74.60
Last Update: 2025-09-26
| 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 | 72.00 | 72.00 | 71.00 | 71.00 | 0.0M |
| 2022-12-28 | 71.50 | 72.00 | 71.50 | 72.00 | 0.0M |
| 2022-12-27 | 71.00 | 71.00 | 71.00 | 71.00 | 0.0M |
| 2022-12-23 | 71.00 | 71.60 | 71.00 | 71.50 | 0.0M |
| 2022-12-22 | 71.00 | 71.00 | 71.00 | 71.00 | 0.1M |
| 2022-12-21 | 71.95 | 71.95 | 71.45 | 71.45 | 0.0M |
| 2022-12-19 | 68.10 | 72.00 | 68.10 | 72.00 | 0.0M |
| 2022-12-16 | 71.50 | 71.50 | 68.05 | 68.05 | 0.0M |
| 2022-12-15 | 71.00 | 71.50 | 71.00 | 71.50 | 0.0M |
| 2022-12-13 | 71.50 | 71.50 | 71.00 | 71.00 | 0.0M |
| 2022-12-12 | 71.50 | 71.50 | 71.50 | 71.50 | 0.0M |
| 2022-12-09 | 71.50 | 72.00 | 71.50 | 71.50 | 0.0M |
| 2022-12-06 | 71.95 | 71.95 | 70.95 | 71.50 | 0.0M |
| 2022-12-05 | 70.00 | 71.70 | 69.50 | 71.00 | 0.1M |
| 2022-12-02 | 70.00 | 70.00 | 69.25 | 70.00 | 0.0M |
| 2022-11-29 | 70.00 | 70.00 | 70.00 | 70.00 | 0.1M |
| 2022-11-28 | 70.00 | 70.85 | 69.95 | 70.00 | 0.1M |
| 2022-11-25 | 69.05 | 70.00 | 69.05 | 70.00 | 0.0M |
| 2022-11-24 | 70.80 | 70.80 | 70.00 | 70.00 | 0.0M |
| 2022-11-23 | 69.00 | 70.75 | 69.00 | 69.05 | 0.0M |
| 2022-11-22 | 69.75 | 70.00 | 69.00 | 70.00 | 0.0M |
| 2022-11-21 | 69.80 | 70.75 | 69.75 | 70.75 | 0.0M |
| 2022-11-17 | 70.85 | 70.85 | 70.85 | 70.85 | 0.0M |
| 2022-11-16 | 71.00 | 71.00 | 71.00 | 71.00 | 0.0M |
| 2022-11-15 | 70.00 | 71.00 | 70.00 | 71.00 | 0.0M |
| 2022-11-14 | 71.25 | 71.45 | 69.75 | 69.75 | 0.0M |
| 2022-11-10 | 69.55 | 71.45 | 69.55 | 71.30 | 0.1M |
| 2022-11-09 | 71.45 | 71.45 | 71.45 | 71.45 | 0.0M |
| 2022-11-08 | 71.20 | 71.20 | 71.00 | 71.20 | 0.0M |
| 2022-11-07 | 71.70 | 71.90 | 69.75 | 69.75 | 0.0M |
| 2022-11-03 | 69.85 | 69.85 | 69.50 | 69.80 | 0.0M |
| 2022-11-02 | 70.00 | 71.20 | 70.00 | 71.20 | 0.0M |
| 2022-10-28 | 72.00 | 72.00 | 72.00 | 72.00 | 0.0M |
| 2022-10-27 | 72.00 | 72.00 | 72.00 | 72.00 | 0.0M |
| 2022-10-25 | 72.00 | 72.00 | 72.00 | 72.00 | 0.3M |
| 2022-10-24 | 72.00 | 72.00 | 72.00 | 72.00 | 0.3M |
| 2022-10-21 | 72.00 | 72.00 | 71.95 | 71.95 | 0.0M |
| 2022-10-20 | 71.00 | 72.00 | 71.00 | 72.00 | 0.0M |
| 2022-10-19 | 68.30 | 71.00 | 68.30 | 71.00 | 0.0M |
| 2022-10-18 | 68.20 | 68.30 | 68.00 | 68.00 | 0.1M |
| 2022-10-17 | 71.50 | 72.00 | 68.20 | 68.20 | 0.0M |
| 2022-10-14 | 72.00 | 72.00 | 72.00 | 72.00 | 0.0M |
| 2022-10-13 | 68.15 | 72.00 | 68.15 | 72.00 | 0.0M |
| 2022-10-12 | 68.15 | 68.15 | 68.15 | 68.15 | 0.0M |
| 2022-10-11 | 68.15 | 72.00 | 68.15 | 71.95 | 0.0M |
| 2022-10-10 | 71.00 | 72.00 | 71.00 | 72.00 | 0.0M |
| 2022-10-07 | 67.20 | 71.95 | 67.20 | 71.95 | 0.0M |
| 2022-10-06 | 67.10 | 72.00 | 67.10 | 72.00 | 0.0M |
| 2022-10-05 | 72.10 | 73.00 | 72.00 | 72.00 | 0.0M |
| 2022-10-04 | 72.10 | 72.10 | 72.10 | 72.10 | 0.0M |
| 2022-10-03 | 72.00 | 72.00 | 72.00 | 72.00 | 0.0M |
| 2022-09-30 | 72.50 | 72.50 | 72.00 | 72.50 | 0.0M |
| 2022-09-29 | 72.50 | 72.50 | 72.00 | 72.00 | 0.0M |
| 2022-09-28 | 73.00 | 73.00 | 73.00 | 73.00 | 0.0M |
| 2022-09-27 | 72.30 | 72.30 | 72.05 | 72.05 | 0.1M |
| 2022-09-26 | 73.00 | 73.00 | 73.00 | 73.00 | 0.0M |
| 2022-09-23 | 73.00 | 73.00 | 73.00 | 73.00 | 0.0M |
| 2022-09-21 | 74.00 | 74.00 | 73.10 | 73.10 | 0.0M |
| 2022-09-20 | 73.00 | 74.00 | 73.00 | 74.00 | 0.0M |
| 2022-09-19 | 74.00 | 74.00 | 73.20 | 73.20 | 0.0M |
| 2022-09-16 | 74.00 | 74.00 | 73.95 | 73.95 | 0.0M |
| 2022-09-15 | 74.25 | 74.25 | 73.80 | 73.80 | 0.0M |
| 2022-09-14 | 74.25 | 74.25 | 74.25 | 74.25 | 0.0M |
| 2022-09-13 | 73.80 | 74.25 | 73.80 | 74.25 | 0.0M |
| 2022-09-12 | 73.85 | 73.90 | 73.50 | 73.70 | 0.0M |
| 2022-09-09 | 73.90 | 73.90 | 72.05 | 73.50 | 0.0M |
| 2022-09-08 | 73.90 | 74.00 | 73.80 | 73.80 | 0.0M |
| 2022-09-07 | 72.55 | 73.90 | 72.20 | 73.90 | 0.0M |
| 2022-09-06 | 74.25 | 74.25 | 72.60 | 72.60 | 0.0M |
| 2022-09-02 | 74.00 | 74.25 | 74.00 | 74.25 | 0.0M |
| 2022-09-01 | 73.00 | 73.00 | 73.00 | 73.00 | 0.0M |
| 2022-08-30 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0M |
| 2022-08-25 | 73.00 | 73.00 | 73.00 | 73.00 | 0.0M |
| 2022-08-24 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0M |
| 2022-08-23 | 74.40 | 74.40 | 71.60 | 74.30 | 0.0M |
| 2022-08-22 | 74.40 | 74.40 | 74.40 | 74.40 | 0.0M |
| 2022-08-19 | 74.40 | 74.40 | 74.40 | 74.40 | 0.0M |
| 2022-08-18 | 74.40 | 74.40 | 74.40 | 74.40 | 0.0M |
| 2022-08-17 | 74.40 | 74.40 | 74.40 | 74.40 | 0.0M |
| 2022-08-16 | 74.25 | 74.45 | 74.25 | 74.45 | 0.0M |
| 2022-08-15 | 73.80 | 74.20 | 73.80 | 74.20 | 0.0M |
| 2022-08-12 | 73.80 | 73.80 | 73.80 | 73.80 | 0.0M |
| 2022-08-11 | 73.75 | 73.80 | 73.75 | 73.80 | 0.0M |
| 2022-08-10 | 71.70 | 73.80 | 71.70 | 73.80 | 0.0M |
| 2022-08-09 | 73.80 | 73.80 | 73.80 | 73.80 | 0.0M |
| 2022-08-05 | 73.00 | 73.85 | 73.00 | 73.85 | 0.1M |
| 2022-08-04 | 73.70 | 73.75 | 73.70 | 73.75 | 0.0M |
| 2022-08-03 | 73.90 | 73.90 | 71.25 | 73.70 | 0.0M |
| 2022-08-02 | 73.90 | 73.90 | 73.90 | 73.90 | 0.0M |
| 2022-07-29 | 71.15 | 73.95 | 71.15 | 73.85 | 0.1M |
| 2022-07-28 | 73.00 | 74.00 | 72.05 | 74.00 | 0.0M |
| 2022-07-27 | 73.00 | 73.00 | 73.00 | 73.00 | 0.0M |
| 2022-07-26 | 72.50 | 72.50 | 72.20 | 72.20 | 0.0M |
| 2022-07-25 | 72.55 | 72.55 | 72.55 | 72.55 | 0.0M |
| 2022-07-22 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0M |
| 2022-07-21 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0M |
| 2022-07-20 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0M |
| 2022-07-19 | 74.20 | 74.20 | 72.55 | 72.55 | 0.0M |
| 2022-07-18 | 74.20 | 74.20 | 74.20 | 74.20 | 0.0M |
| 2022-07-14 | 74.20 | 74.20 | 74.00 | 74.00 | 0.0M |
| 2022-07-12 | 74.00 | 74.25 | 72.55 | 72.55 | 0.1M |
| 2022-07-11 | 74.00 | 74.00 | 72.55 | 72.55 | 0.0M |
| 2022-07-08 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0M |
| 2022-07-07 | 74.00 | 74.50 | 74.00 | 74.00 | 0.0M |
| 2022-07-06 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0M |
| 2022-07-05 | 73.00 | 74.00 | 73.00 | 74.00 | 0.0M |
| 2022-07-04 | 73.00 | 74.00 | 73.00 | 74.00 | 0.0M |
| 2022-07-01 | 72.70 | 72.70 | 72.70 | 72.70 | 0.0M |
| 2022-06-30 | 72.80 | 72.80 | 72.75 | 72.75 | 0.0M |
| 2022-06-29 | 73.50 | 74.50 | 72.65 | 72.65 | 0.0M |
| 2022-06-28 | 72.55 | 73.50 | 72.55 | 73.50 | 0.0M |
| 2022-06-27 | 74.50 | 74.50 | 72.80 | 72.80 | 0.0M |
| 2022-06-21 | 72.20 | 75.50 | 72.20 | 75.00 | 0.1M |
| 2022-06-20 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0M |
| 2022-06-17 | 74.00 | 74.00 | 72.15 | 72.20 | 0.0M |
| 2022-06-16 | 74.05 | 74.05 | 74.00 | 74.00 | 0.0M |
| 2022-06-15 | 74.30 | 74.45 | 74.30 | 74.35 | 0.0M |
| 2022-06-14 | 74.35 | 74.35 | 74.30 | 74.30 | 0.0M |
| 2022-06-13 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0M |
| 2022-06-09 | 75.00 | 75.00 | 74.05 | 74.05 | 0.0M |
| 2022-06-08 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0M |
| 2022-06-07 | 74.95 | 75.00 | 74.85 | 75.00 | 0.0M |
| 2022-06-06 | 74.30 | 74.35 | 74.30 | 74.35 | 0.0M |
| 2022-06-03 | 74.10 | 74.10 | 74.10 | 74.10 | 0.0M |
| 2022-06-02 | 74.10 | 74.10 | 74.10 | 74.10 | 0.1M |
| 2022-05-31 | 74.90 | 74.90 | 74.90 | 74.90 | 0.0M |
| 2022-05-30 | 74.50 | 74.90 | 74.50 | 74.90 | 0.1M |
| 2022-05-27 | 74.15 | 74.15 | 74.10 | 74.10 | 0.0M |
| 2022-05-26 | 74.50 | 74.50 | 74.10 | 74.10 | 0.0M |
| 2022-05-24 | 74.50 | 74.50 | 74.50 | 74.50 | 0.0M |
| 2022-05-23 | 73.85 | 74.90 | 73.85 | 74.85 | 0.7M |
| 2022-05-20 | 74.10 | 74.20 | 73.80 | 73.80 | 0.7M |
| 2022-05-19 | 74.20 | 74.20 | 74.00 | 74.00 | 0.0M |
| 2022-05-18 | 74.00 | 74.10 | 73.95 | 74.10 | 0.0M |
| 2022-05-17 | 74.85 | 74.85 | 74.85 | 74.85 | 0.0M |
| 2022-05-16 | 74.90 | 74.90 | 74.90 | 74.90 | 0.0M |
| 2022-05-13 | 74.80 | 74.90 | 74.80 | 74.90 | 0.0M |
| 2022-05-12 | 74.00 | 74.00 | 73.80 | 73.80 | 0.0M |
| 2022-05-11 | 74.40 | 75.25 | 73.60 | 73.60 | 0.1M |
| 2022-05-10 | 74.60 | 74.60 | 74.40 | 74.40 | 0.0M |
| 2022-05-06 | 75.20 | 75.80 | 74.55 | 74.55 | 0.0M |
| 2022-05-04 | 75.20 | 75.80 | 75.20 | 75.80 | 0.0M |
| 2022-04-29 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0M |
| 2022-04-28 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0M |
| 2022-04-27 | 75.20 | 75.20 | 75.20 | 75.20 | 0.6M |
| 2022-04-26 | 75.20 | 75.90 | 75.20 | 75.20 | 0.6M |
| 2022-04-21 | 75.10 | 75.10 | 75.05 | 75.05 | 0.0M |
| 2022-04-20 | 75.80 | 75.80 | 75.80 | 75.80 | 0.0M |
| 2022-04-19 | 75.80 | 75.80 | 75.80 | 75.80 | 0.0M |
| 2022-04-18 | 75.00 | 75.05 | 75.00 | 75.05 | 0.0M |
| 2022-04-11 | 75.95 | 75.95 | 75.50 | 75.50 | 0.0M |
| 2022-04-08 | 75.95 | 76.00 | 75.95 | 75.95 | 0.0M |
| 2022-04-06 | 75.00 | 75.00 | 74.35 | 74.40 | 0.1M |
| 2022-04-05 | 76.00 | 76.00 | 74.25 | 75.00 | 0.0M |
| 2022-04-04 | 75.00 | 75.00 | 74.80 | 75.00 | 0.1M |
| 2022-04-01 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0M |
| 2022-03-31 | 75.00 | 75.00 | 74.25 | 75.00 | 0.0M |
| 2022-03-30 | 75.00 | 75.00 | 74.35 | 74.35 | 0.0M |
| 2022-03-25 | 76.00 | 76.00 | 76.00 | 76.00 | 0.9M |
| 2022-03-24 | 76.00 | 76.00 | 76.00 | 76.00 | 0.9M |
| 2022-03-23 | 76.00 | 76.90 | 76.00 | 76.00 | 0.1M |
| 2022-03-22 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2022-03-17 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2022-03-16 | 76.00 | 76.00 | 76.00 | 76.00 | 0.1M |
| 2022-03-15 | 76.00 | 76.25 | 76.00 | 76.00 | 0.0M |
| 2022-03-14 | 76.00 | 76.00 | 76.00 | 76.00 | 0.1M |
| 2022-03-11 | 76.05 | 76.05 | 76.00 | 76.00 | 0.0M |
| 2022-03-10 | 76.05 | 76.05 | 76.05 | 76.05 | 0.0M |
| 2022-03-09 | 76.05 | 76.05 | 76.05 | 76.05 | 0.0M |
| 2022-03-08 | 76.05 | 76.05 | 76.05 | 76.05 | 0.0M |
| 2022-03-07 | 76.50 | 76.95 | 76.00 | 76.00 | 0.0M |
| 2022-03-04 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2022-03-03 | 76.00 | 76.05 | 76.00 | 76.00 | 0.0M |
| 2022-03-02 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2022-02-24 | 76.00 | 76.05 | 76.00 | 76.00 | 1.9M |
| 2022-02-23 | 76.05 | 76.05 | 76.00 | 76.00 | 1.9M |
| 2022-02-22 | 76.00 | 76.05 | 76.00 | 76.00 | 0.0M |
| 2022-02-21 | 76.00 | 76.05 | 76.00 | 76.00 | 0.0M |
| 2022-02-18 | 76.10 | 76.10 | 76.00 | 76.00 | 0.0M |
| 2022-02-17 | 76.95 | 77.00 | 76.05 | 76.05 | 0.1M |
| 2022-02-15 | 76.00 | 76.05 | 76.00 | 76.05 | 0.0M |
| 2022-02-14 | 76.00 | 76.05 | 76.00 | 76.05 | 0.0M |
| 2022-02-11 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2022-02-10 | 77.00 | 77.00 | 76.95 | 77.00 | 0.2M |
| 2022-02-09 | 76.25 | 76.90 | 76.00 | 76.00 | 0.0M |
| 2022-02-08 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2022-02-07 | 76.05 | 76.05 | 76.00 | 76.05 | 0.0M |
| 2022-02-04 | 76.00 | 76.05 | 76.00 | 76.05 | 0.3M |
| 2022-02-03 | 76.05 | 76.05 | 76.00 | 76.00 | 0.0M |
| 2022-02-02 | 76.00 | 76.40 | 75.85 | 75.85 | 0.1M |
| 2022-01-31 | 76.00 | 76.05 | 76.00 | 76.05 | 0.0M |
| 2022-01-28 | 76.05 | 76.05 | 76.05 | 76.05 | 0.0M |
| 2022-01-27 | 76.00 | 76.00 | 75.90 | 76.00 | 0.0M |
| 2022-01-26 | 75.85 | 76.00 | 75.85 | 76.00 | 0.0M |
| 2022-01-25 | 75.85 | 75.85 | 75.85 | 75.85 | 0.0M |
| 2022-01-24 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2022-01-20 | 76.00 | 76.00 | 75.85 | 75.85 | 0.0M |
| 2022-01-19 | 75.85 | 76.00 | 75.85 | 76.00 | 0.2M |
| 2022-01-18 | 75.85 | 75.85 | 75.85 | 75.85 | 0.0M |
| 2022-01-17 | 75.85 | 75.85 | 75.85 | 75.85 | 0.0M |
| 2022-01-14 | 75.90 | 75.90 | 75.90 | 75.90 | 0.0M |
| 2022-01-13 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2022-01-12 | 75.80 | 76.45 | 75.80 | 75.85 | 0.6M |
| 2022-01-11 | 75.85 | 75.85 | 75.80 | 75.80 | 0.7M |
| 2022-01-10 | 76.00 | 76.90 | 75.85 | 75.85 | 0.0M |
| 2022-01-07 | 75.80 | 75.80 | 75.80 | 75.80 | 0.0M |
| 2022-01-06 | 75.90 | 75.90 | 75.80 | 75.80 | 0.0M |
| 2022-01-03 | 75.85 | 75.90 | 75.85 | 75.85 | 0.0M |