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 73.68 73.94 73.68 73.91 0.0M
2024-12-27 73.07 73.67 72.79 73.67 0.0M
2024-12-23 72.97 72.97 72.28 72.28 0.0M
2024-12-20 72.41 72.59 72.11 72.59 0.0M
2024-12-19 72.94 73.14 72.63 72.63 0.0M
2024-12-18 73.63 74.08 73.63 74.08 0.0M
2024-12-17 73.84 73.84 73.08 73.08 0.0M
2024-12-16 73.94 73.97 73.76 73.97 0.0M
2024-12-13 73.83 74.29 73.83 74.29 0.0M
2024-12-12 73.91 73.91 72.91 72.91 0.0M
2024-12-11 72.89 73.59 72.89 73.39 0.0M
2024-12-10 72.63 73.11 72.55 73.11 0.0M
2024-12-09 72.36 72.96 72.36 72.96 0.0M
2024-12-06 72.35 72.35 71.73 71.73 0.0M
2024-12-05 72.59 72.59 72.43 72.43 0.0M
2024-12-04 74.00 74.00 73.46 73.46 0.0M
2024-12-03 72.85 73.93 72.85 73.93 0.0M
2024-12-02 72.70 73.32 72.44 72.44 0.0M
2024-11-29 72.78 73.27 72.78 73.27 0.0M
2024-11-28 72.37 73.10 72.37 72.64 0.0M
2024-11-27 72.99 73.01 72.70 72.70 0.0M
2024-11-26 73.05 73.51 73.05 73.43 0.0M
2024-11-25 74.25 74.68 73.14 73.14 0.0M
2024-11-22 74.48 74.54 73.51 74.54 0.0M
2024-11-21 73.77 74.33 73.77 73.89 0.0M
2024-11-20 73.91 73.98 73.67 73.67 0.0M
2024-11-19 73.52 73.87 73.46 73.63 0.0M
2024-11-18 71.97 73.47 71.97 73.47 0.0M
2024-11-15 71.94 72.75 71.94 72.41 0.0M
2024-11-14 72.49 72.86 72.49 72.78 0.0M
2024-11-13 72.68 72.68 72.51 72.51 0.0M
2024-11-12 72.75 72.97 72.71 72.97 0.0M
2024-11-11 74.50 74.50 72.26 72.53 0.0M
2024-11-08 74.93 75.04 73.93 73.93 0.0M
2024-11-07 75.00 75.00 74.49 74.96 0.0M
2024-11-06 74.21 75.21 74.21 75.21 0.0M
2024-11-05 74.96 75.72 74.96 75.72 0.0M
2024-11-04 74.54 75.15 74.54 74.62 0.0M
2024-11-01 74.44 74.83 73.64 73.64 0.0M
2024-10-31 72.82 73.12 72.82 73.02 0.0M
2024-10-30 72.05 72.70 72.05 72.70 0.0M
2024-10-29 71.88 72.47 71.55 71.55 0.0M
2024-10-28 72.97 72.97 71.97 72.06 0.0M
2024-10-25 74.49 75.60 74.49 75.60 0.0M
2024-10-24 75.54 75.54 74.39 74.39 0.0M
2024-10-23 75.30 75.30 75.30 75.30 0.0M
2024-10-22 73.66 75.65 73.66 75.65 0.0M
2024-10-21 73.41 74.31 73.41 73.86 0.0M
2024-10-18 74.45 74.45 72.56 72.56 0.0M
2024-10-17 73.80 74.03 73.80 73.85 0.0M
2024-10-16 74.25 74.25 73.48 73.48 0.0M
2024-10-15 74.62 74.62 73.74 73.74 0.0M
2024-10-14 77.50 77.50 76.85 76.85 0.0M
2024-10-11 77.67 78.30 77.67 78.30 0.0M
2024-10-10 76.50 77.57 76.50 77.57 0.0M
2024-10-09 77.29 77.29 76.31 76.31 0.0M
2024-10-08 78.97 78.97 76.71 76.71 0.0M
2024-10-07 77.21 79.54 77.21 79.54 0.0M
2024-10-04 77.09 77.85 77.09 77.45 0.0M
2024-10-03 74.76 76.40 74.76 76.40 0.0M
2024-10-02 74.69 75.58 73.92 73.92 0.0M
2024-10-01 71.69 74.66 71.59 74.66 0.0M
2024-09-30 72.58 72.58 71.64 72.55 0.0M
2024-09-27 71.47 71.47 71.25 71.25 0.0M
2024-09-26 71.52 71.69 71.50 71.69 0.0M
2024-09-25 74.10 74.10 73.83 73.83 0.0M
2024-09-24 74.03 74.64 73.96 73.98 0.0M
2024-09-23 73.72 73.72 73.20 73.20 0.0M
2024-09-20 73.63 73.63 73.41 73.41 0.0M
2024-09-19 73.31 73.96 73.31 73.96 0.0M
2024-09-18 72.52 72.87 72.01 72.27 0.0M
2024-09-17 72.48 72.78 72.13 72.78 0.0M
2024-09-16 71.29 71.99 71.17 71.99 0.0M
2024-09-13 71.76 71.90 71.76 71.85 0.0M
2024-09-12 71.12 71.86 71.12 71.86 0.0M
2024-09-11 69.89 70.27 69.75 69.75 0.0M
2024-09-10 71.05 71.05 69.21 69.21 0.0M
2024-09-09 71.68 71.68 70.79 70.79 0.0M
2024-09-06 72.61 72.86 71.19 71.19 0.0M
2024-09-05 72.23 72.68 72.23 72.68 0.0M
2024-09-04 72.45 73.42 72.45 72.57 0.0M
2024-09-03 75.90 75.90 73.30 73.30 0.0M
2024-09-02 75.16 75.72 75.16 75.62 0.0M
2024-08-30 77.43 77.43 75.16 75.72 0.0M
2024-08-29 76.11 76.94 76.11 76.94 0.0M
2024-08-28 77.06 77.06 76.03 76.30 0.0M
2024-08-27 78.42 78.42 77.47 77.47 0.0M
2024-08-26 77.38 78.18 77.38 78.18 0.0M
2024-08-23 75.49 76.72 75.49 76.72 0.0M
2024-08-22 74.59 75.64 74.59 75.64 0.0M
2024-08-21 75.58 75.67 75.58 75.67 0.0M
2024-08-20 75.84 76.31 75.83 75.83 0.0M
2024-08-19 77.35 77.35 77.20 77.30 0.0M
2024-08-16 78.59 78.59 77.15 77.74 0.0M
2024-08-15 77.83 78.96 77.83 78.96 0.0M
2024-08-14 78.74 78.74 78.33 78.35 0.0M
2024-08-13 79.25 79.41 78.48 78.48 0.0M
2024-08-12 77.85 78.62 77.85 78.62 0.0M
2024-08-09 77.09 77.31 77.09 77.31 0.0M
2024-08-08 76.04 76.70 76.04 76.70 0.0M
2024-08-07 74.78 76.67 74.78 76.67 0.0M
2024-08-06 75.40 75.40 75.33 75.39 0.0M
2024-08-05 74.70 75.11 74.27 75.11 0.0M
2024-08-02 78.12 78.12 75.19 75.19 0.0M
2024-08-01 79.13 79.52 78.45 78.45 0.0M
2024-07-31 77.69 78.53 77.69 78.53 0.0M
2024-07-30 76.75 77.02 76.55 76.55 0.0M
2024-07-29 78.28 78.28 76.93 76.93 0.0M
2024-07-26 78.97 78.97 77.39 77.39 0.0M
2024-07-25 77.91 78.29 77.59 78.29 0.0M
2024-07-24 77.83 78.75 77.83 78.75 0.0M
2024-07-23 78.97 78.97 77.81 77.81 0.0M
2024-07-22 79.12 79.12 78.80 78.80 0.0M
2024-07-19 80.44 80.80 80.12 80.12 0.0M
2024-07-18 81.34 81.34 80.82 80.82 0.0M
2024-07-17 79.97 80.53 79.75 80.53 0.0M
2024-07-16 80.52 80.52 80.16 80.17 0.0M
2024-07-15 80.93 81.06 80.93 81.01 0.0M
2024-07-12 81.59 81.62 81.55 81.62 0.0M
2024-07-11 81.67 81.67 81.41 81.41 0.0M
2024-07-10 80.69 81.60 80.69 81.60 0.0M
2024-07-09 82.17 82.17 81.39 81.39 0.0M
2024-07-08 82.34 82.34 82.17 82.25 0.0M
2024-07-05 83.25 83.61 82.82 83.61 0.0M
2024-07-04 82.95 83.54 82.95 83.54 0.0M
2024-07-03 82.84 82.84 82.29 82.54 0.0M
2024-07-02 82.77 83.06 82.77 82.95 0.0M
2024-07-01 81.94 82.36 81.86 82.36 0.0M
2024-06-28 82.04 82.18 81.23 81.23 0.0M
2024-06-27 81.17 81.70 81.17 81.70 0.0M
2024-06-26 81.46 81.61 80.76 80.76 0.0M
2024-06-25 81.49 81.49 81.31 81.40 0.0M
2024-06-24 80.73 81.43 80.73 81.43 0.0M
2024-06-21 80.97 81.16 80.97 81.16 0.0M
2024-06-20 80.96 81.16 80.96 81.16 0.0M
2024-06-19 80.81 81.00 80.81 81.00 0.0M
2024-06-18 79.83 80.46 79.83 80.46 0.0M
2024-06-17 78.85 79.53 78.85 79.53 0.0M
2024-06-14 79.34 79.74 79.28 79.28 0.0M
2024-06-13 79.10 79.55 79.10 79.55 0.0M
2024-06-12 79.21 79.58 79.06 79.06 0.0M
2024-06-11 78.49 79.08 78.45 79.08 0.0M
2024-06-10 77.24 78.27 77.24 78.27 0.0M
2024-06-07 76.94 77.22 76.89 76.89 0.0M
2024-06-06 76.11 76.85 76.11 76.85 0.0M
2024-06-05 75.40 75.54 75.37 75.37 0.0M
2024-06-04 76.01 76.01 75.42 75.42 0.0M
2024-06-03 78.58 78.85 76.43 76.43 0.0M
2024-05-31 78.79 79.45 78.57 78.57 0.0M
2024-05-30 79.68 79.90 79.48 79.48 0.0M
2024-05-29 80.51 80.67 79.91 79.91 0.0M
2024-05-28 79.36 80.09 79.36 80.09 0.0M
2024-05-27 78.66 79.29 78.66 79.29 0.0M
2024-05-24 77.81 78.28 77.61 78.28 0.0M
2024-05-23 78.16 78.88 78.06 78.06 0.0M
2024-05-22 78.76 78.97 78.64 78.64 0.0M
2024-05-21 79.53 79.53 79.18 79.49 0.0M
2024-05-20 80.19 80.19 79.84 79.90 0.0M
2024-05-17 79.61 79.61 79.24 79.61 0.0M
2024-05-16 79.01 79.01 78.65 78.95 0.0M
2024-05-15 78.83 78.83 78.32 78.58 0.0M
2024-05-14 79.05 79.05 78.35 78.35 0.0M
2024-05-13 78.36 78.93 78.36 78.93 0.0M
2024-05-10 79.67 79.67 78.98 78.98 0.0M
2024-05-09 79.06 79.37 78.99 78.99 0.0M
2024-05-08 78.39 79.13 78.20 79.13 0.0M
2024-05-07 79.07 79.07 78.88 78.93 0.0M
2024-05-06 79.16 79.54 79.07 79.07 0.0M
2024-05-03 79.18 79.21 78.91 78.91 0.0M
2024-05-02 78.89 78.94 78.80 78.80 0.0M
2024-04-30 81.36 81.88 80.98 80.98 0.0M
2024-04-29 81.54 82.02 81.54 81.57 0.0M
2024-04-26 82.02 82.09 82.02 82.03 0.0M
2024-04-25 81.40 81.54 80.68 80.68 0.0M
2024-04-24 81.26 81.26 80.86 80.97 0.0M
2024-04-23 80.28 80.53 79.74 80.53 0.0M
2024-04-22 79.35 80.01 79.35 80.01 0.0M
2024-04-19 81.18 81.18 79.65 80.36 0.0M
2024-04-18 80.76 80.76 80.07 80.44 0.0M
2024-04-17 82.72 82.72 81.87 81.87 0.0M
2024-04-16 83.11 83.11 82.27 83.06 0.0M
2024-04-15 82.54 82.71 82.04 82.04 0.0M
2024-04-12 83.10 83.54 83.10 83.54 0.0M
2024-04-11 82.90 82.90 82.47 82.47 0.0M
2024-04-10 82.26 82.42 81.97 81.97 0.0M
2024-04-09 82.87 82.87 82.30 82.30 0.0M
2024-04-08 82.11 82.65 82.11 82.33 0.0M
2024-04-05 83.16 83.43 83.07 83.43 0.0M
2024-04-04 81.81 81.85 81.72 81.72 0.0M
2024-04-03 81.38 82.00 81.38 82.00 0.0M
2024-04-02 80.59 81.14 80.59 81.05 0.0M
2024-03-28 79.01 79.57 79.01 79.57 0.0M
2024-03-27 78.19 78.50 78.19 78.50 0.0M
2024-03-26 79.02 79.28 78.98 78.98 0.0M
2024-03-25 78.43 79.12 78.43 79.12 0.0M
2024-03-22 78.29 78.64 78.23 78.23 0.0M
2024-03-21 78.98 78.98 78.31 78.31 0.0M
2024-03-20 79.17 79.17 78.55 78.55 0.0M
2024-03-19 78.99 79.45 78.99 79.45 0.0M
2024-03-18 78.46 78.79 78.46 78.79 0.0M
2024-03-15 77.63 78.13 77.58 78.13 0.0M
2024-03-14 77.06 77.71 77.06 77.71 0.0M
2024-03-13 75.56 76.66 75.56 76.66 0.0M
2024-03-12 76.00 76.00 75.59 75.78 0.0M
2024-03-11 75.35 75.64 74.99 75.64 0.0M
2024-03-08 76.27 76.27 75.32 75.32 0.0M
2024-03-07 75.44 75.68 75.28 75.68 0.0M
2024-03-06 75.11 76.22 75.11 76.22 0.0M
2024-03-05 74.97 75.59 74.85 75.59 0.0M
2024-03-04 75.90 75.90 75.44 75.82 0.0M
2024-03-01 75.05 76.40 75.05 76.40 0.0M
2024-02-29 74.77 75.19 74.77 75.19 0.0M
2024-02-28 75.29 75.29 74.92 74.99 0.0M
2024-02-27 75.04 75.35 74.67 75.35 0.0M
2024-02-26 73.89 74.76 73.89 74.76 0.0M
2024-02-23 75.28 75.28 74.64 74.64 0.0M
2024-02-22 75.28 75.50 74.89 75.50 0.0M
2024-02-21 74.77 75.09 74.16 75.09 0.0M
2024-02-20 75.81 75.81 74.93 74.93 0.0M
2024-02-19 75.37 75.66 75.37 75.65 0.0M
2024-02-16 75.30 75.54 74.95 75.54 0.0M
2024-02-15 74.27 75.58 74.22 75.58 0.0M
2024-02-14 75.41 75.68 75.21 75.21 0.0M
2024-02-13 75.36 75.66 75.36 75.66 0.0M
2024-02-12 74.77 74.90 74.55 74.90 0.0M
2024-02-09 74.55 74.64 74.46 74.64 0.0M
2024-02-08 73.18 74.35 73.18 74.35 0.0M
2024-02-07 72.61 72.85 72.61 72.78 0.0M
2024-02-06 72.31 72.59 72.31 72.59 0.0M
2024-02-05 71.76 71.76 71.28 71.61 0.0M
2024-02-02 72.69 72.75 71.45 71.45 0.0M
2024-02-01 74.13 74.65 74.13 74.65 0.0M
2024-01-31 75.39 75.39 74.62 74.62 0.0M
2024-01-30 75.21 75.64 74.89 75.64 0.0M
2024-01-29 76.29 76.29 75.39 75.39 0.0M
2024-01-26 74.90 74.90 74.73 74.73 0.0M
2024-01-25 73.87 74.60 73.87 74.60 0.0M
2024-01-24 73.52 73.96 72.91 73.96 0.0M
2024-01-23 73.55 73.55 72.78 73.41 0.0M
2024-01-22 71.98 73.15 71.98 73.15 0.0M
2024-01-19 72.67 72.67 72.45 72.45 0.0M
2024-01-18 72.00 72.21 71.68 72.21 0.0M
2024-01-17 71.32 71.54 70.99 71.54 0.0M
2024-01-16 71.87 72.66 71.87 72.15 0.0M
2024-01-15 72.30 72.30 71.56 72.07 0.0M
2024-01-12 72.93 73.65 72.38 72.38 0.0M
2024-01-11 71.35 72.54 71.35 72.54 0.0M
2024-01-10 71.46 71.64 71.32 71.32 0.0M
2024-01-09 70.89 71.81 70.89 71.80 0.0M
2024-01-08 71.95 71.95 70.13 70.13 0.0M
2024-01-05 71.97 72.70 71.97 72.70 0.0M
2024-01-04 72.96 72.96 71.00 71.00 0.0M
2024-01-03 70.37 72.50 70.37 72.50 0.0M
2024-01-02 72.60 72.92 70.67 70.67 0.0M