75.30
Last Update: 2025-09-09
| 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 |
|---|---|---|---|---|---|
| 2022-12-29 | 75.00 | 76.15 | 75.00 | 75.00 | 0.1M |
| 2022-12-28 | 75.00 | 75.00 | 75.00 | 75.00 | 0.1M |
| 2022-12-27 | 75.20 | 75.20 | 75.00 | 75.05 | 0.3M |
| 2022-12-23 | 75.20 | 75.35 | 75.20 | 75.20 | 0.1M |
| 2022-12-22 | 75.55 | 76.10 | 75.05 | 76.10 | 0.1M |
| 2022-12-21 | 74.40 | 75.00 | 74.40 | 75.00 | 0.0M |
| 2022-12-20 | 74.90 | 74.90 | 74.90 | 74.90 | 0.0M |
| 2022-12-19 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2022-12-16 | 74.90 | 74.90 | 74.00 | 74.10 | 0.0M |
| 2022-12-15 | 75.50 | 75.50 | 75.40 | 75.50 | 0.2M |
| 2022-12-14 | 75.35 | 75.35 | 75.00 | 75.05 | 0.1M |
| 2022-12-13 | 75.00 | 75.35 | 75.00 | 75.35 | 0.0M |
| 2022-12-12 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0M |
| 2022-12-09 | 75.35 | 75.35 | 75.00 | 75.00 | 0.1M |
| 2022-12-06 | 75.35 | 75.35 | 74.90 | 74.90 | 0.0M |
| 2022-12-05 | 74.90 | 75.00 | 74.90 | 74.90 | 0.1M |
| 2022-12-02 | 75.00 | 75.50 | 75.00 | 75.00 | 0.0M |
| 2022-12-01 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0M |
| 2022-11-29 | 75.50 | 75.50 | 74.90 | 75.35 | 0.0M |
| 2022-11-28 | 75.25 | 75.35 | 75.25 | 75.35 | 0.0M |
| 2022-11-25 | 75.30 | 75.30 | 75.30 | 75.30 | 0.0M |
| 2022-11-23 | 75.15 | 75.30 | 75.00 | 75.30 | 0.3M |
| 2022-11-22 | 75.20 | 75.20 | 75.00 | 75.00 | 0.0M |
| 2022-11-21 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0M |
| 2022-11-17 | 75.25 | 75.25 | 75.25 | 75.25 | 0.0M |
| 2022-11-16 | 75.25 | 75.25 | 75.00 | 75.00 | 0.0M |
| 2022-11-15 | 75.25 | 75.25 | 75.25 | 75.25 | 0.0M |
| 2022-11-14 | 75.20 | 75.20 | 75.05 | 75.05 | 0.0M |
| 2022-11-11 | 75.15 | 75.15 | 74.90 | 75.15 | 0.1M |
| 2022-11-10 | 75.35 | 75.35 | 75.30 | 75.35 | 0.0M |
| 2022-11-09 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0M |
| 2022-11-08 | 74.75 | 74.90 | 74.30 | 74.30 | 0.1M |
| 2022-11-07 | 75.00 | 75.00 | 75.00 | 75.00 | 0.1M |
| 2022-11-04 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0M |
| 2022-11-03 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0M |
| 2022-11-02 | 74.70 | 74.75 | 74.70 | 74.75 | 0.1M |
| 2022-10-28 | 74.50 | 74.70 | 74.50 | 74.50 | 0.0M |
| 2022-10-27 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0M |
| 2022-10-26 | 74.50 | 74.50 | 74.50 | 74.50 | 0.0M |
| 2022-10-25 | 74.75 | 74.75 | 74.75 | 74.75 | 0.0M |
| 2022-10-21 | 74.60 | 75.00 | 74.60 | 75.00 | 0.0M |
| 2022-10-20 | 74.90 | 74.90 | 74.90 | 74.90 | 0.0M |
| 2022-10-19 | 75.00 | 75.00 | 74.60 | 74.70 | 0.0M |
| 2022-10-18 | 75.35 | 75.35 | 75.35 | 75.35 | 0.0M |
| 2022-10-17 | 74.70 | 75.40 | 74.70 | 75.40 | 0.1M |
| 2022-10-14 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0M |
| 2022-10-13 | 75.00 | 75.00 | 74.80 | 74.80 | 0.1M |
| 2022-10-12 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0M |
| 2022-10-10 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0M |
| 2022-10-07 | 75.40 | 75.40 | 75.00 | 75.00 | 0.0M |
| 2022-10-06 | 75.30 | 75.30 | 75.30 | 75.30 | 0.0M |
| 2022-10-05 | 75.40 | 75.40 | 75.20 | 75.30 | 0.1M |
| 2022-10-04 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0M |
| 2022-10-03 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2022-09-30 | 75.95 | 75.95 | 75.95 | 75.95 | 0.0M |
| 2022-09-29 | 75.90 | 75.90 | 75.35 | 75.50 | 0.0M |
| 2022-09-28 | 75.90 | 76.00 | 75.30 | 76.00 | 0.1M |
| 2022-09-27 | 75.30 | 75.50 | 75.30 | 75.30 | 0.0M |
| 2022-09-26 | 75.55 | 75.95 | 75.30 | 75.95 | 0.0M |
| 2022-09-23 | 75.55 | 75.95 | 75.30 | 75.95 | 0.0M |
| 2022-09-22 | 75.55 | 75.60 | 75.55 | 75.60 | 0.0M |
| 2022-09-20 | 75.80 | 75.80 | 75.55 | 75.55 | 0.1M |
| 2022-09-19 | 76.20 | 76.20 | 75.80 | 75.80 | 0.1M |
| 2022-09-16 | 75.80 | 76.20 | 75.80 | 76.20 | 0.0M |
| 2022-09-15 | 76.90 | 76.95 | 76.90 | 76.95 | 0.0M |
| 2022-09-14 | 76.90 | 76.90 | 76.90 | 76.90 | 0.0M |
| 2022-09-13 | 76.90 | 76.90 | 76.90 | 76.90 | 0.0M |
| 2022-09-12 | 75.60 | 75.80 | 75.60 | 75.75 | 0.0M |
| 2022-09-09 | 76.35 | 76.35 | 75.55 | 76.35 | 0.0M |
| 2022-09-08 | 75.80 | 76.90 | 75.60 | 75.60 | 0.1M |
| 2022-09-07 | 75.70 | 75.70 | 75.70 | 75.70 | 0.0M |
| 2022-09-06 | 75.95 | 77.00 | 75.60 | 75.60 | 0.0M |
| 2022-09-05 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2022-09-02 | 76.95 | 77.00 | 76.95 | 77.00 | 0.0M |
| 2022-09-01 | 77.00 | 77.00 | 75.70 | 76.95 | 0.1M |
| 2022-08-31 | 76.50 | 77.00 | 75.90 | 75.90 | 0.1M |
| 2022-08-30 | 75.90 | 75.90 | 75.90 | 75.90 | 0.0M |
| 2022-08-25 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2022-08-24 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2022-08-23 | 77.00 | 77.50 | 77.00 | 77.50 | 0.0M |
| 2022-08-22 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2022-08-19 | 76.50 | 77.00 | 76.50 | 77.00 | 0.0M |
| 2022-08-18 | 76.00 | 77.00 | 76.00 | 76.00 | 0.0M |
| 2022-08-17 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2022-08-16 | 76.50 | 76.50 | 75.75 | 75.75 | 0.0M |
| 2022-08-09 | 76.45 | 76.50 | 76.45 | 76.50 | 0.0M |
| 2022-08-08 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2022-08-05 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2022-08-04 | 76.05 | 76.05 | 76.00 | 76.00 | 0.0M |
| 2022-08-03 | 76.40 | 76.40 | 76.10 | 76.10 | 0.0M |
| 2022-08-02 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2022-08-01 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2022-07-29 | 76.70 | 76.80 | 76.50 | 76.50 | 0.3M |
| 2022-07-28 | 77.00 | 77.50 | 76.80 | 76.80 | 0.1M |
| 2022-07-27 | 76.45 | 76.45 | 76.10 | 76.45 | 0.0M |
| 2022-07-26 | 76.10 | 76.45 | 76.10 | 76.45 | 0.0M |
| 2022-07-25 | 76.10 | 76.10 | 76.10 | 76.10 | 0.0M |
| 2022-07-21 | 76.05 | 76.05 | 76.00 | 76.00 | 0.0M |
| 2022-07-20 | 76.00 | 76.00 | 75.55 | 75.55 | 0.0M |
| 2022-07-19 | 76.00 | 76.10 | 75.70 | 76.05 | 0.2M |
| 2022-07-18 | 76.00 | 76.00 | 75.70 | 75.70 | 0.1M |
| 2022-07-15 | 75.70 | 76.00 | 75.70 | 75.75 | 0.0M |
| 2022-07-14 | 75.60 | 75.60 | 75.60 | 75.60 | 0.0M |
| 2022-07-13 | 75.65 | 75.65 | 75.60 | 75.60 | 0.0M |
| 2022-07-12 | 76.00 | 76.10 | 76.00 | 76.00 | 0.0M |
| 2022-07-11 | 76.20 | 76.20 | 76.10 | 76.10 | 0.0M |
| 2022-07-08 | 76.20 | 76.20 | 76.20 | 76.20 | 0.0M |
| 2022-07-07 | 76.00 | 76.20 | 76.00 | 76.20 | 0.0M |
| 2022-07-06 | 76.20 | 76.20 | 76.20 | 76.20 | 0.0M |
| 2022-07-05 | 76.45 | 76.45 | 76.20 | 76.45 | 0.0M |
| 2022-07-04 | 76.25 | 76.45 | 76.25 | 76.40 | 0.0M |
| 2022-07-01 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2022-06-30 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2022-06-29 | 77.00 | 77.00 | 76.20 | 76.20 | 0.0M |
| 2022-06-27 | 77.00 | 77.00 | 77.00 | 77.00 | 0.3M |
| 2022-06-24 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2022-06-23 | 76.20 | 77.00 | 75.00 | 77.00 | 0.1M |
| 2022-06-21 | 76.20 | 76.20 | 76.20 | 76.20 | 0.0M |
| 2022-06-17 | 76.50 | 76.60 | 76.40 | 76.50 | 0.0M |
| 2022-06-15 | 76.95 | 77.00 | 76.95 | 77.00 | 0.0M |
| 2022-06-14 | 76.95 | 77.00 | 76.95 | 77.00 | 0.0M |
| 2022-06-13 | 76.95 | 77.00 | 76.50 | 76.50 | 0.0M |
| 2022-06-10 | 76.95 | 76.95 | 76.95 | 76.95 | 0.0M |
| 2022-06-09 | 76.95 | 76.95 | 76.95 | 76.95 | 0.0M |
| 2022-06-08 | 76.95 | 76.95 | 76.95 | 76.95 | 0.0M |
| 2022-06-07 | 76.95 | 76.95 | 76.95 | 76.95 | 0.0M |
| 2022-06-06 | 76.95 | 76.95 | 76.90 | 76.95 | 0.0M |
| 2022-06-03 | 77.00 | 77.00 | 76.95 | 76.95 | 0.0M |
| 2022-06-02 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2022-05-31 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2022-05-30 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2022-05-27 | 76.40 | 76.50 | 76.40 | 76.50 | 0.1M |
| 2022-05-26 | 77.00 | 77.00 | 76.40 | 76.40 | 0.5M |
| 2022-05-25 | 77.00 | 77.00 | 77.00 | 77.00 | 0.5M |
| 2022-05-24 | 77.90 | 77.90 | 77.85 | 77.85 | 0.0M |
| 2022-05-23 | 76.55 | 77.90 | 76.40 | 77.90 | 0.0M |
| 2022-05-20 | 78.00 | 78.00 | 76.40 | 76.40 | 0.0M |
| 2022-05-19 | 77.00 | 77.00 | 76.25 | 76.25 | 0.2M |
| 2022-05-18 | 77.60 | 77.90 | 77.60 | 77.90 | 0.1M |
| 2022-05-17 | 76.90 | 77.60 | 76.90 | 77.60 | 0.0M |
| 2022-05-16 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2022-05-13 | 76.30 | 76.30 | 76.30 | 76.30 | 0.0M |
| 2022-05-12 | 77.60 | 77.60 | 77.60 | 77.60 | 0.0M |
| 2022-05-11 | 76.50 | 76.50 | 76.25 | 76.25 | 0.1M |
| 2022-05-10 | 78.10 | 78.20 | 77.95 | 77.95 | 0.0M |
| 2022-05-06 | 76.30 | 78.20 | 76.30 | 78.20 | 0.1M |
| 2022-05-05 | 77.85 | 77.90 | 77.50 | 77.50 | 0.0M |
| 2022-05-04 | 76.30 | 77.90 | 76.25 | 77.90 | 0.0M |
| 2022-05-02 | 76.50 | 77.90 | 76.30 | 77.90 | 0.0M |
| 2022-04-28 | 77.90 | 77.90 | 77.90 | 77.90 | 0.0M |
| 2022-04-27 | 77.50 | 77.90 | 77.50 | 77.90 | 0.0M |
| 2022-04-26 | 76.35 | 77.90 | 76.35 | 77.90 | 0.0M |
| 2022-04-25 | 76.25 | 76.35 | 76.10 | 76.30 | 0.1M |
| 2022-04-22 | 76.30 | 76.30 | 76.30 | 76.30 | 0.0M |
| 2022-04-21 | 76.30 | 77.00 | 76.30 | 76.35 | 0.4M |
| 2022-04-20 | 76.35 | 76.35 | 76.30 | 76.35 | 0.5M |
| 2022-04-19 | 76.35 | 76.50 | 76.30 | 76.30 | 0.0M |
| 2022-04-13 | 77.90 | 77.90 | 77.90 | 77.90 | 0.0M |
| 2022-04-12 | 77.90 | 77.90 | 77.90 | 77.90 | 0.0M |
| 2022-04-11 | 76.30 | 77.90 | 76.00 | 77.90 | 0.1M |
| 2022-04-08 | 77.90 | 77.90 | 76.30 | 76.30 | 0.0M |
| 2022-04-07 | 77.95 | 77.95 | 77.95 | 77.95 | 0.0M |
| 2022-04-06 | 77.95 | 77.95 | 77.95 | 77.95 | 0.0M |
| 2022-04-05 | 77.90 | 77.90 | 76.25 | 76.25 | 0.0M |
| 2022-04-04 | 77.95 | 77.95 | 77.50 | 77.50 | 0.0M |
| 2022-04-01 | 77.95 | 77.95 | 77.50 | 77.50 | 0.0M |
| 2022-03-31 | 77.00 | 77.00 | 77.00 | 77.00 | 0.1M |
| 2022-03-30 | 77.95 | 77.95 | 77.00 | 77.00 | 0.0M |
| 2022-03-29 | 76.25 | 76.25 | 76.20 | 76.20 | 0.0M |
| 2022-03-28 | 77.85 | 77.85 | 77.85 | 77.85 | 0.0M |
| 2022-03-25 | 77.85 | 77.85 | 77.85 | 77.85 | 0.8M |
| 2022-03-24 | 78.00 | 78.00 | 78.00 | 78.00 | 0.8M |
| 2022-03-23 | 76.15 | 76.15 | 76.15 | 76.15 | 0.0M |
| 2022-03-22 | 77.10 | 78.00 | 76.10 | 78.00 | 0.0M |
| 2022-03-21 | 76.05 | 76.10 | 76.05 | 76.05 | 0.0M |
| 2022-03-18 | 76.05 | 76.05 | 76.05 | 76.05 | 0.0M |
| 2022-03-17 | 77.00 | 77.90 | 77.00 | 77.80 | 0.0M |
| 2022-03-16 | 78.90 | 78.90 | 78.90 | 78.90 | 0.0M |
| 2022-03-15 | 77.00 | 77.90 | 76.80 | 77.90 | 0.1M |
| 2022-03-11 | 78.90 | 78.90 | 77.00 | 77.00 | 0.0M |
| 2022-03-10 | 78.80 | 78.80 | 77.00 | 77.00 | 0.0M |
| 2022-03-09 | 78.00 | 78.00 | 78.00 | 78.00 | 0.1M |
| 2022-03-08 | 78.80 | 78.80 | 78.00 | 78.00 | 0.0M |
| 2022-03-07 | 78.75 | 78.75 | 77.00 | 77.00 | 0.0M |
| 2022-03-04 | 78.80 | 78.80 | 78.80 | 78.80 | 0.0M |
| 2022-03-02 | 78.70 | 78.70 | 76.90 | 76.90 | 0.0M |
| 2022-03-01 | 78.80 | 78.80 | 78.70 | 78.70 | 0.0M |
| 2022-02-28 | 78.40 | 78.40 | 76.70 | 76.85 | 0.0M |
| 2022-02-23 | 78.70 | 78.70 | 76.70 | 78.60 | 0.0M |
| 2022-02-22 | 78.90 | 78.90 | 78.80 | 78.80 | 0.0M |
| 2022-02-18 | 77.60 | 77.60 | 75.05 | 75.05 | 0.1M |
| 2022-02-17 | 77.60 | 77.60 | 77.60 | 77.60 | 0.0M |
| 2022-02-16 | 77.60 | 78.00 | 77.60 | 77.80 | 0.0M |
| 2022-02-15 | 78.50 | 78.50 | 78.00 | 78.00 | 0.2M |
| 2022-02-14 | 79.00 | 79.00 | 78.50 | 78.50 | 0.1M |
| 2022-02-10 | 79.30 | 79.30 | 79.20 | 79.20 | 0.0M |
| 2022-02-09 | 79.40 | 79.50 | 79.30 | 79.30 | 0.0M |
| 2022-02-08 | 79.50 | 79.50 | 79.50 | 79.50 | 0.0M |
| 2022-02-07 | 79.70 | 79.75 | 79.70 | 79.75 | 0.0M |
| 2022-02-04 | 79.30 | 79.30 | 79.30 | 79.30 | 0.1M |
| 2022-02-03 | 79.60 | 79.60 | 79.60 | 79.60 | 0.0M |
| 2022-02-02 | 79.25 | 79.70 | 79.00 | 79.70 | 0.2M |
| 2022-01-31 | 79.30 | 79.30 | 79.25 | 79.25 | 0.0M |
| 2022-01-27 | 79.30 | 79.70 | 79.30 | 79.70 | 0.0M |
| 2022-01-26 | 79.20 | 79.20 | 79.20 | 79.20 | 0.0M |
| 2022-01-25 | 79.40 | 79.40 | 79.40 | 79.40 | 0.0M |
| 2022-01-21 | 79.20 | 79.20 | 79.20 | 79.20 | 0.0M |
| 2022-01-20 | 79.20 | 79.20 | 79.00 | 79.00 | 0.1M |
| 2022-01-19 | 79.00 | 79.00 | 79.00 | 79.00 | 0.0M |
| 2022-01-17 | 79.60 | 79.60 | 79.20 | 79.20 | 0.0M |
| 2022-01-14 | 79.60 | 79.60 | 79.60 | 79.60 | 0.0M |
| 2022-01-13 | 79.00 | 79.60 | 79.00 | 79.60 | 0.0M |
| 2022-01-12 | 79.65 | 79.65 | 79.65 | 79.65 | 0.0M |
| 2022-01-11 | 79.00 | 79.00 | 79.00 | 79.00 | 0.0M |
| 2022-01-10 | 79.00 | 79.00 | 79.00 | 79.00 | 0.0M |
| 2022-01-07 | 79.20 | 79.20 | 79.20 | 79.20 | 0.0M |
| 2022-01-06 | 79.45 | 79.45 | 79.00 | 79.45 | 0.0M |
| 2022-01-05 | 79.00 | 79.25 | 79.00 | 79.00 | 0.0M |
| 2022-01-03 | 79.00 | 79.50 | 79.00 | 79.20 | 0.1M |