71.50
Last Update: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 86.20 | 87.80 | 84.30 | 87.30 | 11.0M |
| 2023-12-28 | 89.90 | 90.00 | 87.70 | 88.20 | 7.2M |
| 2023-12-27 | 88.20 | 89.90 | 88.10 | 89.50 | 16.1M |
| 2023-12-26 | 87.10 | 88.00 | 86.50 | 88.00 | 8.9M |
| 2023-12-25 | 85.80 | 86.80 | 85.50 | 86.80 | 6.3M |
| 2023-12-22 | 85.60 | 85.80 | 84.80 | 85.80 | 9.7M |
| 2023-12-21 | 85.50 | 85.90 | 84.80 | 85.90 | 12.2M |
| 2023-12-20 | 85.20 | 86.50 | 85.00 | 86.50 | 16.6M |
| 2023-12-19 | 85.30 | 85.30 | 84.20 | 85.00 | 10.4M |
| 2023-12-18 | 84.60 | 85.50 | 83.30 | 85.50 | 13.4M |
| 2023-12-15 | 85.70 | 85.90 | 84.50 | 84.50 | 9.2M |
| 2023-12-14 | 85.10 | 85.60 | 84.20 | 85.50 | 9.5M |
| 2023-12-13 | 83.20 | 84.80 | 83.00 | 84.80 | 11.8M |
| 2023-12-12 | 82.90 | 83.40 | 82.60 | 83.10 | 6.2M |
| 2023-12-11 | 81.80 | 82.50 | 81.70 | 82.50 | 5.7M |
| 2023-12-08 | 81.50 | 81.70 | 81.20 | 81.70 | 3.3M |
| 2023-12-07 | 81.30 | 81.80 | 80.90 | 81.10 | 3.1M |
| 2023-12-06 | 80.90 | 81.30 | 80.70 | 81.30 | 4.6M |
| 2023-12-05 | 80.50 | 80.80 | 79.50 | 80.80 | 5.0M |
| 2023-12-04 | 81.20 | 81.60 | 80.50 | 80.90 | 3.8M |
| 2023-12-01 | 80.50 | 81.40 | 80.50 | 81.30 | 2.6M |
| 2023-11-30 | 81.30 | 81.60 | 80.60 | 81.20 | 9.1M |
| 2023-11-29 | 81.00 | 82.00 | 80.80 | 81.70 | 7.1M |
| 2023-11-28 | 81.00 | 81.30 | 80.30 | 81.10 | 5.2M |
| 2023-11-27 | 80.80 | 81.20 | 80.70 | 80.80 | 3.8M |
| 2023-11-24 | 81.30 | 81.30 | 80.70 | 80.80 | 1.8M |
| 2023-11-23 | 80.80 | 81.40 | 80.50 | 81.10 | 3.4M |
| 2023-11-22 | 82.00 | 82.00 | 80.70 | 81.00 | 3.5M |
| 2023-11-21 | 81.30 | 82.00 | 81.10 | 81.90 | 9.3M |
| 2023-11-20 | 81.30 | 81.50 | 80.50 | 81.10 | 6.7M |
| 2023-11-17 | 80.00 | 80.80 | 79.80 | 80.80 | 12.5M |
| 2023-11-16 | 80.00 | 80.30 | 79.50 | 80.00 | 5.4M |
| 2023-11-15 | 80.40 | 81.00 | 79.50 | 80.00 | 8.8M |
| 2023-11-14 | 78.30 | 79.50 | 78.20 | 79.50 | 12.4M |
| 2023-11-13 | 78.50 | 78.70 | 77.20 | 77.90 | 5.5M |
| 2023-11-10 | 77.80 | 78.40 | 77.20 | 78.30 | 3.7M |
| 2023-11-09 | 78.20 | 78.30 | 77.60 | 78.00 | 5.5M |
| 2023-11-08 | 78.10 | 78.40 | 77.40 | 78.00 | 4.7M |
| 2023-11-07 | 77.50 | 78.00 | 77.30 | 78.00 | 3.5M |
| 2023-11-06 | 77.40 | 77.80 | 77.00 | 77.50 | 7.3M |
| 2023-11-03 | 77.30 | 77.50 | 76.40 | 76.70 | 2.7M |
| 2023-11-02 | 77.50 | 77.80 | 77.00 | 77.20 | 3.3M |
| 2023-11-01 | 75.80 | 77.20 | 75.80 | 76.90 | 4.0M |
| 2023-10-31 | 77.00 | 77.00 | 74.90 | 75.40 | 7.4M |
| 2023-10-30 | 77.00 | 77.40 | 76.00 | 76.50 | 4.1M |
| 2023-10-27 | 77.10 | 77.80 | 76.10 | 76.60 | 5.5M |
| 2023-10-26 | 76.00 | 76.90 | 76.00 | 76.40 | 4.9M |
| 2023-10-25 | 77.30 | 77.30 | 76.50 | 77.00 | 3.2M |
| 2023-10-24 | 75.60 | 76.90 | 75.40 | 76.80 | 3.0M |
| 2023-10-23 | 75.50 | 76.00 | 75.20 | 75.40 | 3.7M |
| 2023-10-20 | 76.10 | 76.60 | 75.10 | 76.00 | 5.9M |
| 2023-10-19 | 76.40 | 77.60 | 76.00 | 76.60 | 5.8M |
| 2023-10-18 | 76.90 | 77.50 | 76.30 | 76.90 | 7.2M |
| 2023-10-17 | 79.00 | 79.60 | 76.50 | 77.00 | 9.6M |
| 2023-10-16 | 77.50 | 78.20 | 77.30 | 77.60 | 4.5M |
| 2023-10-13 | 78.60 | 78.90 | 77.60 | 77.90 | 4.8M |
| 2023-10-12 | 78.70 | 79.00 | 78.10 | 78.90 | 5.2M |
| 2023-10-11 | 78.50 | 79.00 | 77.80 | 78.10 | 8.5M |
| 2023-10-06 | 78.00 | 78.00 | 77.20 | 77.60 | 4.4M |
| 2023-10-05 | 76.60 | 77.80 | 76.60 | 77.70 | 6.2M |
| 2023-10-04 | 76.40 | 76.70 | 75.80 | 76.20 | 4.7M |
| 2023-10-03 | 76.40 | 77.80 | 76.40 | 77.40 | 4.3M |
| 2023-10-02 | 76.60 | 77.40 | 76.50 | 76.60 | 3.0M |
| 2023-09-28 | 76.30 | 77.20 | 76.10 | 76.60 | 4.7M |
| 2023-09-27 | 76.00 | 76.50 | 75.40 | 76.30 | 2.6M |
| 2023-09-26 | 76.20 | 76.40 | 75.90 | 76.00 | 3.5M |
| 2023-09-25 | 76.60 | 76.80 | 76.20 | 76.70 | 3.3M |
| 2023-09-22 | 76.00 | 77.30 | 76.00 | 77.00 | 2.9M |
| 2023-09-21 | 76.60 | 77.30 | 76.00 | 76.50 | 5.0M |
| 2023-09-20 | 77.20 | 78.00 | 77.00 | 77.00 | 5.8M |
| 2023-09-19 | 77.60 | 78.40 | 77.20 | 77.20 | 4.5M |
| 2023-09-18 | 77.30 | 77.80 | 77.20 | 77.30 | 4.1M |
| 2023-09-15 | 78.00 | 78.10 | 77.60 | 78.10 | 11.2M |
| 2023-09-14 | 77.00 | 77.90 | 77.00 | 77.50 | 4.3M |
| 2023-09-13 | 76.60 | 77.20 | 76.00 | 76.80 | 4.2M |
| 2023-09-12 | 75.10 | 77.30 | 75.10 | 76.70 | 7.4M |
| 2023-09-11 | 77.90 | 77.90 | 74.80 | 74.90 | 9.8M |
| 2023-09-08 | 77.40 | 78.20 | 77.10 | 78.10 | 4.9M |
| 2023-09-07 | 77.50 | 78.20 | 77.30 | 77.70 | 4.7M |
| 2023-09-06 | 77.60 | 78.40 | 77.50 | 77.80 | 5.7M |
| 2023-09-05 | 77.30 | 77.80 | 76.90 | 77.70 | 2.8M |
| 2023-09-04 | 77.60 | 77.80 | 76.90 | 77.30 | 3.5M |
| 2023-09-01 | 78.00 | 78.40 | 77.30 | 77.70 | 6.1M |
| 2023-08-31 | 78.80 | 78.80 | 78.00 | 78.00 | 7.1M |
| 2023-08-30 | 78.60 | 79.20 | 78.20 | 78.50 | 5.7M |
| 2023-08-29 | 78.80 | 79.00 | 77.60 | 78.30 | 6.3M |
| 2023-08-28 | 79.10 | 79.60 | 78.50 | 78.70 | 6.5M |
| 2023-08-25 | 79.30 | 79.90 | 77.70 | 78.90 | 13.2M |
| 2023-08-24 | 79.80 | 80.40 | 78.60 | 80.10 | 24.2M |
| 2023-08-23 | 78.10 | 78.80 | 77.50 | 78.70 | 13.2M |
| 2023-08-22 | 77.50 | 78.20 | 76.80 | 77.80 | 12.7M |
| 2023-08-21 | 77.60 | 77.70 | 76.30 | 76.70 | 10.7M |
| 2023-08-18 | 77.30 | 78.30 | 76.50 | 76.90 | 12.4M |
| 2023-08-17 | 76.50 | 77.30 | 75.90 | 77.30 | 11.5M |
| 2023-08-16 | 75.90 | 77.40 | 75.80 | 77.40 | 11.3M |
| 2023-08-15 | 75.80 | 77.30 | 75.80 | 76.60 | 8.5M |
| 2023-08-14 | 75.20 | 75.70 | 74.20 | 75.50 | 8.5M |
| 2023-08-11 | 76.10 | 76.90 | 75.80 | 76.20 | 8.6M |
| 2023-08-10 | 78.40 | 78.40 | 74.50 | 76.10 | 15.2M |
| 2023-08-09 | 77.50 | 79.10 | 76.90 | 78.40 | 10.7M |
| 2023-08-08 | 77.10 | 78.00 | 76.40 | 77.50 | 8.5M |
| 2023-08-07 | 77.00 | 77.70 | 76.20 | 76.70 | 7.8M |
| 2023-08-04 | 75.00 | 77.00 | 74.60 | 76.70 | 8.2M |
| 2023-08-02 | 76.80 | 77.20 | 75.00 | 75.80 | 10.8M |
| 2023-08-01 | 76.20 | 76.90 | 75.40 | 76.20 | 6.5M |
| 2023-07-31 | 79.20 | 79.50 | 75.80 | 76.40 | 16.3M |
| 2023-07-28 | 77.00 | 78.70 | 76.60 | 78.70 | 8.6M |
| 2023-07-27 | 79.00 | 79.50 | 77.20 | 77.50 | 11.9M |
| 2023-07-26 | 80.50 | 80.50 | 78.30 | 78.80 | 12.1M |
| 2023-07-25 | 79.90 | 81.40 | 79.60 | 80.20 | 26.4M |
| 2023-07-24 | 78.50 | 80.20 | 77.60 | 78.80 | 29.0M |
| 2023-07-21 | 75.00 | 77.40 | 74.30 | 76.60 | 21.5M |
| 2023-07-20 | 76.80 | 78.40 | 75.30 | 76.10 | 27.4M |
| 2023-07-19 | 84.10 | 84.50 | 76.40 | 76.80 | 58.1M |
| 2023-07-18 | 90.00 | 90.00 | 82.20 | 84.20 | 126.0M |
| 2023-07-17 | 79.10 | 81.90 | 79.10 | 81.90 | 33.0M |
| 2023-07-14 | 75.60 | 76.30 | 74.20 | 74.50 | 9.0M |
| 2023-07-13 | 72.90 | 75.90 | 72.60 | 74.20 | 16.3M |
| 2023-07-12 | 71.50 | 72.40 | 71.40 | 72.10 | 6.4M |
| 2023-07-11 | 70.20 | 71.50 | 70.00 | 71.50 | 3.8M |
| 2023-07-10 | 70.30 | 70.40 | 69.60 | 69.90 | 4.4M |
| 2023-07-07 | 70.50 | 70.80 | 69.60 | 70.50 | 6.2M |
| 2023-07-06 | 71.50 | 71.80 | 70.50 | 70.70 | 10.3M |
| 2023-07-05 | 72.40 | 72.70 | 71.50 | 71.50 | 8.3M |
| 2023-07-04 | 74.30 | 74.30 | 72.10 | 72.20 | 20.1M |
| 2023-07-03 | 75.10 | 76.30 | 74.90 | 76.00 | 15.1M |
| 2023-06-30 | 74.90 | 75.20 | 74.60 | 74.80 | 11.5M |
| 2023-06-29 | 75.80 | 75.90 | 74.90 | 75.10 | 9.2M |
| 2023-06-28 | 74.80 | 75.30 | 74.70 | 74.80 | 4.9M |
| 2023-06-27 | 75.00 | 75.30 | 73.80 | 74.70 | 8.2M |
| 2023-06-26 | 76.60 | 76.60 | 75.20 | 75.30 | 11.1M |
| 2023-06-21 | 76.90 | 77.40 | 76.30 | 77.00 | 5.2M |
| 2023-06-20 | 76.90 | 77.00 | 76.10 | 76.40 | 7.0M |
| 2023-06-19 | 79.10 | 79.30 | 76.60 | 77.10 | 11.9M |
| 2023-06-16 | 80.00 | 81.00 | 79.30 | 79.30 | 47.0M |
| 2023-06-15 | 78.10 | 79.70 | 78.10 | 79.40 | 12.8M |
| 2023-06-14 | 78.00 | 78.20 | 77.60 | 78.00 | 6.1M |
| 2023-06-13 | 77.70 | 78.30 | 77.40 | 78.00 | 8.1M |
| 2023-06-12 | 78.10 | 78.40 | 77.50 | 77.60 | 7.8M |
| 2023-06-09 | 77.90 | 78.40 | 77.50 | 78.10 | 8.2M |
| 2023-06-08 | 78.20 | 78.30 | 77.10 | 77.40 | 9.8M |
| 2023-06-07 | 77.90 | 78.20 | 77.60 | 78.20 | 6.7M |
| 2023-06-06 | 78.00 | 78.50 | 77.40 | 77.50 | 7.4M |
| 2023-06-05 | 78.30 | 78.70 | 77.10 | 78.00 | 14.6M |
| 2023-06-02 | 75.70 | 78.00 | 75.50 | 77.10 | 17.3M |
| 2023-06-01 | 75.30 | 75.90 | 74.70 | 75.70 | 5.7M |
| 2023-05-31 | 75.00 | 76.00 | 75.00 | 75.30 | 11.4M |
| 2023-05-30 | 75.00 | 75.20 | 74.60 | 75.00 | 6.8M |
| 2023-05-29 | 74.80 | 75.00 | 74.30 | 74.70 | 5.2M |
| 2023-05-26 | 73.60 | 74.70 | 73.40 | 74.50 | 8.4M |
| 2023-05-25 | 72.90 | 73.90 | 72.80 | 73.60 | 4.1M |
| 2023-05-24 | 73.20 | 73.50 | 72.60 | 73.50 | 3.6M |
| 2023-05-23 | 73.50 | 73.50 | 72.70 | 73.10 | 4.5M |
| 2023-05-22 | 73.20 | 73.80 | 73.00 | 73.40 | 4.5M |
| 2023-05-19 | 72.30 | 73.40 | 72.30 | 73.20 | 7.1M |
| 2023-05-18 | 72.30 | 72.60 | 72.10 | 72.40 | 4.8M |
| 2023-05-17 | 71.40 | 72.40 | 71.20 | 72.30 | 9.3M |
| 2023-05-16 | 70.60 | 71.50 | 70.20 | 71.30 | 6.5M |
| 2023-05-15 | 69.60 | 70.40 | 69.40 | 70.20 | 2.2M |
| 2023-05-12 | 70.10 | 70.70 | 69.00 | 69.70 | 4.7M |
| 2023-05-11 | 70.70 | 71.20 | 70.60 | 70.70 | 2.9M |
| 2023-05-10 | 70.30 | 70.40 | 70.00 | 70.40 | 1.1M |
| 2023-05-09 | 70.30 | 70.50 | 70.00 | 70.50 | 1.3M |
| 2023-05-08 | 70.50 | 70.50 | 70.10 | 70.30 | 1.0M |
| 2023-05-05 | 70.20 | 70.30 | 69.90 | 70.10 | 1.0M |
| 2023-05-04 | 69.70 | 70.50 | 69.70 | 70.20 | 2.3M |
| 2023-05-03 | 70.20 | 70.40 | 69.90 | 70.20 | 1.5M |
| 2023-05-02 | 70.00 | 70.60 | 69.90 | 70.50 | 3.2M |
| 2023-04-28 | 69.90 | 70.00 | 69.50 | 70.00 | 3.2M |
| 2023-04-27 | 69.90 | 70.10 | 69.30 | 69.60 | 7.5M |
| 2023-04-26 | 69.00 | 69.90 | 68.80 | 69.70 | 8.7M |
| 2023-04-25 | 70.00 | 70.10 | 68.80 | 69.00 | 8.3M |
| 2023-04-24 | 69.90 | 70.00 | 69.40 | 69.70 | 6.7M |
| 2023-04-21 | 70.20 | 70.60 | 69.90 | 70.10 | 6.8M |
| 2023-04-20 | 70.20 | 70.30 | 69.80 | 70.10 | 2.7M |
| 2023-04-19 | 70.40 | 70.40 | 69.80 | 70.20 | 4.0M |
| 2023-04-18 | 70.50 | 70.50 | 70.00 | 70.10 | 1.8M |
| 2023-04-17 | 70.20 | 70.70 | 69.80 | 70.70 | 6.3M |
| 2023-04-14 | 70.30 | 70.40 | 69.70 | 70.20 | 6.7M |
| 2023-04-13 | 70.80 | 70.80 | 70.00 | 70.30 | 3.1M |
| 2023-04-12 | 70.30 | 70.80 | 70.10 | 70.60 | 5.1M |
| 2023-04-11 | 69.80 | 70.40 | 69.50 | 70.40 | 5.0M |
| 2023-04-10 | 70.40 | 70.40 | 69.60 | 69.90 | 2.2M |
| 2023-04-07 | 70.60 | 70.70 | 70.10 | 70.40 | 2.3M |
| 2023-04-06 | 69.70 | 70.50 | 69.60 | 70.50 | 6.8M |
| 2023-03-31 | 70.00 | 70.20 | 69.60 | 69.70 | 7.7M |
| 2023-03-30 | 70.00 | 70.00 | 69.50 | 69.90 | 4.6M |
| 2023-03-29 | 69.80 | 69.90 | 69.50 | 69.90 | 4.5M |
| 2023-03-28 | 69.90 | 69.90 | 69.20 | 69.50 | 3.4M |
| 2023-03-27 | 69.80 | 70.00 | 69.80 | 69.90 | 3.6M |
| 2023-03-24 | 69.90 | 69.90 | 69.50 | 69.90 | 3.9M |
| 2023-03-23 | 69.50 | 69.80 | 69.00 | 69.80 | 4.3M |
| 2023-03-22 | 69.30 | 69.50 | 68.80 | 69.40 | 2.2M |
| 2023-03-21 | 68.40 | 69.40 | 68.40 | 69.30 | 3.5M |
| 2023-03-20 | 68.50 | 68.60 | 67.80 | 68.40 | 1.4M |
| 2023-03-17 | 67.60 | 68.20 | 67.30 | 67.90 | 5.6M |
| 2023-03-16 | 66.50 | 67.40 | 66.00 | 67.40 | 4.2M |
| 2023-03-15 | 68.60 | 68.70 | 66.40 | 66.60 | 11.7M |
| 2023-03-14 | 68.20 | 69.40 | 67.90 | 69.00 | 5.1M |
| 2023-03-13 | 68.40 | 69.60 | 67.90 | 69.40 | 5.2M |
| 2023-03-10 | 69.00 | 69.30 | 68.60 | 69.00 | 3.8M |
| 2023-03-09 | 70.00 | 70.00 | 69.40 | 69.80 | 3.5M |
| 2023-03-08 | 69.60 | 69.90 | 69.20 | 69.80 | 3.3M |
| 2023-03-07 | 69.00 | 69.90 | 68.90 | 69.90 | 4.6M |
| 2023-03-06 | 68.90 | 69.00 | 68.30 | 69.00 | 3.7M |
| 2023-03-03 | 68.60 | 68.80 | 68.10 | 68.30 | 2.0M |
| 2023-03-02 | 68.20 | 68.40 | 67.80 | 68.40 | 3.2M |
| 2023-03-01 | 68.00 | 68.30 | 67.30 | 68.00 | 3.7M |
| 2023-02-24 | 68.50 | 68.70 | 68.00 | 68.00 | 4.4M |
| 2023-02-23 | 68.20 | 68.50 | 68.10 | 68.50 | 2.6M |
| 2023-02-22 | 67.80 | 68.20 | 67.30 | 68.20 | 3.4M |
| 2023-02-21 | 67.80 | 68.00 | 67.60 | 67.90 | 2.3M |
| 2023-02-20 | 67.50 | 67.80 | 67.30 | 67.80 | 2.4M |
| 2023-02-17 | 67.00 | 67.50 | 66.80 | 67.50 | 2.0M |
| 2023-02-16 | 67.00 | 67.20 | 66.80 | 67.00 | 2.6M |
| 2023-02-15 | 67.00 | 67.20 | 66.30 | 67.20 | 4.1M |
| 2023-02-14 | 67.20 | 67.30 | 66.60 | 66.70 | 3.1M |
| 2023-02-13 | 67.10 | 67.70 | 66.60 | 67.10 | 5.9M |
| 2023-02-10 | 66.10 | 66.60 | 65.90 | 66.60 | 2.1M |
| 2023-02-09 | 66.20 | 66.60 | 66.10 | 66.50 | 2.0M |
| 2023-02-08 | 66.70 | 66.70 | 66.10 | 66.20 | 1.9M |
| 2023-02-07 | 66.10 | 66.60 | 66.10 | 66.60 | 2.8M |
| 2023-02-06 | 65.40 | 66.40 | 65.40 | 66.10 | 5.7M |
| 2023-02-03 | 65.40 | 65.50 | 65.00 | 65.40 | 2.4M |
| 2023-02-02 | 65.50 | 65.70 | 65.10 | 65.40 | 2.7M |
| 2023-02-01 | 64.60 | 65.00 | 64.60 | 65.00 | 3.0M |
| 2023-01-31 | 65.50 | 65.80 | 64.40 | 64.50 | 8.8M |
| 2023-01-30 | 65.20 | 65.70 | 64.90 | 65.60 | 7.4M |
| 2023-01-17 | 64.50 | 64.70 | 64.20 | 64.70 | 3.0M |
| 2023-01-16 | 64.80 | 65.00 | 64.20 | 64.50 | 3.1M |
| 2023-01-13 | 64.80 | 64.90 | 64.00 | 64.30 | 2.1M |
| 2023-01-12 | 64.50 | 64.80 | 64.30 | 64.50 | 1.9M |
| 2023-01-11 | 64.40 | 64.80 | 64.40 | 64.50 | 1.9M |
| 2023-01-10 | 64.80 | 64.80 | 64.40 | 64.50 | 2.9M |
| 2023-01-09 | 64.60 | 64.80 | 64.30 | 64.80 | 3.6M |
| 2023-01-06 | 63.80 | 64.40 | 63.70 | 64.00 | 2.8M |
| 2023-01-05 | 63.60 | 64.00 | 63.60 | 63.80 | 2.6M |
| 2023-01-04 | 63.20 | 63.90 | 63.20 | 63.50 | 3.3M |
| 2023-01-03 | 63.20 | 63.70 | 62.80 | 63.70 | 2.6M |