45.53
Last Update: 2025-06-30
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 69.44 | 69.44 | 69.44 | 69.44 | 0.0M |
| 2024-12-12 | 75.37 | 75.37 | 72.15 | 73.10 | 0.0M |
| 2024-12-11 | 72.31 | 76.62 | 72.10 | 72.14 | 0.0M |
| 2024-12-10 | 74.50 | 74.50 | 72.71 | 74.46 | 0.0M |
| 2024-12-09 | 75.64 | 76.00 | 72.64 | 76.00 | 0.0M |
| 2024-12-06 | 79.90 | 79.90 | 74.00 | 75.64 | 0.0M |
| 2024-12-05 | 77.29 | 77.29 | 74.85 | 76.63 | 0.0M |
| 2024-12-04 | 71.99 | 73.66 | 71.00 | 73.66 | 0.0M |
| 2024-12-03 | 70.16 | 70.16 | 69.99 | 70.16 | 0.0M |
| 2024-12-02 | 69.59 | 69.59 | 66.82 | 66.82 | 0.0M |
| 2024-11-29 | 67.00 | 69.45 | 66.00 | 66.50 | 0.0M |
| 2024-11-28 | 69.98 | 69.98 | 66.00 | 67.00 | 0.0M |
| 2024-11-27 | 68.99 | 68.99 | 63.22 | 66.81 | 0.0M |
| 2024-11-26 | 67.99 | 67.99 | 65.00 | 66.12 | 0.0M |
| 2024-11-25 | 68.98 | 68.98 | 66.00 | 67.99 | 0.0M |
| 2024-11-22 | 67.76 | 67.76 | 64.50 | 65.99 | 0.0M |
| 2024-11-21 | 69.00 | 69.00 | 65.71 | 67.76 | 0.0M |
| 2024-11-19 | 69.00 | 69.79 | 65.87 | 69.17 | 0.0M |
| 2024-11-18 | 69.99 | 69.99 | 65.25 | 69.34 | 0.0M |
| 2024-11-14 | 69.00 | 69.00 | 65.21 | 66.74 | 0.0M |
| 2024-11-13 | 67.50 | 69.68 | 66.50 | 68.16 | 0.0M |
| 2024-11-12 | 72.94 | 72.94 | 66.50 | 67.50 | 0.0M |
| 2024-11-11 | 68.00 | 70.00 | 68.00 | 70.00 | 0.0M |
| 2024-11-08 | 69.31 | 69.98 | 69.31 | 69.98 | 0.0M |
| 2024-11-07 | 71.49 | 71.49 | 69.00 | 69.30 | 0.0M |
| 2024-11-06 | 74.90 | 74.90 | 68.39 | 71.62 | 0.0M |
| 2024-11-05 | 68.40 | 73.75 | 68.40 | 71.99 | 0.0M |
| 2024-11-04 | 67.16 | 72.52 | 67.16 | 71.99 | 0.0M |
| 2024-11-01 | 74.90 | 74.91 | 69.02 | 69.09 | 0.0M |
| 2024-10-31 | 73.00 | 73.00 | 69.06 | 71.35 | 0.0M |
| 2024-10-30 | 70.90 | 72.97 | 70.80 | 72.33 | 0.0M |
| 2024-10-29 | 70.50 | 73.94 | 70.50 | 70.79 | 0.0M |
| 2024-10-28 | 73.22 | 73.22 | 67.51 | 70.50 | 0.0M |
| 2024-10-25 | 69.21 | 74.44 | 69.20 | 69.75 | 0.0M |
| 2024-10-24 | 70.00 | 75.00 | 70.00 | 72.85 | 0.0M |
| 2024-10-23 | 73.58 | 73.58 | 73.56 | 73.56 | 0.0M |
| 2024-10-22 | 70.11 | 73.81 | 70.11 | 70.11 | 0.0M |
| 2024-10-21 | 71.96 | 74.94 | 71.90 | 73.81 | 0.0M |
| 2024-10-18 | 71.99 | 71.99 | 69.03 | 71.96 | 0.0M |
| 2024-10-17 | 73.70 | 73.70 | 70.11 | 72.00 | 0.0M |
| 2024-10-16 | 77.00 | 77.00 | 71.02 | 73.70 | 0.0M |
| 2024-10-15 | 73.44 | 75.00 | 69.76 | 73.76 | 0.0M |
| 2024-10-14 | 71.50 | 74.00 | 70.11 | 73.44 | 0.0M |
| 2024-10-11 | 75.50 | 75.50 | 69.25 | 71.51 | 0.0M |
| 2024-10-10 | 73.00 | 73.00 | 69.36 | 72.52 | 0.0M |
| 2024-10-09 | 77.25 | 77.25 | 70.69 | 73.00 | 0.0M |
| 2024-10-08 | 74.60 | 74.60 | 74.25 | 74.25 | 0.0M |
| 2024-10-07 | 74.10 | 74.10 | 70.53 | 71.10 | 0.0M |
| 2024-10-04 | 77.98 | 77.98 | 73.06 | 74.25 | 0.0M |
| 2024-10-03 | 73.50 | 74.99 | 73.00 | 74.97 | 0.0M |
| 2024-10-01 | 74.00 | 76.00 | 72.15 | 74.21 | 0.0M |
| 2024-09-30 | 74.13 | 74.90 | 70.42 | 74.90 | 0.0M |
| 2024-09-27 | 74.50 | 74.50 | 72.00 | 74.13 | 0.0M |
| 2024-09-26 | 76.50 | 76.50 | 74.10 | 74.15 | 0.0M |
| 2024-09-25 | 74.41 | 77.37 | 74.41 | 76.94 | 0.0M |
| 2024-09-24 | 79.79 | 79.79 | 73.17 | 78.09 | 0.0M |
| 2024-09-23 | 77.00 | 78.90 | 76.75 | 76.80 | 0.0M |
| 2024-09-20 | 74.99 | 75.98 | 74.00 | 75.61 | 0.0M |
| 2024-09-19 | 73.23 | 75.98 | 73.23 | 75.67 | 0.0M |
| 2024-09-18 | 76.25 | 76.25 | 73.60 | 75.99 | 0.0M |
| 2024-09-17 | 76.34 | 76.34 | 76.00 | 76.34 | 0.0M |
| 2024-09-16 | 77.97 | 77.98 | 74.41 | 76.16 | 0.0M |
| 2024-09-13 | 76.40 | 76.40 | 74.00 | 74.30 | 0.0M |
| 2024-09-12 | 78.97 | 78.97 | 73.64 | 75.59 | 0.0M |
| 2024-09-11 | 77.88 | 77.88 | 74.03 | 75.72 | 0.0M |
| 2024-09-10 | 76.00 | 79.20 | 74.70 | 77.93 | 0.0M |
| 2024-09-09 | 78.80 | 80.00 | 76.00 | 77.26 | 0.0M |
| 2024-09-06 | 77.11 | 80.00 | 76.01 | 78.80 | 0.0M |
| 2024-09-05 | 81.43 | 81.43 | 77.00 | 79.93 | 0.0M |
| 2024-09-04 | 79.55 | 80.24 | 77.51 | 79.68 | 0.0M |
| 2024-09-03 | 83.99 | 83.99 | 78.80 | 80.46 | 0.0M |
| 2024-09-02 | 80.86 | 80.86 | 78.31 | 80.00 | 0.0M |
| 2024-08-30 | 81.13 | 83.95 | 77.07 | 80.86 | 0.0M |
| 2024-08-29 | 84.99 | 84.99 | 81.11 | 81.13 | 0.0M |
| 2024-08-28 | 86.34 | 86.34 | 82.02 | 85.38 | 0.0M |
| 2024-08-27 | 89.89 | 89.89 | 86.34 | 86.34 | 0.0M |
| 2024-08-26 | 91.99 | 91.99 | 86.28 | 90.89 | 0.0M |
| 2024-08-23 | 91.30 | 91.90 | 89.00 | 89.90 | 0.0M |
| 2024-08-22 | 91.95 | 91.95 | 87.00 | 91.30 | 0.0M |
| 2024-08-21 | 91.99 | 91.99 | 87.28 | 87.58 | 0.0M |
| 2024-08-20 | 90.50 | 92.00 | 87.11 | 90.40 | 0.0M |
| 2024-08-19 | 87.50 | 91.74 | 85.00 | 90.50 | 0.0M |
| 2024-08-16 | 88.01 | 90.99 | 86.25 | 88.00 | 0.0M |
| 2024-08-14 | 87.27 | 91.99 | 87.27 | 88.01 | 0.0M |
| 2024-08-13 | 92.00 | 92.00 | 89.10 | 89.97 | 0.0M |
| 2024-08-12 | 92.40 | 92.45 | 88.03 | 92.44 | 0.0M |
| 2024-08-09 | 93.91 | 93.91 | 89.61 | 91.50 | 0.0M |
| 2024-08-08 | 91.99 | 93.98 | 89.26 | 93.91 | 0.0M |
| 2024-08-07 | 87.01 | 94.00 | 87.01 | 93.00 | 0.0M |
| 2024-08-06 | 84.51 | 91.84 | 84.51 | 90.70 | 0.0M |
| 2024-08-05 | 93.90 | 93.90 | 87.30 | 87.69 | 0.0M |
| 2024-08-02 | 89.75 | 91.90 | 88.38 | 91.90 | 0.0M |
| 2024-08-01 | 90.90 | 92.65 | 89.75 | 92.65 | 0.0M |
| 2024-07-31 | 93.99 | 93.99 | 90.00 | 91.03 | 0.0M |
| 2024-07-30 | 94.65 | 94.69 | 92.70 | 92.99 | 0.0M |
| 2024-07-29 | 92.97 | 92.97 | 89.62 | 92.66 | 0.0M |
| 2024-07-26 | 90.99 | 90.99 | 89.06 | 89.06 | 0.0M |
| 2024-07-25 | 91.00 | 91.00 | 91.00 | 91.00 | 0.0M |
| 2024-07-24 | 88.90 | 92.49 | 87.21 | 91.00 | 0.0M |
| 2024-07-23 | 92.90 | 92.90 | 86.40 | 90.67 | 0.0M |
| 2024-07-22 | 90.75 | 90.99 | 89.95 | 90.94 | 0.0M |
| 2024-07-19 | 90.99 | 90.99 | 90.00 | 90.75 | 0.0M |
| 2024-07-18 | 91.50 | 91.50 | 87.45 | 90.49 | 0.0M |
| 2024-07-16 | 90.00 | 92.99 | 90.00 | 91.50 | 0.0M |
| 2024-07-15 | 95.80 | 95.80 | 91.10 | 92.99 | 0.0M |
| 2024-07-12 | 90.00 | 91.60 | 90.00 | 91.60 | 0.0M |
| 2024-07-11 | 86.01 | 89.98 | 86.01 | 87.24 | 0.0M |
| 2024-07-10 | 90.00 | 90.00 | 86.01 | 86.01 | 0.0M |
| 2024-07-09 | 87.00 | 90.00 | 87.00 | 90.00 | 0.0M |
| 2024-07-08 | 90.00 | 90.00 | 88.00 | 88.00 | 0.0M |
| 2024-07-05 | 88.99 | 88.99 | 87.11 | 88.99 | 0.0M |
| 2024-07-04 | 89.50 | 89.50 | 87.00 | 89.49 | 0.0M |
| 2024-07-03 | 87.80 | 89.85 | 86.00 | 89.85 | 0.0M |
| 2024-07-02 | 89.89 | 89.89 | 87.00 | 89.86 | 0.0M |
| 2024-07-01 | 92.00 | 92.00 | 88.00 | 88.83 | 0.0M |
| 2024-06-28 | 88.00 | 90.00 | 88.00 | 89.89 | 0.0M |
| 2024-06-27 | 89.98 | 90.00 | 89.00 | 90.00 | 0.0M |
| 2024-06-26 | 88.55 | 90.00 | 88.00 | 89.98 | 0.0M |
| 2024-06-25 | 88.83 | 90.96 | 88.50 | 88.61 | 0.0M |
| 2024-06-24 | 90.91 | 90.91 | 88.15 | 88.83 | 0.0M |
| 2024-06-21 | 90.92 | 91.98 | 89.25 | 90.91 | 0.0M |
| 2024-06-20 | 90.99 | 90.99 | 88.25 | 90.44 | 0.0M |
| 2024-06-19 | 91.48 | 91.48 | 88.00 | 90.07 | 0.0M |
| 2024-06-18 | 91.25 | 93.98 | 87.00 | 91.98 | 0.0M |
| 2024-06-14 | 92.30 | 92.80 | 89.40 | 91.17 | 0.0M |
| 2024-06-13 | 89.99 | 91.00 | 88.00 | 90.55 | 0.0M |
| 2024-06-12 | 92.99 | 92.99 | 88.00 | 90.51 | 0.0M |
| 2024-06-11 | 95.50 | 95.50 | 90.72 | 91.19 | 0.0M |
| 2024-06-10 | 94.95 | 97.99 | 91.50 | 95.50 | 0.0M |
| 2024-06-07 | 93.10 | 95.30 | 92.55 | 94.65 | 0.0M |
| 2024-06-06 | 95.85 | 98.75 | 92.40 | 92.55 | 0.0M |
| 2024-06-05 | 97.00 | 97.00 | 95.85 | 95.85 | 0.0M |
| 2024-06-04 | 102.00 | 102.00 | 92.50 | 96.80 | 0.0M |
| 2024-06-03 | 103.65 | 103.65 | 96.15 | 97.15 | 0.0M |
| 2024-05-31 | 99.00 | 99.00 | 96.25 | 98.95 | 0.0M |
| 2024-05-30 | 98.10 | 106.90 | 97.10 | 101.00 | 0.0M |
| 2024-05-29 | 102.95 | 103.50 | 98.40 | 102.20 | 0.0M |
| 2024-05-28 | 104.00 | 104.00 | 100.45 | 103.40 | 0.0M |
| 2024-05-27 | 103.00 | 106.95 | 103.00 | 104.00 | 0.0M |
| 2024-05-24 | 105.00 | 107.45 | 105.00 | 107.45 | 0.0M |
| 2024-05-23 | 111.00 | 111.00 | 102.60 | 103.35 | 0.0M |
| 2024-05-22 | 105.00 | 111.00 | 105.00 | 108.00 | 0.0M |
| 2024-05-21 | 100.10 | 108.95 | 100.10 | 106.85 | 0.0M |
| 2024-05-18 | 105.00 | 105.00 | 105.00 | 105.00 | 0.0M |
| 2024-05-17 | 106.00 | 106.00 | 100.10 | 105.95 | 0.0M |
| 2024-05-16 | 101.95 | 105.75 | 101.20 | 101.50 | 0.0M |
| 2024-05-15 | 100.80 | 100.80 | 100.00 | 100.75 | 0.0M |
| 2024-05-14 | 102.00 | 102.00 | 98.05 | 100.50 | 0.0M |
| 2024-05-13 | 99.00 | 101.00 | 99.00 | 100.95 | 0.0M |
| 2024-05-10 | 105.70 | 105.70 | 100.60 | 100.60 | 0.0M |
| 2024-05-09 | 101.55 | 105.90 | 101.45 | 105.90 | 0.0M |
| 2024-05-08 | 107.95 | 107.95 | 100.10 | 106.75 | 0.0M |
| 2024-05-07 | 104.00 | 104.00 | 102.00 | 103.50 | 0.0M |
| 2024-05-06 | 108.50 | 108.50 | 104.90 | 104.90 | 0.0M |
| 2024-05-03 | 110.90 | 110.90 | 105.10 | 105.35 | 0.0M |
| 2024-05-02 | 107.00 | 109.55 | 107.00 | 107.00 | 0.0M |
| 2024-04-30 | 106.80 | 109.00 | 103.10 | 106.55 | 0.0M |
| 2024-04-29 | 101.10 | 105.80 | 101.10 | 105.80 | 0.0M |
| 2024-04-26 | 100.00 | 105.75 | 98.60 | 104.50 | 0.0M |
| 2024-04-25 | 103.00 | 103.00 | 103.00 | 103.00 | 0.0M |
| 2024-04-24 | 105.80 | 105.80 | 102.00 | 103.80 | 0.0M |
| 2024-04-23 | 100.00 | 106.65 | 100.00 | 103.75 | 0.0M |
| 2024-04-22 | 106.90 | 109.90 | 101.55 | 101.60 | 0.0M |
| 2024-04-19 | 103.90 | 106.90 | 101.50 | 106.90 | 0.0M |
| 2024-04-18 | 101.00 | 105.00 | 101.00 | 102.00 | 0.0M |
| 2024-04-16 | 99.50 | 100.00 | 99.10 | 100.00 | 0.0M |
| 2024-04-15 | 100.00 | 100.00 | 95.50 | 97.05 | 0.0M |
| 2024-04-12 | 101.40 | 101.40 | 98.00 | 100.00 | 0.0M |
| 2024-04-10 | 102.00 | 102.00 | 98.10 | 101.50 | 0.0M |
| 2024-04-09 | 103.00 | 103.00 | 98.20 | 98.60 | 0.0M |
| 2024-04-08 | 100.10 | 107.00 | 99.50 | 99.50 | 0.0M |
| 2024-04-05 | 103.50 | 105.00 | 103.50 | 104.70 | 0.0M |
| 2024-04-04 | 99.90 | 101.50 | 99.00 | 101.50 | 0.0M |
| 2024-04-03 | 94.50 | 98.00 | 90.30 | 96.70 | 0.0M |
| 2024-04-02 | 93.15 | 95.00 | 92.95 | 94.90 | 0.0M |
| 2024-04-01 | 92.00 | 92.00 | 89.00 | 91.80 | 0.0M |
| 2024-03-28 | 88.60 | 90.00 | 88.60 | 89.10 | 0.0M |
| 2024-03-27 | 90.00 | 92.00 | 88.35 | 88.40 | 0.0M |
| 2024-03-26 | 94.50 | 94.50 | 88.00 | 93.00 | 0.0M |
| 2024-03-22 | 91.95 | 92.50 | 90.00 | 92.50 | 0.0M |
| 2024-03-21 | 90.95 | 90.95 | 87.50 | 90.50 | 0.0M |
| 2024-03-20 | 90.00 | 91.50 | 86.40 | 87.35 | 0.0M |
| 2024-03-19 | 90.95 | 90.95 | 86.55 | 87.55 | 0.0M |
| 2024-03-18 | 90.25 | 91.45 | 86.30 | 90.25 | 0.0M |
| 2024-03-15 | 92.85 | 92.85 | 85.00 | 89.05 | 0.0M |
| 2024-03-14 | 89.50 | 94.00 | 86.55 | 88.45 | 0.0M |
| 2024-03-13 | 90.25 | 97.90 | 90.25 | 90.25 | 0.0M |
| 2024-03-12 | 98.00 | 98.00 | 94.10 | 95.00 | 0.0M |
| 2024-03-11 | 99.95 | 99.95 | 93.00 | 94.10 | 0.0M |
| 2024-03-07 | 98.00 | 98.40 | 97.00 | 97.80 | 0.0M |
| 2024-03-06 | 101.00 | 101.85 | 93.00 | 93.75 | 0.0M |
| 2024-03-05 | 100.00 | 100.00 | 97.00 | 97.70 | 0.0M |
| 2024-03-04 | 103.90 | 103.90 | 98.85 | 99.00 | 0.0M |
| 2024-03-02 | 101.00 | 104.70 | 101.00 | 104.05 | 0.0M |
| 2024-03-01 | 101.00 | 102.00 | 97.10 | 99.75 | 0.0M |
| 2024-02-29 | 98.50 | 98.90 | 97.10 | 97.95 | 0.0M |
| 2024-02-28 | 99.00 | 100.00 | 97.00 | 98.00 | 0.0M |
| 2024-02-27 | 101.00 | 102.90 | 98.00 | 98.10 | 0.0M |
| 2024-02-26 | 104.90 | 104.90 | 100.00 | 101.00 | 0.0M |
| 2024-02-23 | 105.00 | 105.00 | 99.15 | 103.35 | 0.0M |
| 2024-02-22 | 105.00 | 105.00 | 101.20 | 102.45 | 0.0M |
| 2024-02-21 | 108.50 | 108.50 | 101.55 | 101.55 | 0.0M |
| 2024-02-20 | 108.00 | 111.90 | 103.00 | 103.80 | 0.0M |
| 2024-02-19 | 103.00 | 107.25 | 102.10 | 106.90 | 0.0M |
| 2024-02-16 | 107.95 | 109.00 | 102.15 | 102.15 | 0.0M |
| 2024-02-15 | 105.00 | 108.65 | 105.00 | 107.50 | 0.0M |
| 2024-02-14 | 104.30 | 104.30 | 101.20 | 103.95 | 0.0M |
| 2024-02-13 | 107.70 | 107.70 | 102.35 | 105.95 | 0.0M |
| 2024-02-12 | 113.00 | 113.00 | 107.70 | 107.70 | 0.0M |
| 2024-02-09 | 115.00 | 115.00 | 111.20 | 113.35 | 0.0M |
| 2024-02-08 | 117.70 | 119.95 | 113.50 | 114.65 | 0.0M |
| 2024-02-07 | 118.00 | 121.30 | 112.00 | 117.85 | 0.0M |
| 2024-02-06 | 116.00 | 117.95 | 112.65 | 115.55 | 0.0M |
| 2024-02-05 | 118.70 | 118.70 | 114.00 | 114.65 | 0.0M |
| 2024-02-02 | 114.00 | 114.50 | 113.70 | 113.70 | 0.0M |
| 2024-02-01 | 116.50 | 116.50 | 114.55 | 114.55 | 0.0M |
| 2024-01-31 | 117.00 | 117.00 | 116.85 | 116.85 | 0.0M |
| 2024-01-30 | 115.50 | 117.00 | 115.50 | 117.00 | 0.0M |
| 2024-01-29 | 111.75 | 115.85 | 111.75 | 115.85 | 0.0M |
| 2024-01-25 | 110.35 | 114.00 | 110.35 | 114.00 | 0.0M |
| 2024-01-24 | 112.05 | 112.05 | 112.00 | 112.00 | 0.0M |
| 2024-01-23 | 113.00 | 113.00 | 112.00 | 112.00 | 0.0M |
| 2024-01-20 | 113.40 | 113.40 | 113.00 | 113.00 | 0.0M |
| 2024-01-19 | 111.05 | 111.20 | 111.05 | 111.20 | 0.0M |
| 2024-01-18 | 110.00 | 110.35 | 109.95 | 110.35 | 0.0M |
| 2024-01-17 | 113.00 | 113.00 | 110.00 | 110.00 | 0.0M |
| 2024-01-16 | 114.50 | 114.50 | 112.25 | 112.25 | 0.0M |
| 2024-01-15 | 114.50 | 114.55 | 114.50 | 116.80 | 0.0M |
| 2024-01-12 | 118.00 | 118.00 | 114.35 | 116.80 | 0.0M |
| 2024-01-11 | 114.35 | 116.45 | 114.35 | 116.45 | 0.0M |
| 2024-01-10 | 118.00 | 118.00 | 116.65 | 116.65 | 0.0M |
| 2024-01-09 | 120.00 | 120.00 | 119.00 | 119.00 | 0.0M |
| 2024-01-08 | 123.00 | 123.00 | 120.90 | 120.90 | 0.0M |
| 2024-01-05 | 123.50 | 123.50 | 123.35 | 123.35 | 0.0M |
| 2024-01-04 | 127.95 | 127.95 | 125.85 | 125.85 | 0.0M |
| 2024-01-03 | 128.35 | 129.00 | 128.35 | 128.40 | 0.0M |
| 2024-01-02 | 130.95 | 130.95 | 130.95 | 130.95 | 0.0M |
| 2024-01-01 | 131.00 | 133.60 | 131.00 | 133.60 | 0.0M |