74.60
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 75.85 | 75.85 | 75.85 | 75.85 | 0.0M |
| 2021-12-28 | 76.90 | 76.90 | 76.90 | 76.90 | 0.0M |
| 2021-12-27 | 75.70 | 75.70 | 75.70 | 75.70 | 0.0M |
| 2021-12-22 | 75.60 | 75.60 | 75.60 | 75.60 | 0.6M |
| 2021-12-21 | 75.60 | 75.60 | 75.60 | 75.60 | 0.6M |
| 2021-12-20 | 75.55 | 75.55 | 75.55 | 75.55 | 0.0M |
| 2021-12-16 | 75.50 | 76.00 | 75.50 | 76.00 | 0.1M |
| 2021-12-15 | 75.65 | 75.65 | 75.65 | 75.65 | 0.7M |
| 2021-12-14 | 75.60 | 75.65 | 75.60 | 75.65 | 0.7M |
| 2021-12-13 | 75.60 | 75.80 | 75.60 | 75.80 | 0.0M |
| 2021-12-09 | 75.60 | 75.60 | 75.60 | 75.60 | 0.0M |
| 2021-12-07 | 75.50 | 76.40 | 75.50 | 76.40 | 0.0M |
| 2021-12-06 | 75.55 | 75.55 | 75.50 | 75.50 | 0.0M |
| 2021-12-02 | 75.45 | 76.40 | 75.30 | 76.40 | 0.0M |
| 2021-12-01 | 75.60 | 75.80 | 75.50 | 75.50 | 0.9M |
| 2021-11-29 | 75.90 | 75.90 | 75.75 | 75.80 | 0.7M |
| 2021-11-26 | 75.90 | 75.95 | 75.85 | 75.95 | 0.8M |
| 2021-11-25 | 75.90 | 75.90 | 75.90 | 75.90 | 0.8M |
| 2021-11-24 | 75.80 | 75.90 | 75.80 | 75.90 | 0.1M |
| 2021-11-22 | 75.85 | 75.85 | 75.75 | 75.80 | 0.0M |
| 2021-11-18 | 75.90 | 75.90 | 75.90 | 75.90 | 0.0M |
| 2021-11-17 | 76.00 | 76.10 | 76.00 | 76.00 | 0.0M |
| 2021-11-16 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2021-11-15 | 76.00 | 76.00 | 75.85 | 76.00 | 0.8M |
| 2021-11-12 | 76.00 | 76.00 | 76.00 | 76.00 | 0.8M |
| 2021-11-11 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2021-11-10 | 76.20 | 76.20 | 75.50 | 75.60 | 0.1M |
| 2021-11-09 | 76.50 | 76.50 | 76.30 | 76.30 | 0.0M |
| 2021-11-08 | 76.50 | 76.50 | 76.45 | 76.45 | 0.0M |
| 2021-11-05 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2021-11-04 | 76.30 | 76.50 | 76.30 | 76.50 | 0.1M |
| 2021-11-03 | 76.30 | 76.30 | 76.30 | 76.30 | 0.0M |
| 2021-11-02 | 75.65 | 76.40 | 75.50 | 76.40 | 0.0M |
| 2021-10-29 | 75.50 | 75.65 | 75.50 | 75.65 | 0.0M |
| 2021-10-28 | 76.15 | 76.15 | 75.30 | 75.30 | 0.0M |
| 2021-10-27 | 76.20 | 76.20 | 76.05 | 76.05 | 0.0M |
| 2021-10-26 | 76.15 | 76.50 | 76.05 | 76.45 | 0.8M |
| 2021-10-25 | 76.15 | 76.15 | 76.15 | 76.15 | 0.8M |
| 2021-10-22 | 76.15 | 76.15 | 76.15 | 76.15 | 0.0M |
| 2021-10-21 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2021-10-19 | 76.25 | 76.50 | 76.25 | 76.50 | 0.0M |
| 2021-10-15 | 76.50 | 76.50 | 76.25 | 76.25 | 0.0M |
| 2021-10-14 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2021-10-13 | 76.50 | 76.50 | 76.00 | 76.50 | 0.8M |
| 2021-10-12 | 76.50 | 76.50 | 76.50 | 76.50 | 0.8M |
| 2021-10-11 | 76.50 | 76.50 | 76.35 | 76.50 | 0.0M |
| 2021-10-07 | 76.05 | 76.50 | 76.05 | 76.50 | 0.0M |
| 2021-10-06 | 76.00 | 76.10 | 76.00 | 76.05 | 0.3M |
| 2021-10-05 | 76.00 | 76.10 | 76.00 | 76.10 | 0.0M |
| 2021-10-04 | 76.95 | 76.95 | 76.90 | 76.95 | 0.0M |
| 2021-10-01 | 76.15 | 76.20 | 76.10 | 76.10 | 0.1M |
| 2021-09-30 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2021-09-29 | 76.00 | 76.20 | 76.00 | 76.20 | 0.0M |
| 2021-09-28 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2021-09-27 | 76.05 | 76.50 | 76.00 | 76.20 | 0.0M |
| 2021-09-24 | 76.50 | 76.50 | 76.00 | 76.05 | 0.7M |
| 2021-09-23 | 76.00 | 76.00 | 76.00 | 76.00 | 0.7M |
| 2021-09-22 | 75.50 | 76.00 | 75.25 | 75.80 | 0.2M |
| 2021-09-21 | 75.15 | 75.20 | 75.15 | 75.15 | 0.0M |
| 2021-09-20 | 75.15 | 75.15 | 75.15 | 75.15 | 0.0M |
| 2021-09-17 | 75.15 | 75.15 | 75.15 | 75.15 | 0.0M |
| 2021-09-16 | 75.80 | 76.70 | 75.80 | 76.70 | 0.0M |
| 2021-09-15 | 76.60 | 76.60 | 75.15 | 75.15 | 0.2M |
| 2021-09-10 | 76.05 | 76.05 | 75.50 | 75.50 | 0.3M |
| 2021-09-08 | 76.75 | 76.75 | 76.75 | 76.75 | 0.0M |
| 2021-09-07 | 76.05 | 76.05 | 76.00 | 76.00 | 0.0M |
| 2021-09-06 | 76.75 | 76.75 | 76.75 | 76.75 | 0.0M |
| 2021-09-03 | 76.00 | 76.75 | 76.00 | 76.75 | 0.0M |
| 2021-09-02 | 76.50 | 76.50 | 76.00 | 76.00 | 0.0M |
| 2021-09-01 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2021-08-31 | 76.00 | 76.00 | 76.00 | 76.00 | 0.8M |
| 2021-08-27 | 76.00 | 76.00 | 76.00 | 76.00 | 0.8M |
| 2021-08-26 | 76.50 | 76.50 | 76.00 | 76.00 | 0.0M |
| 2021-08-25 | 76.55 | 76.55 | 76.55 | 76.55 | 0.0M |
| 2021-08-23 | 76.85 | 76.85 | 76.85 | 76.85 | 0.0M |
| 2021-08-20 | 76.80 | 76.80 | 76.50 | 76.50 | 0.0M |
| 2021-08-18 | 76.10 | 76.10 | 76.10 | 76.10 | 0.1M |
| 2021-08-16 | 76.20 | 76.20 | 76.05 | 76.05 | 0.9M |
| 2021-08-13 | 76.05 | 76.05 | 76.05 | 76.05 | 0.9M |
| 2021-08-12 | 76.05 | 76.05 | 76.05 | 76.05 | 0.0M |
| 2021-08-11 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2021-08-10 | 76.80 | 77.00 | 76.80 | 77.00 | 0.0M |
| 2021-08-09 | 76.90 | 76.90 | 76.80 | 76.80 | 0.0M |
| 2021-08-06 | 76.50 | 76.80 | 76.50 | 76.80 | 0.0M |
| 2021-08-05 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2021-08-04 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2021-08-03 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2021-08-02 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2021-07-30 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2021-07-29 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2021-07-28 | 76.60 | 76.90 | 76.50 | 76.50 | 0.0M |
| 2021-07-27 | 76.50 | 76.50 | 76.50 | 76.50 | 0.8M |
| 2021-07-26 | 76.50 | 76.50 | 76.20 | 76.50 | 0.8M |
| 2021-07-23 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2021-07-22 | 76.45 | 76.90 | 76.45 | 76.50 | 0.0M |
| 2021-07-21 | 76.45 | 76.45 | 76.45 | 76.45 | 0.0M |
| 2021-07-19 | 76.45 | 76.45 | 76.45 | 76.45 | 0.0M |
| 2021-07-16 | 76.45 | 76.45 | 76.45 | 76.45 | 0.0M |
| 2021-07-15 | 76.00 | 76.45 | 76.00 | 76.45 | 0.1M |
| 2021-07-13 | 76.00 | 76.45 | 76.00 | 76.45 | 0.0M |
| 2021-07-12 | 75.95 | 76.00 | 75.95 | 76.00 | 0.0M |
| 2021-07-09 | 75.95 | 75.95 | 75.95 | 75.95 | 0.0M |
| 2021-07-08 | 76.00 | 76.50 | 75.95 | 75.95 | 0.0M |
| 2021-07-06 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2021-07-05 | 75.95 | 76.50 | 75.85 | 76.50 | 0.1M |
| 2021-07-01 | 75.95 | 75.95 | 75.55 | 75.55 | 0.8M |
| 2021-06-30 | 76.00 | 76.00 | 75.95 | 75.95 | 0.8M |
| 2021-06-29 | 75.90 | 75.90 | 75.90 | 75.90 | 0.0M |
| 2021-06-28 | 75.65 | 75.90 | 75.65 | 75.90 | 0.0M |
| 2021-06-25 | 76.00 | 76.00 | 75.65 | 75.65 | 0.0M |
| 2021-06-24 | 75.60 | 75.60 | 75.60 | 75.60 | 0.0M |
| 2021-06-23 | 76.90 | 76.90 | 75.90 | 75.90 | 0.0M |
| 2021-06-22 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0M |
| 2021-06-21 | 75.60 | 75.60 | 75.40 | 75.40 | 0.0M |
| 2021-06-18 | 75.35 | 75.50 | 75.35 | 75.40 | 0.0M |
| 2021-06-16 | 75.00 | 76.00 | 75.00 | 76.00 | 0.8M |
| 2021-06-15 | 76.00 | 76.50 | 76.00 | 76.00 | 0.9M |
| 2021-06-14 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2021-06-11 | 76.40 | 77.00 | 76.00 | 76.00 | 0.0M |
| 2021-06-10 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2021-06-09 | 76.25 | 76.25 | 76.25 | 76.25 | 0.0M |
| 2021-06-08 | 76.00 | 76.50 | 76.00 | 76.40 | 0.0M |
| 2021-06-07 | 76.50 | 76.50 | 76.50 | 76.50 | 0.1M |
| 2021-06-04 | 76.95 | 76.95 | 76.90 | 76.95 | 0.0M |
| 2021-06-03 | 76.00 | 76.50 | 76.00 | 76.50 | 0.0M |
| 2021-06-02 | 76.95 | 76.95 | 76.00 | 76.00 | 0.0M |
| 2021-06-01 | 76.00 | 76.95 | 75.90 | 76.95 | 0.0M |
| 2021-05-31 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2021-05-28 | 75.90 | 75.95 | 75.90 | 75.95 | 0.0M |
| 2021-05-27 | 75.90 | 75.95 | 75.80 | 75.95 | 0.3M |
| 2021-05-26 | 75.90 | 75.90 | 75.90 | 75.90 | 0.0M |
| 2021-05-25 | 75.85 | 75.95 | 75.85 | 75.90 | 0.0M |
| 2021-05-24 | 75.90 | 75.90 | 75.90 | 75.90 | 0.0M |
| 2021-05-21 | 75.90 | 75.95 | 75.90 | 75.95 | 0.0M |
| 2021-05-20 | 75.95 | 75.95 | 75.90 | 75.95 | 0.0M |
| 2021-05-19 | 75.95 | 75.95 | 75.95 | 75.95 | 0.0M |
| 2021-05-18 | 76.00 | 76.00 | 75.85 | 75.85 | 0.9M |
| 2021-05-17 | 76.00 | 76.00 | 76.00 | 76.00 | 0.9M |
| 2021-05-14 | 75.90 | 76.00 | 75.90 | 76.00 | 0.0M |
| 2021-05-12 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2021-05-11 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2021-05-10 | 75.75 | 75.75 | 75.70 | 75.70 | 0.0M |
| 2021-05-07 | 75.90 | 75.90 | 75.80 | 75.80 | 0.1M |
| 2021-05-06 | 76.00 | 76.20 | 75.80 | 75.80 | 0.0M |
| 2021-05-05 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2021-05-04 | 76.00 | 76.00 | 76.00 | 76.00 | 0.1M |
| 2021-05-03 | 76.00 | 77.00 | 76.00 | 77.00 | 0.0M |
| 2021-04-30 | 76.00 | 77.00 | 76.00 | 76.00 | 0.0M |
| 2021-04-29 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2021-04-28 | 75.80 | 75.80 | 75.80 | 75.80 | 0.0M |
| 2021-04-27 | 77.10 | 77.15 | 75.80 | 77.00 | 1.1M |
| 2021-04-26 | 77.15 | 77.15 | 77.10 | 77.10 | 0.9M |
| 2021-04-23 | 75.90 | 77.10 | 75.90 | 77.10 | 0.1M |
| 2021-04-22 | 77.00 | 77.10 | 77.00 | 77.10 | 0.1M |
| 2021-04-21 | 76.55 | 77.00 | 76.55 | 77.00 | 0.0M |
| 2021-04-20 | 76.55 | 76.55 | 76.40 | 76.55 | 0.0M |
| 2021-04-19 | 76.90 | 76.90 | 76.55 | 76.55 | 0.0M |
| 2021-04-16 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2021-04-15 | 76.90 | 77.00 | 76.90 | 77.00 | 0.0M |
| 2021-04-14 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2021-04-13 | 76.50 | 76.55 | 76.50 | 76.55 | 0.0M |
| 2021-04-12 | 76.90 | 77.10 | 76.20 | 76.20 | 0.0M |
| 2021-04-08 | 76.90 | 76.95 | 76.90 | 76.95 | 0.0M |
| 2021-04-07 | 76.10 | 76.50 | 76.10 | 76.10 | 0.0M |
| 2021-04-06 | 76.00 | 76.50 | 76.00 | 76.50 | 0.0M |
| 2021-04-05 | 76.00 | 76.00 | 75.70 | 75.90 | 0.3M |
| 2021-03-31 | 75.65 | 76.00 | 75.65 | 76.00 | 0.0M |
| 2021-03-30 | 75.65 | 76.00 | 75.65 | 76.00 | 0.0M |
| 2021-03-29 | 75.70 | 75.70 | 75.60 | 75.60 | 0.0M |
| 2021-03-25 | 76.70 | 76.70 | 75.55 | 76.70 | 0.0M |
| 2021-03-24 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0M |
| 2021-03-23 | 76.25 | 76.25 | 75.50 | 75.50 | 0.0M |
| 2021-03-22 | 76.25 | 76.70 | 76.25 | 76.70 | 0.0M |
| 2021-03-19 | 76.20 | 76.20 | 76.20 | 76.20 | 0.0M |
| 2021-03-18 | 76.25 | 76.25 | 76.25 | 76.25 | 0.0M |
| 2021-03-17 | 76.95 | 76.95 | 76.95 | 76.95 | 0.0M |
| 2021-03-16 | 77.00 | 77.00 | 75.00 | 75.05 | 0.0M |
| 2021-03-15 | 76.25 | 77.10 | 76.05 | 77.10 | 0.0M |
| 2021-03-12 | 76.20 | 77.10 | 76.20 | 76.20 | 0.0M |
| 2021-03-11 | 76.50 | 76.50 | 76.20 | 76.20 | 0.0M |
| 2021-03-10 | 76.20 | 77.50 | 76.20 | 76.50 | 0.0M |
| 2021-03-09 | 76.25 | 76.25 | 76.15 | 76.20 | 0.0M |
| 2021-03-08 | 76.20 | 76.20 | 76.20 | 76.20 | 0.0M |
| 2021-03-05 | 76.20 | 76.30 | 76.20 | 76.20 | 0.0M |
| 2021-03-04 | 76.25 | 76.50 | 76.20 | 76.20 | 0.0M |
| 2021-03-02 | 76.20 | 76.20 | 76.20 | 76.20 | 0.0M |
| 2021-03-01 | 76.20 | 76.85 | 76.20 | 76.25 | 0.0M |
| 2021-02-26 | 76.50 | 76.80 | 76.20 | 76.80 | 0.0M |
| 2021-02-24 | 76.80 | 76.80 | 76.30 | 76.50 | 0.0M |
| 2021-02-23 | 76.80 | 76.85 | 76.30 | 76.85 | 0.1M |
| 2021-02-22 | 76.50 | 76.75 | 76.30 | 76.75 | 0.0M |
| 2021-02-19 | 76.50 | 76.50 | 76.30 | 76.50 | 0.0M |
| 2021-02-18 | 76.25 | 76.30 | 76.15 | 76.20 | 0.2M |
| 2021-02-17 | 76.25 | 76.50 | 76.25 | 76.30 | 0.0M |
| 2021-02-16 | 76.85 | 76.85 | 76.25 | 76.50 | 0.0M |
| 2021-02-15 | 76.25 | 76.80 | 76.25 | 76.80 | 0.0M |
| 2021-02-11 | 76.45 | 76.45 | 76.25 | 76.25 | 0.0M |
| 2021-02-10 | 76.25 | 76.45 | 76.25 | 76.45 | 0.0M |
| 2021-02-09 | 76.30 | 76.40 | 76.25 | 76.40 | 0.0M |
| 2021-02-08 | 76.25 | 76.30 | 76.25 | 76.25 | 0.0M |
| 2021-02-05 | 76.25 | 76.25 | 76.25 | 76.25 | 0.1M |
| 2021-02-04 | 76.10 | 76.30 | 76.10 | 76.30 | 0.1M |
| 2021-02-03 | 76.25 | 76.25 | 76.10 | 76.10 | 0.1M |
| 2021-02-02 | 76.10 | 76.25 | 76.10 | 76.25 | 0.1M |
| 2021-02-01 | 76.10 | 76.20 | 76.10 | 76.20 | 0.0M |
| 2021-01-29 | 76.05 | 76.25 | 76.05 | 76.10 | 0.1M |
| 2021-01-28 | 76.05 | 76.10 | 76.05 | 76.10 | 0.0M |
| 2021-01-27 | 76.00 | 76.25 | 76.00 | 76.25 | 0.0M |
| 2021-01-26 | 76.05 | 76.20 | 76.00 | 76.20 | 0.0M |
| 2021-01-25 | 76.05 | 76.25 | 76.05 | 76.05 | 0.0M |
| 2021-01-22 | 76.10 | 76.20 | 76.00 | 76.10 | 0.0M |
| 2021-01-21 | 76.00 | 76.10 | 76.00 | 76.10 | 0.0M |
| 2021-01-20 | 76.00 | 76.25 | 76.00 | 76.00 | 0.0M |
| 2021-01-19 | 76.10 | 76.10 | 76.00 | 76.00 | 0.0M |
| 2021-01-18 | 76.10 | 76.25 | 76.10 | 76.25 | 0.1M |
| 2021-01-15 | 76.00 | 76.25 | 76.00 | 76.25 | 0.1M |
| 2021-01-14 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2021-01-13 | 76.00 | 76.25 | 76.00 | 76.25 | 0.1M |
| 2021-01-12 | 75.60 | 76.10 | 75.60 | 76.00 | 0.1M |
| 2021-01-11 | 76.25 | 76.25 | 75.15 | 76.10 | 0.0M |
| 2021-01-08 | 75.50 | 76.25 | 75.10 | 76.25 | 0.0M |
| 2021-01-07 | 76.00 | 76.25 | 76.00 | 76.00 | 0.2M |
| 2021-01-06 | 76.00 | 76.50 | 76.00 | 76.50 | 0.1M |
| 2021-01-05 | 75.50 | 76.20 | 75.10 | 76.20 | 0.1M |
| 2021-01-04 | 75.20 | 75.50 | 75.20 | 75.50 | 0.0M |