72.12
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 | 56.71 | 57.40 | 53.75 | 53.91 | 9.3M |
| 2024-12-30 | 56.81 | 58.45 | 55.61 | 56.79 | 6.9M |
| 2024-12-27 | 59.20 | 59.20 | 57.00 | 57.29 | 10.4M |
| 2024-12-26 | 55.55 | 59.30 | 55.21 | 59.28 | 12.1M |
| 2024-12-25 | 56.18 | 57.48 | 55.30 | 55.65 | 6.1M |
| 2024-12-24 | 56.00 | 57.38 | 54.71 | 56.62 | 9.9M |
| 2024-12-23 | 56.66 | 58.66 | 55.40 | 55.72 | 10.8M |
| 2024-12-20 | 56.39 | 57.63 | 55.60 | 56.40 | 12.2M |
| 2024-12-19 | 54.50 | 57.75 | 54.20 | 56.66 | 14.0M |
| 2024-12-18 | 54.20 | 56.60 | 53.20 | 55.50 | 14.1M |
| 2024-12-17 | 50.88 | 57.10 | 50.61 | 54.59 | 20.9M |
| 2024-12-16 | 50.40 | 51.89 | 49.71 | 50.68 | 8.6M |
| 2024-12-13 | 48.85 | 51.50 | 48.24 | 50.50 | 11.3M |
| 2024-12-12 | 49.28 | 49.79 | 48.70 | 48.89 | 4.0M |
| 2024-12-11 | 49.00 | 49.49 | 48.50 | 49.15 | 3.6M |
| 2024-12-10 | 50.14 | 50.64 | 48.80 | 49.03 | 6.5M |
| 2024-12-09 | 48.85 | 49.80 | 48.55 | 48.99 | 4.0M |
| 2024-12-06 | 48.98 | 49.20 | 48.03 | 48.80 | 3.5M |
| 2024-12-05 | 48.47 | 49.18 | 48.11 | 48.97 | 2.8M |
| 2024-12-04 | 49.56 | 49.99 | 48.22 | 48.46 | 4.4M |
| 2024-12-03 | 49.57 | 50.15 | 48.88 | 49.65 | 5.5M |
| 2024-12-02 | 49.98 | 51.00 | 49.12 | 49.58 | 6.9M |
| 2024-11-29 | 49.15 | 49.86 | 48.38 | 49.13 | 4.9M |
| 2024-11-28 | 47.77 | 49.60 | 47.32 | 48.88 | 8.1M |
| 2024-11-27 | 46.22 | 47.30 | 45.84 | 47.28 | 4.1M |
| 2024-11-26 | 47.78 | 47.78 | 46.00 | 46.02 | 4.0M |
| 2024-11-25 | 47.64 | 47.86 | 46.70 | 47.86 | 4.1M |
| 2024-11-22 | 49.39 | 49.55 | 47.60 | 47.65 | 6.0M |
| 2024-11-21 | 49.10 | 50.71 | 48.51 | 49.57 | 5.6M |
| 2024-11-20 | 49.37 | 49.61 | 48.60 | 49.32 | 4.8M |
| 2024-11-19 | 47.79 | 49.90 | 47.58 | 49.75 | 6.1M |
| 2024-11-18 | 47.90 | 48.70 | 46.24 | 47.83 | 6.3M |
| 2024-11-15 | 49.80 | 50.16 | 47.50 | 47.70 | 7.8M |
| 2024-11-14 | 52.38 | 53.40 | 49.70 | 50.00 | 9.8M |
| 2024-11-13 | 51.17 | 52.79 | 50.93 | 52.29 | 8.3M |
| 2024-11-12 | 53.05 | 53.10 | 50.65 | 51.42 | 10.6M |
| 2024-11-11 | 49.21 | 52.60 | 49.09 | 52.03 | 12.8M |
| 2024-11-08 | 49.95 | 52.00 | 49.70 | 49.87 | 12.9M |
| 2024-11-07 | 49.30 | 49.43 | 48.23 | 49.27 | 7.5M |
| 2024-11-06 | 50.50 | 50.88 | 49.13 | 49.73 | 10.9M |
| 2024-11-05 | 48.40 | 50.97 | 47.95 | 50.53 | 13.4M |
| 2024-11-04 | 50.57 | 51.00 | 47.77 | 48.75 | 12.8M |
| 2024-11-01 | 46.97 | 51.63 | 46.47 | 49.68 | 20.8M |
| 2024-10-31 | 47.00 | 48.07 | 46.02 | 47.08 | 7.8M |
| 2024-10-30 | 46.56 | 47.20 | 46.36 | 47.05 | 6.3M |
| 2024-10-29 | 47.37 | 47.55 | 46.41 | 46.56 | 6.8M |
| 2024-10-28 | 48.63 | 48.68 | 46.88 | 47.30 | 9.2M |
| 2024-10-25 | 48.80 | 49.84 | 47.83 | 49.11 | 7.6M |
| 2024-10-24 | 48.68 | 49.20 | 47.66 | 48.73 | 7.3M |
| 2024-10-23 | 50.32 | 50.58 | 48.38 | 49.20 | 15.4M |
| 2024-10-22 | 50.93 | 52.18 | 50.07 | 51.29 | 11.0M |
| 2024-10-21 | 49.47 | 52.13 | 49.11 | 50.54 | 15.5M |
| 2024-10-18 | 45.74 | 49.95 | 45.74 | 48.58 | 12.9M |
| 2024-10-17 | 45.30 | 46.83 | 44.90 | 45.65 | 6.9M |
| 2024-10-16 | 44.80 | 45.85 | 44.23 | 44.80 | 5.7M |
| 2024-10-15 | 46.00 | 47.74 | 45.00 | 45.90 | 8.7M |
| 2024-10-14 | 46.00 | 46.15 | 43.92 | 45.94 | 9.7M |
| 2024-10-11 | 48.17 | 48.48 | 45.00 | 45.82 | 8.2M |
| 2024-10-10 | 48.35 | 50.35 | 47.20 | 47.78 | 10.1M |
| 2024-10-09 | 50.00 | 51.51 | 47.00 | 47.35 | 13.2M |
| 2024-10-08 | 54.90 | 54.90 | 47.26 | 52.46 | 20.2M |
| 2024-09-30 | 41.90 | 46.58 | 41.48 | 45.97 | 16.8M |
| 2024-09-27 | 39.29 | 41.53 | 39.29 | 40.69 | 9.7M |
| 2024-09-26 | 38.69 | 39.25 | 38.07 | 39.23 | 4.3M |
| 2024-09-25 | 38.72 | 39.65 | 38.40 | 38.43 | 5.1M |
| 2024-09-24 | 37.58 | 38.78 | 37.08 | 38.60 | 3.9M |
| 2024-09-23 | 37.46 | 37.90 | 37.02 | 37.22 | 1.6M |
| 2024-09-20 | 37.60 | 37.98 | 37.20 | 37.46 | 1.9M |
| 2024-09-19 | 37.62 | 38.06 | 36.82 | 37.50 | 2.1M |
| 2024-09-18 | 37.95 | 37.97 | 37.00 | 37.62 | 1.5M |
| 2024-09-13 | 38.28 | 38.64 | 38.01 | 38.04 | 1.9M |
| 2024-09-12 | 38.65 | 38.83 | 38.04 | 38.04 | 2.2M |
| 2024-09-11 | 37.44 | 38.18 | 37.23 | 37.92 | 2.0M |
| 2024-09-10 | 36.88 | 37.97 | 36.25 | 37.55 | 2.5M |
| 2024-09-09 | 37.00 | 37.63 | 36.65 | 36.74 | 2.2M |
| 2024-09-06 | 39.12 | 39.21 | 37.31 | 37.43 | 3.3M |
| 2024-09-05 | 39.39 | 39.78 | 39.04 | 39.12 | 2.0M |
| 2024-09-04 | 39.38 | 39.85 | 38.72 | 39.41 | 2.2M |
| 2024-09-03 | 39.38 | 40.28 | 39.05 | 39.95 | 2.7M |
| 2024-09-02 | 40.42 | 40.42 | 39.08 | 39.27 | 2.9M |
| 2024-08-30 | 39.65 | 40.86 | 39.48 | 40.19 | 4.5M |
| 2024-08-29 | 39.10 | 40.06 | 38.71 | 39.70 | 3.5M |
| 2024-08-28 | 39.50 | 40.80 | 39.45 | 39.61 | 3.6M |
| 2024-08-27 | 40.00 | 41.11 | 39.30 | 39.65 | 7.4M |
| 2024-08-26 | 37.62 | 38.70 | 37.56 | 38.59 | 2.5M |
| 2024-08-23 | 37.00 | 37.77 | 36.86 | 37.62 | 1.4M |
| 2024-08-22 | 38.48 | 38.78 | 37.00 | 37.35 | 1.7M |
| 2024-08-21 | 38.20 | 38.74 | 37.80 | 38.35 | 1.1M |
| 2024-08-20 | 39.09 | 39.15 | 38.03 | 38.21 | 1.6M |
| 2024-08-19 | 38.75 | 39.28 | 38.10 | 39.10 | 2.9M |
| 2024-08-16 | 38.68 | 39.75 | 38.22 | 38.87 | 4.0M |
| 2024-08-15 | 37.69 | 38.75 | 37.68 | 37.99 | 1.5M |
| 2024-08-14 | 38.49 | 38.88 | 37.66 | 38.02 | 1.3M |
| 2024-08-13 | 37.78 | 38.48 | 37.77 | 38.30 | 1.5M |
| 2024-08-12 | 37.80 | 38.19 | 37.44 | 37.63 | 1.2M |
| 2024-08-09 | 38.21 | 38.63 | 37.85 | 37.94 | 1.7M |
| 2024-08-08 | 37.50 | 38.18 | 36.73 | 37.93 | 2.1M |
| 2024-08-07 | 37.15 | 38.17 | 36.92 | 37.98 | 2.8M |
| 2024-08-06 | 37.55 | 37.80 | 36.50 | 37.12 | 2.4M |
| 2024-08-05 | 38.33 | 38.98 | 36.20 | 36.50 | 5.2M |
| 2024-08-02 | 39.87 | 40.26 | 38.80 | 38.91 | 4.3M |
| 2024-08-01 | 41.75 | 42.29 | 40.66 | 40.85 | 4.8M |
| 2024-07-31 | 39.80 | 41.19 | 39.74 | 41.03 | 4.4M |
| 2024-07-30 | 39.25 | 40.80 | 38.86 | 40.12 | 3.6M |
| 2024-07-29 | 39.07 | 39.76 | 38.79 | 39.63 | 2.2M |
| 2024-07-26 | 38.86 | 39.58 | 38.72 | 39.36 | 2.4M |
| 2024-07-25 | 39.47 | 39.77 | 38.32 | 38.86 | 4.3M |
| 2024-07-24 | 39.90 | 40.97 | 39.60 | 40.15 | 3.1M |
| 2024-07-23 | 41.50 | 41.58 | 39.93 | 39.96 | 3.8M |
| 2024-07-22 | 41.45 | 41.90 | 40.91 | 41.56 | 3.1M |
| 2024-07-19 | 40.99 | 42.55 | 40.52 | 41.42 | 5.6M |
| 2024-07-18 | 41.60 | 42.09 | 40.00 | 41.10 | 7.1M |
| 2024-07-17 | 43.54 | 44.58 | 42.82 | 42.90 | 6.5M |
| 2024-07-16 | 42.85 | 44.16 | 41.39 | 43.80 | 8.2M |
| 2024-07-15 | 43.80 | 44.44 | 42.70 | 42.96 | 5.1M |
| 2024-07-12 | 43.63 | 44.44 | 43.05 | 43.80 | 8.9M |
| 2024-07-11 | 39.90 | 45.50 | 39.40 | 44.12 | 15.7M |
| 2024-07-10 | 41.30 | 41.64 | 38.76 | 39.30 | 9.8M |
| 2024-07-09 | 40.14 | 42.15 | 38.76 | 41.94 | 7.3M |
| 2024-07-08 | 41.50 | 42.30 | 40.31 | 40.41 | 4.6M |
| 2024-07-05 | 40.99 | 42.15 | 40.51 | 41.98 | 3.9M |
| 2024-07-04 | 42.26 | 42.88 | 41.10 | 41.32 | 4.3M |
| 2024-07-03 | 44.26 | 44.40 | 41.52 | 41.87 | 7.4M |
| 2024-07-02 | 44.98 | 45.50 | 43.05 | 45.04 | 8.3M |
| 2024-07-01 | 44.61 | 45.88 | 44.00 | 44.44 | 8.4M |
| 2024-06-28 | 42.43 | 44.66 | 42.30 | 43.90 | 5.8M |
| 2024-06-27 | 42.00 | 44.00 | 41.70 | 42.77 | 5.4M |
| 2024-06-26 | 40.64 | 42.48 | 40.50 | 42.48 | 3.7M |
| 2024-06-25 | 41.26 | 41.74 | 40.16 | 40.43 | 3.7M |
| 2024-06-24 | 42.03 | 43.53 | 41.06 | 41.21 | 4.8M |
| 2024-06-21 | 42.30 | 43.18 | 41.95 | 42.39 | 4.4M |
| 2024-06-20 | 43.16 | 44.99 | 42.93 | 43.13 | 6.5M |
| 2024-06-19 | 44.00 | 44.28 | 43.08 | 43.54 | 5.9M |
| 2024-06-18 | 42.76 | 44.88 | 42.50 | 43.99 | 7.7M |
| 2024-06-17 | 41.35 | 43.29 | 40.94 | 42.69 | 5.9M |
| 2024-06-14 | 40.95 | 41.69 | 40.27 | 41.33 | 2.7M |
| 2024-06-13 | 40.78 | 41.99 | 40.78 | 41.33 | 2.9M |
| 2024-06-12 | 40.70 | 41.49 | 40.15 | 40.98 | 2.6M |
| 2024-06-11 | 39.64 | 40.78 | 39.43 | 40.66 | 2.3M |
| 2024-06-07 | 41.14 | 41.14 | 39.59 | 39.86 | 3.6M |
| 2024-06-06 | 41.45 | 42.50 | 40.62 | 40.90 | 5.0M |
| 2024-06-05 | 41.43 | 42.36 | 41.21 | 41.29 | 4.5M |
| 2024-06-04 | 41.49 | 42.34 | 40.70 | 41.50 | 3.8M |
| 2024-06-03 | 40.97 | 42.43 | 40.71 | 41.66 | 5.8M |
| 2024-05-31 | 39.57 | 41.64 | 39.32 | 40.97 | 6.0M |
| 2024-05-30 | 39.21 | 39.97 | 38.41 | 39.56 | 3.2M |
| 2024-05-29 | 38.96 | 41.06 | 38.93 | 39.78 | 4.4M |
| 2024-05-28 | 38.24 | 40.14 | 38.21 | 39.11 | 5.1M |
| 2024-05-27 | 38.07 | 38.71 | 37.53 | 38.57 | 3.3M |
| 2024-05-24 | 41.28 | 42.30 | 38.36 | 38.36 | 9.0M |
| 2024-05-23 | 42.86 | 43.34 | 40.93 | 41.15 | 6.3M |
| 2024-05-22 | 38.89 | 42.57 | 38.79 | 42.42 | 11.4M |
| 2024-05-21 | 38.36 | 38.83 | 37.97 | 38.70 | 2.4M |
| 2024-05-20 | 38.00 | 39.20 | 37.87 | 38.49 | 2.3M |
| 2024-05-17 | 38.15 | 38.41 | 37.43 | 38.18 | 2.2M |
| 2024-05-16 | 38.84 | 39.19 | 38.09 | 38.29 | 2.3M |
| 2024-05-15 | 38.03 | 38.99 | 37.78 | 38.46 | 2.2M |
| 2024-05-14 | 37.86 | 38.67 | 37.77 | 38.02 | 1.9M |
| 2024-05-13 | 38.49 | 38.94 | 37.57 | 37.91 | 3.5M |
| 2024-05-10 | 39.71 | 39.76 | 38.43 | 38.49 | 3.2M |
| 2024-05-09 | 39.59 | 40.33 | 39.59 | 39.74 | 2.5M |
| 2024-05-08 | 40.54 | 40.69 | 39.54 | 39.62 | 2.6M |
| 2024-05-07 | 40.71 | 41.40 | 40.29 | 40.88 | 3.4M |
| 2024-05-06 | 40.63 | 40.99 | 40.12 | 40.62 | 3.8M |
| 2024-04-30 | 40.10 | 40.82 | 39.87 | 40.23 | 3.0M |
| 2024-04-29 | 40.46 | 41.14 | 40.04 | 40.34 | 5.0M |
| 2024-04-26 | 39.14 | 40.99 | 38.47 | 40.25 | 7.6M |
| 2024-04-25 | 40.00 | 40.02 | 37.57 | 38.43 | 7.3M |
| 2024-04-24 | 39.71 | 41.29 | 39.71 | 41.21 | 4.4M |
| 2024-04-23 | 38.58 | 40.13 | 38.51 | 39.68 | 4.1M |
| 2024-04-22 | 36.85 | 38.85 | 36.50 | 38.51 | 3.6M |
| 2024-04-19 | 38.06 | 38.16 | 37.03 | 37.45 | 3.3M |
| 2024-04-18 | 37.95 | 39.04 | 36.43 | 38.56 | 4.5M |
| 2024-04-17 | 38.93 | 39.28 | 37.86 | 38.75 | 5.7M |
| 2024-04-16 | 40.29 | 40.43 | 38.01 | 38.10 | 5.0M |
| 2024-04-15 | 41.14 | 41.59 | 39.81 | 40.54 | 3.7M |
| 2024-04-12 | 41.16 | 42.35 | 40.81 | 41.47 | 4.8M |
| 2024-04-11 | 39.28 | 41.50 | 39.09 | 40.55 | 4.7M |
| 2024-04-10 | 40.71 | 40.71 | 38.79 | 39.16 | 4.1M |
| 2024-04-09 | 40.50 | 41.34 | 39.52 | 40.77 | 4.1M |
| 2024-04-08 | 40.11 | 41.26 | 39.86 | 40.36 | 3.6M |
| 2024-04-03 | 41.79 | 41.93 | 39.86 | 40.57 | 5.1M |
| 2024-04-02 | 42.86 | 43.21 | 41.64 | 42.00 | 4.8M |
| 2024-04-01 | 40.71 | 43.92 | 40.29 | 43.21 | 8.3M |
| 2024-03-29 | 40.22 | 40.68 | 39.56 | 40.27 | 3.4M |
| 2024-03-28 | 39.64 | 41.57 | 39.52 | 40.24 | 4.7M |
| 2024-03-27 | 41.11 | 41.44 | 39.64 | 39.91 | 5.4M |
| 2024-03-26 | 43.29 | 43.84 | 41.10 | 41.58 | 8.6M |
| 2024-03-25 | 43.70 | 45.64 | 42.72 | 43.51 | 10.3M |
| 2024-03-22 | 41.83 | 44.29 | 41.51 | 43.93 | 11.5M |
| 2024-03-21 | 41.39 | 42.50 | 40.86 | 42.22 | 7.4M |
| 2024-03-20 | 41.61 | 42.47 | 40.66 | 41.51 | 6.1M |
| 2024-03-19 | 41.06 | 43.64 | 40.44 | 41.86 | 8.5M |
| 2024-03-18 | 41.01 | 41.57 | 40.74 | 41.48 | 6.2M |
| 2024-03-15 | 39.95 | 41.39 | 39.72 | 41.28 | 5.9M |
| 2024-03-14 | 40.72 | 41.28 | 39.99 | 40.35 | 7.4M |
| 2024-03-13 | 42.50 | 42.86 | 41.07 | 41.54 | 10.1M |
| 2024-03-12 | 42.86 | 43.09 | 40.79 | 41.54 | 9.8M |
| 2024-03-11 | 42.36 | 43.46 | 41.79 | 43.39 | 6.9M |
| 2024-03-08 | 41.14 | 44.34 | 40.71 | 43.54 | 9.3M |
| 2024-03-07 | 41.55 | 42.86 | 40.51 | 40.78 | 6.6M |
| 2024-03-06 | 40.67 | 42.09 | 40.50 | 41.54 | 5.4M |
| 2024-03-05 | 41.46 | 42.50 | 40.63 | 41.06 | 6.4M |
| 2024-03-04 | 41.21 | 43.32 | 41.21 | 42.36 | 8.8M |
| 2024-03-01 | 38.56 | 41.24 | 38.44 | 40.57 | 7.6M |
| 2024-02-29 | 36.89 | 39.18 | 36.89 | 38.77 | 4.5M |
| 2024-02-28 | 39.79 | 40.15 | 37.14 | 37.14 | 7.3M |
| 2024-02-27 | 37.86 | 41.26 | 37.79 | 40.28 | 7.9M |
| 2024-02-26 | 37.34 | 38.78 | 37.29 | 38.24 | 5.5M |
| 2024-02-23 | 39.90 | 39.93 | 37.66 | 38.11 | 7.6M |
| 2024-02-22 | 37.27 | 38.50 | 36.92 | 38.29 | 6.9M |
| 2024-02-21 | 36.50 | 37.08 | 35.49 | 36.23 | 5.7M |
| 2024-02-20 | 37.15 | 37.50 | 36.61 | 37.07 | 4.4M |
| 2024-02-19 | 38.11 | 38.54 | 36.61 | 37.94 | 7.5M |
| 2024-02-08 | 34.97 | 37.31 | 34.69 | 35.94 | 5.9M |
| 2024-02-07 | 33.56 | 35.70 | 33.50 | 34.43 | 6.3M |
| 2024-02-06 | 29.29 | 33.98 | 28.86 | 33.56 | 5.9M |
| 2024-02-05 | 30.81 | 31.86 | 28.34 | 29.89 | 3.8M |
| 2024-02-02 | 32.06 | 32.47 | 30.20 | 31.04 | 3.2M |
| 2024-02-01 | 31.47 | 33.34 | 30.56 | 32.00 | 4.4M |
| 2024-01-31 | 32.57 | 33.06 | 31.57 | 31.66 | 3.3M |
| 2024-01-30 | 33.21 | 34.00 | 32.50 | 32.59 | 2.7M |
| 2024-01-29 | 36.14 | 36.14 | 32.61 | 33.50 | 5.5M |
| 2024-01-26 | 37.41 | 37.49 | 36.11 | 36.14 | 4.6M |
| 2024-01-25 | 35.26 | 37.86 | 35.22 | 37.65 | 6.2M |
| 2024-01-24 | 36.79 | 36.94 | 33.84 | 35.24 | 5.6M |
| 2024-01-23 | 35.18 | 37.11 | 35.04 | 36.43 | 6.1M |
| 2024-01-22 | 36.79 | 40.02 | 35.32 | 35.39 | 7.0M |
| 2024-01-19 | 37.27 | 38.14 | 36.03 | 36.04 | 4.1M |
| 2024-01-18 | 35.70 | 37.29 | 35.15 | 37.27 | 5.4M |
| 2024-01-17 | 36.71 | 37.83 | 36.13 | 36.13 | 4.8M |
| 2024-01-16 | 36.34 | 36.86 | 35.86 | 36.47 | 3.2M |
| 2024-01-15 | 36.83 | 37.09 | 35.84 | 36.90 | 4.3M |
| 2024-01-12 | 37.21 | 37.57 | 36.51 | 36.91 | 4.7M |
| 2024-01-11 | 34.00 | 38.13 | 33.71 | 37.21 | 8.6M |
| 2024-01-10 | 33.67 | 35.27 | 32.93 | 33.91 | 4.6M |
| 2024-01-09 | 34.14 | 35.69 | 33.76 | 33.93 | 5.8M |
| 2024-01-08 | 33.71 | 34.19 | 32.98 | 32.98 | 2.3M |
| 2024-01-05 | 34.66 | 34.81 | 33.51 | 33.74 | 2.4M |
| 2024-01-04 | 34.69 | 35.32 | 33.97 | 34.76 | 3.5M |
| 2024-01-03 | 35.91 | 35.94 | 34.01 | 34.66 | 6.8M |
| 2024-01-02 | 37.69 | 37.89 | 36.15 | 36.29 | 4.0M |