61.87
Last Update: 2025-09-29
| 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 | 41.76 | 42.28 | 40.00 | 40.05 | 4.0M |
| 2024-12-30 | 42.50 | 42.64 | 41.67 | 41.85 | 2.9M |
| 2024-12-27 | 42.80 | 43.10 | 42.31 | 42.50 | 3.0M |
| 2024-12-26 | 42.55 | 43.44 | 42.49 | 42.65 | 2.6M |
| 2024-12-25 | 43.01 | 43.15 | 42.23 | 42.45 | 2.5M |
| 2024-12-24 | 42.76 | 43.73 | 42.50 | 43.15 | 3.0M |
| 2024-12-23 | 43.67 | 44.11 | 42.43 | 42.43 | 3.6M |
| 2024-12-20 | 43.65 | 44.36 | 43.21 | 43.81 | 2.9M |
| 2024-12-19 | 43.71 | 43.89 | 43.10 | 43.64 | 3.6M |
| 2024-12-18 | 44.50 | 44.50 | 43.93 | 44.10 | 2.1M |
| 2024-12-17 | 44.73 | 45.07 | 43.80 | 43.99 | 3.7M |
| 2024-12-16 | 45.35 | 45.44 | 44.31 | 44.85 | 5.3M |
| 2024-12-13 | 46.90 | 46.90 | 45.11 | 45.45 | 9.2M |
| 2024-12-12 | 46.39 | 47.12 | 46.15 | 47.04 | 5.2M |
| 2024-12-11 | 45.98 | 46.33 | 45.75 | 46.28 | 3.6M |
| 2024-12-10 | 47.50 | 47.88 | 45.80 | 45.94 | 5.7M |
| 2024-12-09 | 46.08 | 46.55 | 45.61 | 45.85 | 3.7M |
| 2024-12-06 | 45.99 | 46.68 | 45.01 | 46.40 | 4.5M |
| 2024-12-05 | 45.45 | 46.55 | 45.45 | 45.95 | 2.7M |
| 2024-12-04 | 46.63 | 46.78 | 45.51 | 45.65 | 4.1M |
| 2024-12-03 | 47.55 | 47.65 | 46.23 | 46.80 | 4.6M |
| 2024-12-02 | 46.80 | 47.71 | 45.91 | 47.45 | 4.7M |
| 2024-11-29 | 46.18 | 47.34 | 45.45 | 47.07 | 4.9M |
| 2024-11-28 | 46.90 | 47.18 | 46.10 | 46.16 | 3.4M |
| 2024-11-27 | 45.11 | 47.00 | 44.78 | 46.90 | 4.6M |
| 2024-11-26 | 46.90 | 47.30 | 45.26 | 45.29 | 4.6M |
| 2024-11-25 | 46.00 | 47.77 | 45.71 | 47.04 | 5.4M |
| 2024-11-22 | 48.10 | 48.60 | 45.70 | 45.70 | 5.9M |
| 2024-11-21 | 48.77 | 49.33 | 47.65 | 48.36 | 4.2M |
| 2024-11-20 | 48.19 | 49.18 | 47.60 | 48.76 | 5.2M |
| 2024-11-19 | 46.05 | 48.51 | 45.68 | 48.46 | 6.3M |
| 2024-11-18 | 48.99 | 49.01 | 45.73 | 46.10 | 7.3M |
| 2024-11-15 | 50.55 | 50.65 | 47.81 | 48.04 | 7.9M |
| 2024-11-14 | 53.32 | 53.73 | 50.53 | 50.75 | 7.6M |
| 2024-11-13 | 51.80 | 53.10 | 50.62 | 52.80 | 10.2M |
| 2024-11-12 | 54.22 | 55.55 | 51.90 | 52.54 | 11.6M |
| 2024-11-11 | 50.02 | 54.10 | 49.87 | 54.10 | 10.9M |
| 2024-11-08 | 51.02 | 52.98 | 50.31 | 50.69 | 10.2M |
| 2024-11-07 | 50.18 | 51.70 | 49.38 | 51.13 | 10.2M |
| 2024-11-06 | 49.28 | 51.19 | 48.53 | 48.64 | 9.3M |
| 2024-11-05 | 47.01 | 49.20 | 46.70 | 49.07 | 6.7M |
| 2024-11-04 | 46.07 | 47.86 | 45.00 | 47.19 | 4.8M |
| 2024-11-01 | 48.20 | 48.56 | 45.82 | 46.06 | 7.5M |
| 2024-10-31 | 49.00 | 49.87 | 47.88 | 48.88 | 7.5M |
| 2024-10-30 | 48.29 | 49.01 | 47.40 | 48.00 | 5.4M |
| 2024-10-29 | 51.18 | 52.49 | 48.40 | 48.42 | 8.1M |
| 2024-10-28 | 51.90 | 51.90 | 49.09 | 50.57 | 9.1M |
| 2024-10-25 | 47.00 | 51.99 | 47.00 | 51.52 | 13.1M |
| 2024-10-24 | 48.59 | 48.59 | 46.59 | 46.84 | 6.2M |
| 2024-10-23 | 47.45 | 51.00 | 46.88 | 48.92 | 10.3M |
| 2024-10-22 | 46.56 | 47.63 | 46.01 | 47.35 | 6.5M |
| 2024-10-21 | 46.39 | 48.98 | 45.90 | 47.21 | 8.6M |
| 2024-10-18 | 43.48 | 47.95 | 43.15 | 45.90 | 9.3M |
| 2024-10-17 | 44.10 | 44.93 | 43.50 | 43.66 | 4.9M |
| 2024-10-16 | 44.01 | 44.75 | 43.42 | 43.79 | 4.9M |
| 2024-10-15 | 46.53 | 46.92 | 44.88 | 44.96 | 6.1M |
| 2024-10-14 | 46.58 | 47.23 | 44.91 | 46.93 | 6.3M |
| 2024-10-11 | 49.00 | 49.90 | 45.69 | 46.55 | 7.6M |
| 2024-10-10 | 51.52 | 53.36 | 49.68 | 49.85 | 8.4M |
| 2024-10-09 | 56.65 | 57.30 | 51.31 | 51.49 | 14.3M |
| 2024-10-08 | 60.60 | 60.60 | 54.00 | 59.97 | 21.7M |
| 2024-09-30 | 46.00 | 50.51 | 44.50 | 50.51 | 14.8M |
| 2024-09-27 | 38.90 | 42.37 | 38.51 | 42.09 | 7.5M |
| 2024-09-26 | 35.50 | 37.95 | 35.06 | 37.90 | 7.3M |
| 2024-09-25 | 35.99 | 37.08 | 35.50 | 35.55 | 7.9M |
| 2024-09-24 | 33.05 | 35.10 | 32.85 | 35.05 | 7.7M |
| 2024-09-23 | 32.88 | 33.48 | 32.67 | 32.88 | 3.6M |
| 2024-09-20 | 34.00 | 34.00 | 32.53 | 32.90 | 5.9M |
| 2024-09-19 | 34.20 | 34.84 | 33.43 | 33.95 | 5.8M |
| 2024-09-18 | 35.19 | 35.38 | 33.21 | 33.81 | 5.9M |
| 2024-09-13 | 37.04 | 37.48 | 34.90 | 35.75 | 11.8M |
| 2024-09-12 | 36.80 | 38.10 | 36.55 | 37.29 | 7.3M |
| 2024-09-11 | 34.97 | 37.82 | 34.93 | 36.61 | 8.1M |
| 2024-09-10 | 35.85 | 35.86 | 34.41 | 35.12 | 5.1M |
| 2024-09-09 | 37.90 | 38.50 | 34.85 | 35.61 | 8.7M |
| 2024-09-06 | 40.38 | 40.40 | 38.29 | 38.34 | 3.6M |
| 2024-09-05 | 40.67 | 41.71 | 40.30 | 40.40 | 3.3M |
| 2024-09-04 | 40.71 | 41.63 | 40.30 | 40.66 | 2.9M |
| 2024-09-03 | 39.55 | 41.75 | 39.04 | 40.82 | 3.8M |
| 2024-09-02 | 41.36 | 41.96 | 39.41 | 39.42 | 3.9M |
| 2024-08-30 | 41.27 | 42.46 | 41.11 | 41.40 | 3.9M |
| 2024-08-29 | 38.96 | 41.98 | 38.66 | 41.78 | 5.5M |
| 2024-08-28 | 39.25 | 39.69 | 38.50 | 39.07 | 1.8M |
| 2024-08-27 | 39.75 | 40.48 | 38.96 | 39.29 | 3.3M |
| 2024-08-26 | 36.81 | 41.47 | 36.20 | 40.00 | 7.2M |
| 2024-08-23 | 35.22 | 36.30 | 34.94 | 36.20 | 1.9M |
| 2024-08-22 | 36.45 | 36.56 | 35.31 | 35.38 | 1.6M |
| 2024-08-21 | 35.98 | 37.13 | 35.66 | 36.22 | 2.0M |
| 2024-08-20 | 37.17 | 37.36 | 35.83 | 36.13 | 1.7M |
| 2024-08-19 | 37.40 | 37.96 | 36.79 | 37.12 | 1.8M |
| 2024-08-16 | 38.58 | 38.58 | 37.21 | 37.39 | 1.7M |
| 2024-08-15 | 37.90 | 38.96 | 37.61 | 38.41 | 1.6M |
| 2024-08-14 | 38.56 | 39.15 | 38.03 | 38.13 | 1.3M |
| 2024-08-13 | 38.10 | 39.19 | 37.56 | 38.73 | 1.8M |
| 2024-08-12 | 38.51 | 39.28 | 37.70 | 38.07 | 1.8M |
| 2024-08-09 | 39.95 | 40.20 | 38.48 | 38.52 | 2.2M |
| 2024-08-08 | 40.01 | 40.43 | 39.10 | 39.91 | 2.3M |
| 2024-08-07 | 41.06 | 41.32 | 39.91 | 40.24 | 2.2M |
| 2024-08-06 | 40.44 | 41.43 | 40.15 | 41.00 | 2.6M |
| 2024-08-05 | 40.01 | 42.10 | 39.56 | 39.80 | 2.5M |
| 2024-08-02 | 40.81 | 42.04 | 40.66 | 40.99 | 2.5M |
| 2024-08-01 | 41.71 | 41.92 | 41.06 | 41.08 | 2.1M |
| 2024-07-31 | 39.85 | 41.92 | 39.13 | 41.84 | 3.6M |
| 2024-07-30 | 40.14 | 40.54 | 39.50 | 39.85 | 2.1M |
| 2024-07-29 | 41.40 | 41.42 | 39.89 | 40.13 | 2.7M |
| 2024-07-26 | 41.93 | 42.30 | 41.20 | 41.64 | 2.8M |
| 2024-07-25 | 40.58 | 43.47 | 40.50 | 42.36 | 4.9M |
| 2024-07-24 | 41.24 | 42.38 | 40.80 | 40.91 | 3.2M |
| 2024-07-23 | 41.90 | 43.98 | 41.50 | 41.85 | 5.7M |
| 2024-07-22 | 41.91 | 42.75 | 41.20 | 42.30 | 4.9M |
| 2024-07-19 | 38.93 | 42.36 | 38.70 | 41.59 | 5.6M |
| 2024-07-18 | 38.10 | 39.70 | 37.31 | 39.29 | 3.6M |
| 2024-07-17 | 38.18 | 38.82 | 38.00 | 38.30 | 3.4M |
| 2024-07-16 | 37.28 | 38.10 | 37.00 | 37.90 | 3.2M |
| 2024-07-15 | 38.30 | 38.67 | 36.95 | 37.28 | 4.4M |
| 2024-07-12 | 37.77 | 40.09 | 37.70 | 38.95 | 5.9M |
| 2024-07-11 | 36.91 | 38.39 | 36.60 | 37.89 | 4.4M |
| 2024-07-10 | 35.76 | 37.30 | 35.40 | 35.91 | 3.1M |
| 2024-07-09 | 35.81 | 36.46 | 34.91 | 36.30 | 3.4M |
| 2024-07-08 | 36.60 | 37.17 | 35.90 | 36.00 | 2.6M |
| 2024-07-05 | 36.07 | 36.93 | 36.05 | 36.77 | 2.2M |
| 2024-07-04 | 37.54 | 37.67 | 36.43 | 36.46 | 2.6M |
| 2024-07-03 | 37.79 | 38.23 | 37.18 | 37.34 | 2.9M |
| 2024-07-02 | 39.18 | 39.68 | 37.77 | 37.85 | 3.8M |
| 2024-07-01 | 40.00 | 40.91 | 38.95 | 39.25 | 2.2M |
| 2024-06-28 | 40.13 | 40.91 | 39.50 | 39.71 | 2.4M |
| 2024-06-27 | 41.10 | 41.25 | 39.94 | 40.11 | 2.4M |
| 2024-06-26 | 39.00 | 41.49 | 38.63 | 41.13 | 3.6M |
| 2024-06-25 | 40.20 | 40.39 | 39.00 | 39.32 | 3.4M |
| 2024-06-24 | 38.92 | 41.28 | 38.80 | 40.28 | 3.7M |
| 2024-06-21 | 40.80 | 41.17 | 39.60 | 40.12 | 2.6M |
| 2024-06-20 | 59.94 | 60.30 | 58.01 | 58.01 | 2.4M |
| 2024-06-19 | 62.27 | 62.27 | 60.02 | 60.02 | 2.2M |
| 2024-06-18 | 62.08 | 62.70 | 61.60 | 62.07 | 2.2M |
| 2024-06-17 | 60.82 | 62.25 | 60.11 | 61.92 | 2.9M |
| 2024-06-14 | 61.00 | 61.00 | 59.41 | 60.11 | 3.2M |
| 2024-06-13 | 61.25 | 61.66 | 60.20 | 60.51 | 1.8M |
| 2024-06-12 | 60.88 | 61.08 | 60.08 | 60.38 | 1.9M |
| 2024-06-11 | 59.90 | 60.88 | 59.06 | 60.75 | 1.9M |
| 2024-06-07 | 60.07 | 60.65 | 58.69 | 60.00 | 2.7M |
| 2024-06-06 | 63.07 | 63.36 | 58.78 | 59.71 | 4.2M |
| 2024-06-05 | 62.55 | 63.89 | 62.20 | 62.97 | 2.3M |
| 2024-06-04 | 62.01 | 62.67 | 61.63 | 62.54 | 2.2M |
| 2024-06-03 | 62.85 | 63.39 | 61.95 | 62.57 | 2.4M |
| 2024-05-31 | 62.91 | 63.66 | 62.81 | 62.94 | 1.7M |
| 2024-05-30 | 63.55 | 63.89 | 62.89 | 63.06 | 2.1M |
| 2024-05-29 | 62.72 | 64.90 | 62.72 | 63.11 | 2.6M |
| 2024-05-28 | 63.20 | 64.21 | 62.63 | 62.72 | 2.2M |
| 2024-05-27 | 63.92 | 64.45 | 62.50 | 63.44 | 2.6M |
| 2024-05-24 | 64.30 | 65.40 | 63.91 | 63.92 | 2.9M |
| 2024-05-23 | 65.91 | 66.06 | 64.31 | 64.46 | 3.3M |
| 2024-05-22 | 64.22 | 67.22 | 64.21 | 66.60 | 6.4M |
| 2024-05-21 | 64.81 | 65.30 | 64.00 | 64.38 | 3.7M |
| 2024-05-20 | 69.82 | 69.82 | 64.00 | 64.81 | 11.0M |
| 2024-05-17 | 76.07 | 76.21 | 73.80 | 75.36 | 1.9M |
| 2024-05-16 | 76.50 | 77.45 | 75.15 | 75.27 | 2.1M |
| 2024-05-15 | 78.24 | 79.90 | 76.42 | 76.58 | 2.1M |
| 2024-05-14 | 78.24 | 78.93 | 76.38 | 76.62 | 2.2M |
| 2024-05-13 | 80.01 | 80.97 | 77.84 | 78.16 | 3.4M |
| 2024-05-10 | 83.56 | 83.56 | 80.88 | 81.10 | 2.5M |
| 2024-05-09 | 82.71 | 85.60 | 82.71 | 83.55 | 3.1M |
| 2024-05-08 | 82.48 | 83.38 | 81.25 | 81.50 | 1.5M |
| 2024-05-07 | 81.00 | 83.88 | 80.59 | 82.48 | 2.7M |
| 2024-05-06 | 80.64 | 82.90 | 80.64 | 81.39 | 2.6M |
| 2024-04-30 | 81.43 | 81.98 | 78.78 | 79.22 | 2.5M |
| 2024-04-29 | 75.06 | 81.81 | 74.99 | 80.56 | 5.0M |
| 2024-04-26 | 74.00 | 75.80 | 73.11 | 75.11 | 3.2M |
| 2024-04-25 | 72.81 | 75.80 | 72.20 | 74.41 | 2.5M |
| 2024-04-24 | 73.98 | 74.41 | 71.50 | 73.18 | 2.5M |
| 2024-04-23 | 75.00 | 76.71 | 74.00 | 74.05 | 1.8M |
| 2024-04-22 | 75.49 | 77.50 | 74.20 | 74.73 | 2.1M |
| 2024-04-19 | 77.96 | 77.98 | 74.77 | 75.49 | 2.4M |
| 2024-04-18 | 79.17 | 79.79 | 75.88 | 77.78 | 2.7M |
| 2024-04-17 | 78.30 | 80.37 | 78.22 | 79.19 | 2.6M |
| 2024-04-16 | 82.00 | 82.89 | 77.14 | 77.50 | 3.3M |
| 2024-04-15 | 83.05 | 86.20 | 80.61 | 82.38 | 2.9M |
| 2024-04-12 | 86.00 | 87.00 | 82.60 | 83.30 | 3.3M |
| 2024-04-11 | 85.98 | 88.01 | 84.68 | 87.65 | 3.5M |
| 2024-04-10 | 89.99 | 90.28 | 86.10 | 86.99 | 3.1M |
| 2024-04-09 | 87.00 | 90.99 | 86.50 | 90.08 | 3.8M |
| 2024-04-08 | 90.70 | 92.45 | 87.19 | 87.28 | 3.3M |
| 2024-04-03 | 92.50 | 94.49 | 90.50 | 91.17 | 3.6M |
| 2024-04-02 | 91.88 | 95.50 | 89.86 | 93.49 | 4.8M |
| 2024-04-01 | 87.81 | 92.90 | 87.81 | 91.87 | 4.4M |
| 2024-03-29 | 86.83 | 89.59 | 86.68 | 87.82 | 2.6M |
| 2024-03-28 | 87.01 | 89.81 | 86.20 | 86.95 | 3.9M |
| 2024-03-27 | 91.44 | 91.91 | 87.11 | 87.11 | 3.6M |
| 2024-03-26 | 87.60 | 94.78 | 87.60 | 92.60 | 5.8M |
| 2024-03-25 | 89.30 | 90.41 | 86.98 | 87.00 | 3.5M |
| 2024-03-22 | 92.88 | 93.48 | 89.28 | 90.35 | 3.8M |
| 2024-03-21 | 94.88 | 95.72 | 92.50 | 93.05 | 3.3M |
| 2024-03-20 | 94.94 | 97.39 | 94.50 | 95.40 | 2.6M |
| 2024-03-19 | 98.00 | 99.35 | 95.69 | 95.69 | 3.3M |
| 2024-03-18 | 96.50 | 99.18 | 95.61 | 97.88 | 5.2M |
| 2024-03-15 | 96.00 | 96.49 | 92.44 | 95.15 | 5.1M |
| 2024-03-14 | 98.96 | 99.90 | 95.12 | 96.31 | 4.4M |
| 2024-03-13 | 97.47 | 101.98 | 97.01 | 99.41 | 5.5M |
| 2024-03-12 | 100.80 | 102.69 | 97.60 | 99.72 | 9.2M |
| 2024-03-11 | 85.00 | 99.60 | 85.00 | 99.60 | 13.7M |
| 2024-03-08 | 81.09 | 84.13 | 80.56 | 83.00 | 4.7M |
| 2024-03-07 | 84.67 | 85.48 | 80.56 | 80.56 | 4.0M |
| 2024-03-06 | 82.62 | 86.91 | 81.25 | 84.21 | 3.9M |
| 2024-03-05 | 84.47 | 84.47 | 81.84 | 82.63 | 3.8M |
| 2024-03-04 | 85.49 | 87.74 | 84.75 | 85.02 | 3.2M |
| 2024-03-01 | 85.70 | 87.70 | 85.00 | 85.98 | 4.2M |
| 2024-02-29 | 81.21 | 86.88 | 81.13 | 84.81 | 5.8M |
| 2024-02-28 | 86.98 | 91.50 | 83.00 | 83.07 | 7.2M |
| 2024-02-27 | 82.30 | 85.50 | 82.20 | 85.50 | 3.8M |
| 2024-02-26 | 84.30 | 84.78 | 81.58 | 83.20 | 4.1M |
| 2024-02-23 | 82.60 | 84.73 | 82.55 | 84.29 | 3.3M |
| 2024-02-22 | 82.00 | 84.40 | 81.31 | 82.60 | 2.8M |
| 2024-02-21 | 80.00 | 84.96 | 79.18 | 82.56 | 3.9M |
| 2024-02-20 | 80.01 | 81.00 | 78.79 | 80.81 | 2.9M |
| 2024-02-19 | 82.00 | 82.46 | 79.33 | 80.55 | 3.2M |
| 2024-02-08 | 81.02 | 84.86 | 80.08 | 82.00 | 4.5M |
| 2024-02-07 | 75.08 | 81.50 | 75.00 | 80.84 | 6.3M |
| 2024-02-06 | 67.67 | 74.71 | 66.51 | 73.98 | 5.5M |
| 2024-02-05 | 73.61 | 74.24 | 64.67 | 67.90 | 5.7M |
| 2024-02-02 | 79.83 | 80.64 | 71.78 | 73.61 | 5.6M |
| 2024-02-01 | 78.98 | 81.68 | 78.78 | 79.63 | 2.8M |
| 2024-01-31 | 81.63 | 84.28 | 79.70 | 79.78 | 3.6M |
| 2024-01-30 | 81.72 | 85.79 | 81.17 | 81.79 | 3.2M |
| 2024-01-29 | 95.00 | 95.00 | 84.60 | 84.60 | 6.7M |
| 2024-01-26 | 99.80 | 103.00 | 97.15 | 97.86 | 3.0M |
| 2024-01-25 | 99.29 | 100.86 | 95.80 | 100.23 | 3.6M |
| 2024-01-24 | 101.00 | 101.30 | 95.33 | 99.30 | 3.5M |
| 2024-01-23 | 97.90 | 104.00 | 96.00 | 99.90 | 3.8M |
| 2024-01-22 | 103.76 | 104.14 | 96.84 | 97.90 | 5.1M |
| 2024-01-19 | 109.50 | 111.80 | 105.81 | 105.84 | 4.3M |
| 2024-01-18 | 106.00 | 109.98 | 105.66 | 109.70 | 5.1M |
| 2024-01-17 | 110.08 | 110.54 | 106.19 | 106.19 | 3.8M |
| 2024-01-16 | 108.50 | 111.74 | 107.52 | 111.12 | 4.8M |
| 2024-01-15 | 111.01 | 112.68 | 108.00 | 108.93 | 4.3M |
| 2024-01-12 | 113.95 | 115.72 | 111.58 | 112.45 | 7.2M |
| 2024-01-11 | 103.00 | 118.00 | 102.20 | 114.69 | 10.7M |
| 2024-01-10 | 98.90 | 104.65 | 98.29 | 103.00 | 4.9M |
| 2024-01-09 | 98.00 | 102.95 | 94.71 | 99.43 | 4.3M |
| 2024-01-08 | 98.60 | 101.00 | 97.05 | 97.20 | 2.7M |
| 2024-01-05 | 100.89 | 103.60 | 98.13 | 99.42 | 3.0M |
| 2024-01-04 | 104.20 | 105.39 | 100.11 | 101.11 | 3.5M |
| 2024-01-03 | 103.02 | 106.10 | 103.01 | 104.78 | 3.0M |
| 2024-01-02 | 105.99 | 106.50 | 103.39 | 103.49 | 2.8M |