 | 42.85 | 41.29 | 42.40 | 0.2M |
| 2024-03-29 | 43.97 | 43.97 | 42.01 | 42.80 | 0.5M |
| 2024-03-28 | 40.00 | 43.27 | 40.00 | 43.27 | 1.3M |
| 2024-03-27 | 41.00 | 41.00 | 39.94 | 40.20 | 0.2M |
| 2024-03-26 | 40.60 | 41.00 | 40.26 | 41.00 | 0.1M |
| 2024-03-25 | 41.55 | 41.65 | 39.92 | 40.44 | 0.2M |
| 2024-03-22 | 41.06 | 42.00 | 41.06 | 41.60 | 0.1M |
| 2024-03-21 | 41.82 | 42.00 | 41.25 | 41.40 | 0.0M |
| 2024-03-20 | 42.30 | 42.60 | 41.87 | 42.02 | 0.1M |
| 2024-03-19 | 42.10 | 43.18 | 42.02 | 42.45 | 0.1M |
| 2024-03-18 | 42.07 | 42.49 | 41.85 | 42.05 | 0.0M |
| 2024-03-15 | 42.51 | 42.85 | 41.82 | 41.90 | 0.1M |
| 2024-03-14 | 41.40 | 42.50 | 41.21 | 42.46 | 0.1M |
| 2024-03-13 | 42.80 | 42.80 | 40.50 | 41.00 | 0.1M |
| 2024-03-12 | 42.60 | 43.10 | 42.31 | 42.35 | 0.2M |
| 2024-03-11 | 42.16 | 43.32 | 42.05 | 42.54 | 0.2M |
| 2024-03-08 | 42.60 | 42.94 | 42.35 | 42.50 | 0.0M |
| 2024-03-07 | 42.95 | 43.02 | 42.02 | 42.50 | 0.2M |
| 2024-03-06 | 44.00 | 44.00 | 43.00 | 43.00 | 0.2M |
| 2024-03-05 | 43.75 | 44.35 | 43.00 | 43.40 | 0.9M |
| 2024-03-04 | 43.45 | 44.74 | 43.00 | 43.41 | 0.8M |
| 2024-03-01 | 43.00 | 43.84 | 42.50 | 43.01 | 0.2M |
| 2024-02-29 | 43.20 | 43.45 | 42.70 | 42.71 | 0.2M |
| 2024-02-28 | 42.50 | 43.35 | 42.50 | 42.79 | 0.2M |
| 2024-02-27 | 43.75 | 44.10 | 42.30 | 42.91 | 0.4M |
| 2024-02-26 | 43.25 | 44.20 | 42.55 | 43.22 | 0.8M |
| 2024-02-23 | 43.85 | 43.85 | 42.90 | 43.20 | 0.2M |
| 2024-02-22 | 43.50 | 44.79 | 42.85 | 43.55 | 0.9M |
| 2024-02-21 | 41.11 | 43.12 | 40.99 | 43.00 | 0.5M |
| 2024-02-20 | 41.48 | 42.47 | 40.20 | 40.70 | 0.3M |
| 2024-02-19 | 38.16 | 41.50 | 38.16 | 41.29 | 0.1M |
| 2024-02-16 | 40.00 | 40.50 | 38.75 | 39.40 | 0.1M |
| 2024-02-15 | 40.71 | 41.70 | 40.61 | 40.65 | 0.1M |
| 2024-02-14 | 40.99 | 41.51 | 40.60 | 41.10 | 0.1M |
| 2024-02-13 | 40.00 | 41.70 | 38.65 | 40.16 | 0.2M |
| 2024-02-12 | 40.25 | 40.48 | 39.55 | 40.00 | 0.0M |
| 2024-02-09 | 40.97 | 42.00 | 40.00 | 40.57 | 0.1M |
| 2024-02-07 | 42.08 | 42.74 | 41.80 | 42.09 | 0.2M |
| 2024-02-06 | 41.90 | 42.39 | 41.72 | 42.39 | 0.0M |
| 2024-02-02 | 40.99 | 42.45 | 40.99 | 41.52 | 0.2M |
| 2024-02-01 | 41.90 | 41.90 | 40.10 | 40.50 | 0.1M |
| 2024-01-31 | 40.95 | 41.75 | 40.39 | 40.50 | 0.1M |
| 2024-01-30 | 41.99 | 42.49 | 39.00 | 40.10 | 0.2M |
| 2024-01-29 | 43.50 | 43.50 | 41.50 | 41.66 | 0.1M |
| 2024-01-26 | 43.15 | 43.78 | 42.01 | 42.01 | 0.1M |
| 2024-01-25 | 43.65 | 43.65 | 43.25 | 43.25 | 0.0M |
| 2024-01-24 | 43.55 | 44.50 | 43.10 | 43.50 | 0.3M |
| 2024-01-23 | 42.70 | 45.24 | 42.00 | 43.60 | 0.8M |
| 2024-01-22 | 42.08 | 42.69 | 41.90 | 41.90 | 0.1M |
| 2024-01-19 | 42.40 | 43.00 | 42.05 | 42.20 | 0.1M |
| 2024-01-18 | 43.50 | 43.50 | 42.00 | 42.52 | 0.2M |
| 2024-01-17 | 43.50 | 44.85 | 42.92 | 43.24 | 0.3M |
| 2024-01-16 | 43.60 | 43.85 | 43.00 | 43.21 | 0.1M |
| 2024-01-15 | 45.00 | 45.09 | 44.00 | 44.00 | 0.1M |
| 2024-01-12 | 45.00 | 45.47 | 44.40 | 44.40 | 0.2M |
| 2024-01-11 | 44.75 | 45.19 | 44.50 | 44.80 | 0.1M |
| 2024-01-10 | 45.49 | 45.60 | 44.50 | 45.00 | 0.3M |
| 2024-01-09 | 45.49 | 45.49 | 44.64 | 44.67 | 0.2M |
| 2024-01-08 | 45.99 | 45.99 | 44.50 | 44.62 | 0.2M |
| 2024-01-05 | 46.00 | 46.60 | 44.50 | 45.20 | 0.3M |
| 2024-01-04 | 46.00 | 46.35 | 44.71 | 45.70 | 0.3M |
| 2024-01-03 | 46.80 | 47.25 | 46.00 | 46.00 | 0.4M |
| 2024-01-02 | 49.10 | 49.44 | 46.54 | 46.55 | 1.0M |
| 2024-01-01 | 50.00 | 50.40 | 47.70 | 48.60 | 2.8M |