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 71.61 71.91 71.61 71.91 0.0M
2024-12-27 70.77 71.61 70.77 71.61 0.0M
2024-12-23 71.38 71.38 70.68 70.68 0.0M
2024-12-20 71.19 71.19 70.68 70.92 0.0M
2024-12-19 71.54 71.71 71.47 71.47 0.0M
2024-12-18 71.30 71.91 71.30 71.91 0.0M
2024-12-17 71.43 71.43 70.70 70.70 0.0M
2024-12-16 71.58 71.60 71.58 71.60 0.0M
2024-12-13 71.56 71.94 71.56 71.94 0.0M
2024-12-12 71.15 71.15 70.61 70.61 0.0M
2024-12-11 70.38 70.90 70.38 70.84 0.0M
2024-12-10 69.84 70.41 69.84 70.41 0.0M
2024-12-09 69.49 69.83 69.49 69.83 0.0M
2024-12-06 69.08 69.08 68.63 68.63 0.0M
2024-12-05 69.52 69.52 69.23 69.23 0.0M
2024-12-04 71.20 71.20 70.35 70.35 0.0M
2024-12-03 70.54 71.41 70.54 71.41 0.0M
2024-12-02 70.48 71.18 70.47 70.47 0.0M
2024-11-29 70.20 70.92 70.20 70.92 0.0M
2024-11-28 70.01 70.74 70.01 70.16 0.0M
2024-11-27 71.25 71.25 70.44 70.44 0.0M
2024-11-26 71.94 72.38 71.94 72.38 0.0M
2024-11-25 73.06 73.32 71.81 71.81 0.0M
2024-11-22 73.52 73.80 72.96 73.80 0.0M
2024-11-21 71.96 72.58 71.96 72.42 0.0M
2024-11-20 71.45 71.80 71.45 71.80 0.0M
2024-11-19 71.70 71.77 71.57 71.77 0.0M
2024-11-18 70.08 71.58 70.08 71.58 0.0M
2024-11-15 69.48 70.34 69.48 70.34 0.0M
2024-11-14 70.28 70.92 70.28 70.54 0.0M
2024-11-13 69.62 69.92 69.49 69.92 0.0M
2024-11-12 68.94 69.89 68.94 69.89 0.0M
2024-11-11 70.08 70.08 68.68 68.68 0.0M
2024-11-08 70.11 70.24 69.52 69.52 0.0M
2024-11-07 70.37 70.37 69.93 70.02 0.0M
2024-11-06 70.61 71.29 70.61 71.29 0.0M
2024-11-05 70.20 70.92 70.20 70.92 0.0M
2024-11-04 69.42 70.07 69.42 69.86 0.0M
2024-11-01 69.68 69.68 68.94 68.94 0.0M
2024-10-31 67.96 68.51 67.96 68.51 0.0M
2024-10-30 66.98 67.66 66.98 67.66 0.0M
2024-10-29 66.58 67.14 66.41 66.41 0.0M
2024-10-28 67.43 67.43 66.71 66.71 0.0M
2024-10-25 68.79 69.97 68.79 69.97 0.0M
2024-10-24 69.88 69.88 68.91 68.91 0.0M
2024-10-23 69.62 69.62 69.44 69.44 0.0M
2024-10-22 67.90 69.60 67.90 69.60 0.0M
2024-10-21 67.41 68.15 67.41 67.97 0.0M
2024-10-18 68.41 68.41 66.79 66.79 0.0M
2024-10-17 67.57 68.05 67.57 68.05 0.0M
2024-10-16 68.03 68.03 67.21 67.21 0.0M
2024-10-15 68.38 68.38 67.53 67.53 0.0M
2024-10-14 71.02 71.02 70.26 70.26 0.0M
2024-10-11 71.12 71.73 71.12 71.73 0.0M
2024-10-10 70.23 71.16 70.23 71.16 0.0M
2024-10-09 70.84 70.84 70.01 70.01 0.0M
2024-10-08 72.10 72.10 70.25 70.25 0.0M
2024-10-07 70.99 72.94 70.99 72.94 0.0M
2024-10-04 70.11 71.28 70.11 71.28 0.0M
2024-10-03 67.73 69.42 67.73 69.42 0.0M
2024-10-02 67.60 68.44 67.29 67.29 0.0M
2024-10-01 65.17 67.73 65.17 67.73 0.0M
2024-09-30 65.78 65.88 64.87 65.88 0.0M
2024-09-27 65.21 65.21 64.87 64.87 0.0M
2024-09-26 64.88 65.13 64.87 65.13 0.0M
2024-09-25 66.46 66.67 66.46 66.67 0.0M
2024-09-24 66.85 67.22 66.63 66.63 0.0M
2024-09-23 66.29 66.58 65.88 65.88 0.0M
2024-09-20 65.93 66.02 65.93 66.02 0.0M
2024-09-19 65.95 66.52 65.67 66.52 0.0M
2024-09-18 65.58 65.58 65.07 65.40 0.0M
2024-09-17 65.09 65.44 64.73 65.44 0.0M
2024-09-16 64.49 64.76 64.13 64.76 0.0M
2024-09-13 65.56 65.56 65.31 65.31 0.0M
2024-09-12 65.52 65.90 65.36 65.90 0.0M
2024-09-11 64.18 64.59 64.18 64.35 0.0M
2024-09-10 65.58 65.58 64.15 64.15 0.0M
2024-09-09 66.29 66.29 65.27 65.27 0.0M
2024-09-06 66.43 66.43 65.30 65.30 0.0M
2024-09-05 66.32 66.74 66.32 66.74 0.0M
2024-09-04 67.17 67.75 66.63 66.63 0.0M
2024-09-03 69.59 69.59 67.91 67.91 0.0M
2024-09-02 69.02 69.22 69.02 69.22 0.0M
2024-08-30 70.70 70.70 69.70 69.70 0.0M
2024-08-29 68.85 70.15 68.85 70.15 0.0M
2024-08-28 69.82 69.82 69.10 69.14 0.0M
2024-08-27 71.36 71.36 70.16 70.16 0.0M
2024-08-26 70.25 71.14 70.25 71.14 0.0M
2024-08-23 69.11 69.70 69.11 69.70 0.0M
2024-08-22 68.20 69.34 68.20 69.34 0.0M
2024-08-21 69.24 69.28 69.18 69.28 0.0M
2024-08-20 69.38 69.74 69.26 69.26 0.0M
2024-08-19 71.02 71.02 70.66 70.66 0.0M
2024-08-16 72.68 72.68 71.42 71.73 0.0M
2024-08-15 72.13 73.16 72.13 73.16 0.0M
2024-08-14 72.97 72.97 72.42 72.45 0.0M
2024-08-13 73.74 73.81 73.09 73.09 0.0M
2024-08-12 72.50 73.03 72.50 73.03 0.0M
2024-08-09 72.27 72.41 72.15 72.15 0.0M
2024-08-08 71.53 72.11 71.53 72.11 0.0M
2024-08-07 70.35 72.03 70.35 72.03 0.0M
2024-08-06 70.83 70.85 70.71 70.71 0.0M
2024-08-05 70.52 70.52 69.87 70.32 0.0M
2024-08-02 74.40 74.40 70.96 70.96 0.0M
2024-08-01 75.03 75.34 74.59 74.59 0.0M
2024-07-31 73.78 74.39 73.78 74.39 0.0M
2024-07-30 72.98 73.12 72.77 72.77 0.0M
2024-07-29 74.40 74.40 73.23 73.23 0.0M
2024-07-26 75.16 75.16 73.59 73.59 0.0M
2024-07-25 74.36 74.52 73.85 74.52 0.0M
2024-07-24 73.85 74.83 73.85 74.83 0.0M
2024-07-23 74.54 74.58 73.75 73.75 0.0M
2024-07-22 74.27 74.29 73.99 74.29 0.0M
2024-07-19 75.42 75.71 75.14 75.14 0.0M
2024-07-18 76.00 76.00 75.49 75.59 0.0M
2024-07-17 74.99 75.03 74.76 75.03 0.0M
2024-07-16 75.78 75.78 75.24 75.24 0.0M
2024-07-15 75.87 76.00 75.86 76.00 0.0M
2024-07-12 76.73 76.73 76.61 76.64 0.0M
2024-07-11 76.90 76.93 76.76 76.76 0.0M
2024-07-10 76.32 77.10 76.32 77.10 0.0M
2024-07-09 77.82 77.82 77.06 77.06 0.0M
2024-07-08 77.97 77.97 77.45 77.88 0.0M
2024-07-05 78.92 79.29 78.76 79.29 0.0M
2024-07-04 78.87 79.23 78.87 79.23 0.0M
2024-07-03 79.48 79.48 78.52 78.52 0.0M
2024-07-02 79.44 79.95 79.44 79.83 0.0M
2024-07-01 78.11 78.96 78.11 78.96 0.0M
2024-06-28 78.83 78.83 77.88 77.88 0.0M
2024-06-27 78.10 78.47 78.10 78.47 0.0M
2024-06-26 78.11 78.42 77.79 77.79 0.0M
2024-06-25 77.83 78.00 77.79 78.00 0.0M
2024-06-24 77.29 77.61 77.29 77.61 0.0M
2024-06-21 77.69 77.86 77.69 77.78 0.0M
2024-06-20 77.64 77.64 77.54 77.62 0.0M
2024-06-19 77.47 77.69 77.47 77.69 0.0M
2024-06-18 76.30 77.08 76.30 77.08 0.0M
2024-06-17 75.91 76.26 75.91 76.26 0.0M
2024-06-14 76.20 76.97 76.20 76.26 0.0M
2024-06-13 74.78 75.99 74.78 75.99 0.0M
2024-06-12 75.50 75.54 74.44 74.44 0.0M
2024-06-11 74.62 75.43 74.62 75.43 0.0M
2024-06-10 73.64 74.53 73.64 74.53 0.0M
2024-06-07 72.27 72.80 72.27 72.80 0.0M
2024-06-06 71.74 72.25 71.66 72.25 0.0M
2024-06-05 71.27 71.61 71.22 71.22 0.0M
2024-06-04 70.88 71.11 70.88 71.07 0.0M
2024-06-03 74.02 74.34 71.56 71.56 0.0M
2024-05-31 74.38 74.65 73.98 73.98 0.0M
2024-05-30 75.62 75.69 75.02 75.02 0.0M
2024-05-29 76.76 76.78 76.02 76.02 0.0M
2024-05-28 75.31 76.17 75.31 76.17 0.0M
2024-05-27 74.87 75.40 74.87 75.40 0.0M
2024-05-24 74.40 74.55 74.15 74.55 0.0M
2024-05-23 74.68 75.36 74.68 74.95 0.0M
2024-05-22 75.17 75.62 75.02 75.02 0.0M
2024-05-21 75.96 76.02 75.57 76.02 0.0M
2024-05-20 76.44 76.49 76.25 76.49 0.0M
2024-05-17 76.21 76.27 76.11 76.27 0.0M
2024-05-16 75.27 75.27 75.08 75.19 0.0M
2024-05-15 75.33 75.33 74.85 74.85 0.0M
2024-05-14 75.88 75.88 75.05 75.05 0.0M
2024-05-13 75.61 76.22 75.61 76.00 0.0M
2024-05-10 77.43 77.43 76.24 76.24 0.0M
2024-05-09 77.22 77.76 76.86 76.86 0.0M
2024-05-08 75.95 77.04 75.87 77.04 0.0M
2024-05-07 76.25 76.25 76.00 76.20 0.0M
2024-05-06 76.23 76.23 75.95 76.22 0.0M
2024-05-03 76.32 76.32 75.94 75.94 0.0M
2024-05-02 76.66 76.66 76.15 76.15 0.0M
2024-04-30 78.83 79.41 78.83 78.84 0.0M
2024-04-29 79.01 79.48 79.01 79.24 0.0M
2024-04-26 79.72 80.06 79.72 80.06 0.0M
2024-04-25 79.32 79.32 78.33 78.33 0.0M
2024-04-24 79.62 79.62 79.11 79.11 0.0M
2024-04-23 79.76 79.76 78.84 79.23 0.0M
2024-04-22 78.32 79.38 78.32 79.38 0.0M
2024-04-19 79.63 79.63 78.52 79.21 0.0M
2024-04-18 79.73 79.73 78.68 79.03 0.0M
2024-04-17 82.02 82.02 81.17 81.17 0.0M
2024-04-16 82.79 82.79 81.99 82.45 0.0M
2024-04-15 82.44 82.44 81.67 81.67 0.0M
2024-04-12 82.52 83.42 82.52 83.42 0.0M
2024-04-11 82.55 82.55 81.66 81.66 0.0M
2024-04-10 80.70 81.24 80.70 81.24 0.0M
2024-04-09 81.77 81.77 80.93 80.93 0.0M
2024-04-08 81.36 82.09 81.36 81.38 0.0M
2024-04-05 82.56 82.78 82.46 82.78 0.0M
2024-04-04 81.60 81.60 81.16 81.16 0.0M
2024-04-03 81.78 82.21 81.78 82.21 0.0M
2024-04-02 80.47 81.29 80.47 81.29 0.0M
2024-03-28 78.70 79.08 78.70 79.06 0.0M
2024-03-27 77.67 78.27 77.67 78.27 0.0M
2024-03-26 78.74 78.74 78.36 78.36 0.0M
2024-03-25 78.59 78.80 78.59 78.80 0.0M
2024-03-22 78.66 78.99 78.51 78.51 0.0M
2024-03-21 78.49 78.49 77.91 78.26 0.0M
2024-03-20 79.75 79.75 78.64 78.84 0.0M
2024-03-19 80.12 80.37 80.12 80.21 0.0M
2024-03-18 79.26 79.91 79.26 79.91 0.0M
2024-03-15 78.07 78.91 77.87 78.91 0.0M
2024-03-14 77.53 78.14 77.53 78.14 0.0M
2024-03-13 75.82 76.78 75.82 76.78 0.0M
2024-03-12 76.15 76.15 75.94 75.94 0.0M
2024-03-11 75.18 75.80 74.83 75.80 0.0M
2024-03-08 76.62 76.62 75.27 75.27 0.0M
2024-03-07 75.77 76.06 75.65 76.06 0.0M
2024-03-06 75.01 76.36 75.01 76.36 0.0M
2024-03-05 75.47 75.74 75.47 75.62 0.0M
2024-03-04 76.48 76.48 75.89 75.89 0.0M
2024-03-01 75.97 77.17 75.97 77.17 0.0M
2024-02-29 75.04 76.07 75.04 76.07 0.0M
2024-02-28 75.90 75.90 75.36 75.36 0.0M
2024-02-27 76.30 76.55 75.86 76.55 0.0M
2024-02-26 74.97 76.01 74.97 76.01 0.0M
2024-02-23 76.07 76.07 75.59 75.59 0.0M
2024-02-22 75.91 76.23 75.23 76.23 0.0M
2024-02-21 75.69 75.94 75.69 75.90 0.0M
2024-02-20 77.26 77.26 75.89 75.89 0.0M
2024-02-19 76.77 77.19 76.77 77.19 0.0M
2024-02-16 77.09 77.09 76.59 76.88 0.0M
2024-02-15 76.61 77.86 76.54 77.86 0.0M
2024-02-14 78.47 78.77 77.62 77.62 0.0M
2024-02-13 78.59 78.86 78.53 78.86 0.0M
2024-02-12 77.56 77.90 77.56 77.90 0.0M
2024-02-09 77.36 77.98 77.33 77.98 0.0M
2024-02-08 75.89 77.11 75.89 77.11 0.0M
2024-02-07 75.39 75.82 75.39 75.82 0.0M
2024-02-06 75.14 75.29 75.14 75.27 0.0M
2024-02-05 73.97 74.23 73.88 74.23 0.0M
2024-02-02 73.70 73.71 73.38 73.38 0.0M
2024-02-01 75.89 75.89 75.71 75.71 0.0M
2024-01-31 75.99 75.99 75.47 75.63 0.0M
2024-01-30 75.75 76.05 75.18 76.05 0.0M
2024-01-29 76.58 76.58 76.11 76.11 0.0M
2024-01-26 75.22 75.22 74.77 74.77 0.0M
2024-01-25 73.66 74.91 73.66 74.91 0.0M
2024-01-24 73.24 73.46 72.59 73.46 0.0M
2024-01-23 72.96 73.43 72.69 73.43 0.0M
2024-01-22 71.59 72.55 71.59 72.55 0.0M
2024-01-19 72.29 72.32 72.12 72.12 0.0M
2024-01-18 71.59 71.81 71.10 71.81 0.0M
2024-01-17 70.75 71.11 70.75 71.11 0.0M
2024-01-16 71.26 72.14 71.26 71.82 0.0M
2024-01-15 71.23 71.23 70.59 71.08 0.0M
2024-01-12 71.89 72.76 71.28 71.28 0.0M
2024-01-11 70.11 71.59 70.11 71.59 0.0M
2024-01-10 70.71 70.72 70.40 70.40 0.0M
2024-01-09 69.90 70.92 69.90 70.91 0.0M
2024-01-08 70.64 70.64 68.91 68.91 0.0M
2024-01-05 70.49 70.64 70.49 70.64 0.0M
2024-01-04 71.23 71.23 69.40 69.40 0.0M
2024-01-03 68.66 71.18 68.66 71.18 0.0M
2024-01-02 69.86 70.65 69.16 69.16 0.0M