72.99
Last Update: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 24.56 | 25.88 | 24.34 | 25.06 | 5.3M |
| 2024-12-30 | 24.35 | 24.90 | 23.79 | 24.56 | 3.1M |
| 2024-12-27 | 25.01 | 25.08 | 24.32 | 24.34 | 2.9M |
| 2024-12-26 | 24.41 | 25.09 | 24.41 | 24.80 | 2.2M |
| 2024-12-25 | 24.40 | 25.18 | 23.76 | 24.60 | 2.9M |
| 2024-12-24 | 24.51 | 24.98 | 24.18 | 24.85 | 2.9M |
| 2024-12-23 | 25.63 | 25.90 | 23.90 | 24.51 | 5.1M |
| 2024-12-20 | 26.44 | 26.65 | 26.13 | 26.40 | 4.1M |
| 2024-12-19 | 25.88 | 26.50 | 25.50 | 26.47 | 5.8M |
| 2024-12-18 | 26.87 | 26.90 | 25.78 | 26.29 | 8.4M |
| 2024-12-17 | 29.22 | 29.22 | 27.59 | 27.59 | 8.9M |
| 2024-12-16 | 29.26 | 31.25 | 29.00 | 30.65 | 20.9M |
| 2024-12-13 | 25.99 | 28.41 | 25.68 | 28.41 | 8.0M |
| 2024-12-12 | 25.53 | 26.01 | 25.00 | 25.83 | 3.8M |
| 2024-12-11 | 24.51 | 25.87 | 24.40 | 25.56 | 4.6M |
| 2024-12-10 | 24.48 | 24.96 | 24.10 | 24.57 | 3.9M |
| 2024-12-09 | 24.26 | 24.38 | 23.65 | 23.88 | 1.7M |
| 2024-12-06 | 24.13 | 24.40 | 23.73 | 24.23 | 2.9M |
| 2024-12-05 | 23.70 | 24.22 | 23.65 | 24.13 | 1.7M |
| 2024-12-04 | 24.40 | 24.40 | 23.57 | 23.69 | 1.9M |
| 2024-12-03 | 24.49 | 24.77 | 24.13 | 24.36 | 2.2M |
| 2024-12-02 | 24.27 | 24.89 | 24.21 | 24.48 | 3.3M |
| 2024-11-29 | 24.25 | 24.40 | 23.61 | 24.32 | 2.8M |
| 2024-11-28 | 23.63 | 24.97 | 23.52 | 24.42 | 4.0M |
| 2024-11-27 | 23.00 | 23.81 | 22.70 | 23.81 | 2.2M |
| 2024-11-26 | 23.63 | 23.99 | 23.35 | 23.45 | 2.1M |
| 2024-11-25 | 22.83 | 23.96 | 22.43 | 23.70 | 3.0M |
| 2024-11-22 | 23.66 | 24.20 | 22.99 | 23.01 | 3.4M |
| 2024-11-21 | 23.64 | 24.09 | 23.44 | 23.75 | 3.2M |
| 2024-11-20 | 23.25 | 23.69 | 23.15 | 23.65 | 3.8M |
| 2024-11-19 | 24.42 | 24.60 | 22.50 | 23.71 | 6.7M |
| 2024-11-18 | 26.52 | 26.57 | 24.18 | 24.40 | 4.3M |
| 2024-11-15 | 26.81 | 27.54 | 26.10 | 26.33 | 3.6M |
| 2024-11-14 | 27.36 | 27.89 | 26.80 | 26.84 | 3.0M |
| 2024-11-13 | 27.29 | 27.83 | 26.70 | 27.71 | 4.4M |
| 2024-11-12 | 28.40 | 29.45 | 27.20 | 27.43 | 7.6M |
| 2024-11-11 | 25.30 | 27.83 | 25.20 | 27.83 | 5.4M |
| 2024-11-08 | 26.05 | 26.06 | 25.20 | 25.30 | 3.2M |
| 2024-11-07 | 25.18 | 25.82 | 25.11 | 25.76 | 2.6M |
| 2024-11-06 | 25.50 | 25.99 | 25.11 | 25.41 | 3.0M |
| 2024-11-05 | 25.40 | 25.82 | 25.01 | 25.38 | 3.3M |
| 2024-11-04 | 25.51 | 25.60 | 24.36 | 25.31 | 2.5M |
| 2024-11-01 | 26.70 | 26.70 | 24.96 | 25.24 | 3.9M |
| 2024-10-31 | 26.80 | 26.95 | 25.98 | 26.70 | 3.2M |
| 2024-10-30 | 27.11 | 27.50 | 26.11 | 27.03 | 3.2M |
| 2024-10-29 | 28.21 | 28.22 | 26.80 | 26.86 | 4.8M |
| 2024-10-28 | 27.87 | 28.88 | 27.68 | 28.22 | 6.5M |
| 2024-10-25 | 27.54 | 28.22 | 26.90 | 27.73 | 5.3M |
| 2024-10-24 | 29.94 | 29.99 | 27.27 | 27.43 | 7.6M |
| 2024-10-23 | 30.64 | 33.47 | 29.88 | 29.94 | 10.5M |
| 2024-10-22 | 28.33 | 30.92 | 28.29 | 30.92 | 7.8M |
| 2024-10-21 | 26.40 | 28.26 | 26.30 | 28.11 | 4.8M |
| 2024-10-18 | 26.50 | 27.28 | 26.21 | 26.41 | 3.2M |
| 2024-10-17 | 25.88 | 27.61 | 25.78 | 26.47 | 3.5M |
| 2024-10-16 | 25.78 | 26.30 | 25.41 | 25.78 | 1.8M |
| 2024-10-15 | 26.80 | 27.34 | 26.00 | 26.11 | 3.4M |
| 2024-10-14 | 25.10 | 26.60 | 25.10 | 26.18 | 2.9M |
| 2024-10-11 | 25.54 | 25.54 | 24.41 | 24.74 | 1.8M |
| 2024-10-10 | 25.55 | 26.32 | 24.60 | 25.41 | 2.5M |
| 2024-10-09 | 27.60 | 27.62 | 25.72 | 25.72 | 3.6M |
| 2024-10-08 | 29.69 | 29.70 | 25.91 | 28.58 | 7.2M |
| 2024-09-30 | 25.55 | 27.07 | 25.00 | 27.03 | 6.3M |
| 2024-09-27 | 24.49 | 25.13 | 23.70 | 25.05 | 3.7M |
| 2024-09-26 | 23.02 | 24.13 | 22.83 | 23.96 | 4.6M |
| 2024-09-25 | 22.50 | 23.84 | 21.88 | 23.02 | 6.7M |
| 2024-09-24 | 19.94 | 21.74 | 19.76 | 21.74 | 4.4M |
| 2024-09-23 | 19.30 | 19.98 | 19.01 | 19.76 | 1.7M |
| 2024-09-20 | 19.75 | 20.00 | 19.25 | 19.33 | 1.5M |
| 2024-09-19 | 19.18 | 19.91 | 19.09 | 19.77 | 1.8M |
| 2024-09-18 | 19.27 | 19.46 | 18.42 | 19.24 | 2.2M |
| 2024-09-13 | 19.94 | 20.22 | 19.02 | 19.07 | 2.5M |
| 2024-09-12 | 20.18 | 20.44 | 19.83 | 20.07 | 2.4M |
| 2024-09-11 | 20.99 | 21.02 | 20.32 | 20.33 | 1.9M |
| 2024-09-10 | 21.20 | 21.31 | 20.34 | 20.77 | 3.7M |
| 2024-09-09 | 20.80 | 22.09 | 20.80 | 21.14 | 5.4M |
| 2024-09-06 | 19.83 | 22.00 | 19.81 | 21.54 | 8.0M |
| 2024-09-05 | 19.70 | 20.30 | 19.51 | 20.01 | 4.7M |
| 2024-09-04 | 20.00 | 20.50 | 19.56 | 19.80 | 6.1M |
| 2024-09-03 | 18.72 | 20.59 | 18.54 | 20.59 | 3.3M |
| 2024-09-02 | 18.93 | 19.04 | 18.51 | 18.72 | 1.3M |
| 2024-08-30 | 18.34 | 19.07 | 18.22 | 18.87 | 1.4M |
| 2024-08-29 | 18.25 | 18.60 | 18.05 | 18.29 | 1.4M |
| 2024-08-28 | 18.52 | 18.58 | 18.06 | 18.28 | 1.3M |
| 2024-08-27 | 19.00 | 19.07 | 18.38 | 18.47 | 1.2M |
| 2024-08-26 | 19.01 | 19.28 | 18.92 | 19.03 | 0.9M |
| 2024-08-23 | 19.29 | 19.31 | 18.78 | 19.03 | 1.2M |
| 2024-08-22 | 19.74 | 19.82 | 19.21 | 19.29 | 1.1M |
| 2024-08-21 | 19.55 | 19.88 | 19.51 | 19.68 | 0.7M |
| 2024-08-20 | 20.03 | 20.46 | 19.38 | 19.62 | 1.2M |
| 2024-08-19 | 20.99 | 20.99 | 20.01 | 20.13 | 1.4M |
| 2024-08-16 | 21.03 | 21.45 | 20.85 | 20.89 | 1.0M |
| 2024-08-15 | 20.65 | 21.29 | 20.32 | 20.94 | 1.2M |
| 2024-08-14 | 20.97 | 21.19 | 20.55 | 20.67 | 0.8M |
| 2024-08-13 | 20.57 | 20.76 | 20.27 | 20.75 | 1.0M |
| 2024-08-12 | 20.91 | 21.39 | 20.48 | 20.57 | 1.0M |
| 2024-08-09 | 21.35 | 21.35 | 20.93 | 21.09 | 0.8M |
| 2024-08-08 | 21.16 | 21.42 | 20.74 | 21.03 | 1.3M |
| 2024-08-07 | 22.20 | 22.20 | 21.45 | 21.51 | 1.5M |
| 2024-08-06 | 21.21 | 22.46 | 21.21 | 22.20 | 1.6M |
| 2024-08-05 | 22.01 | 22.30 | 21.04 | 21.04 | 1.2M |
| 2024-08-02 | 22.55 | 22.80 | 21.92 | 22.00 | 1.2M |
| 2024-08-01 | 22.68 | 22.95 | 22.53 | 22.70 | 1.0M |
| 2024-07-31 | 21.66 | 22.68 | 21.55 | 22.65 | 1.4M |
| 2024-07-30 | 21.49 | 22.06 | 21.24 | 21.77 | 0.9M |
| 2024-07-29 | 22.20 | 22.20 | 21.50 | 21.69 | 0.6M |
| 2024-07-26 | 21.87 | 22.08 | 21.60 | 21.82 | 0.7M |
| 2024-07-25 | 22.19 | 22.25 | 21.62 | 21.76 | 1.1M |
| 2024-07-24 | 21.83 | 22.49 | 21.58 | 22.19 | 1.6M |
| 2024-07-23 | 21.73 | 22.66 | 21.73 | 21.86 | 0.7M |
| 2024-07-22 | 22.22 | 22.77 | 22.22 | 22.58 | 1.0M |
| 2024-07-19 | 21.36 | 22.40 | 21.22 | 22.21 | 1.1M |
| 2024-07-18 | 21.60 | 21.60 | 20.89 | 21.46 | 0.8M |
| 2024-07-17 | 21.87 | 22.16 | 21.58 | 21.63 | 0.8M |
| 2024-07-16 | 22.10 | 22.40 | 21.82 | 22.06 | 1.0M |
| 2024-07-15 | 23.00 | 23.42 | 22.22 | 22.39 | 1.4M |
| 2024-07-12 | 23.11 | 23.90 | 22.85 | 23.06 | 1.8M |
| 2024-07-11 | 22.65 | 22.96 | 22.18 | 22.76 | 1.5M |
| 2024-07-10 | 22.76 | 22.85 | 21.30 | 22.00 | 2.0M |
| 2024-07-09 | 22.43 | 23.48 | 21.96 | 23.33 | 1.6M |
| 2024-07-08 | 22.65 | 23.07 | 22.04 | 22.24 | 1.6M |
| 2024-07-05 | 23.15 | 23.20 | 22.40 | 22.74 | 1.8M |
| 2024-07-04 | 24.41 | 24.54 | 23.12 | 23.23 | 1.3M |
| 2024-07-03 | 24.98 | 25.17 | 24.37 | 24.45 | 0.9M |
| 2024-07-02 | 25.21 | 25.55 | 25.00 | 25.13 | 0.6M |
| 2024-07-01 | 25.50 | 25.63 | 24.80 | 25.31 | 0.8M |
| 2024-06-28 | 25.25 | 25.85 | 25.16 | 25.40 | 0.9M |
| 2024-06-27 | 25.76 | 26.40 | 25.50 | 25.54 | 0.9M |
| 2024-06-26 | 24.64 | 26.00 | 24.50 | 25.97 | 0.9M |
| 2024-06-25 | 24.79 | 25.10 | 24.47 | 24.88 | 0.9M |
| 2024-06-24 | 26.28 | 26.28 | 24.64 | 24.81 | 1.4M |
| 2024-06-21 | 25.90 | 26.50 | 25.67 | 26.20 | 0.9M |
| 2024-06-20 | 26.99 | 27.27 | 26.03 | 26.11 | 1.2M |
| 2024-06-19 | 27.14 | 28.32 | 26.80 | 27.17 | 1.4M |
| 2024-06-18 | 26.50 | 26.97 | 26.04 | 26.87 | 0.7M |
| 2024-06-17 | 27.32 | 27.32 | 26.57 | 26.62 | 0.8M |
| 2024-06-14 | 27.15 | 27.37 | 26.86 | 27.20 | 0.7M |
| 2024-06-13 | 27.30 | 27.70 | 27.06 | 27.22 | 0.8M |
| 2024-06-12 | 26.66 | 27.60 | 26.51 | 27.37 | 1.1M |
| 2024-06-11 | 26.21 | 26.75 | 25.57 | 26.70 | 1.0M |
| 2024-06-07 | 25.99 | 26.41 | 25.68 | 26.19 | 1.2M |
| 2024-06-06 | 27.10 | 27.25 | 25.36 | 25.68 | 1.9M |
| 2024-06-05 | 27.65 | 27.95 | 27.00 | 27.10 | 1.1M |
| 2024-06-04 | 28.00 | 28.12 | 27.34 | 27.56 | 1.3M |
| 2024-06-03 | 28.99 | 29.09 | 28.06 | 28.28 | 1.6M |
| 2024-05-31 | 28.69 | 30.30 | 28.68 | 29.25 | 1.5M |
| 2024-05-30 | 28.85 | 29.17 | 28.28 | 28.69 | 0.9M |
| 2024-05-29 | 28.78 | 29.48 | 28.77 | 29.06 | 1.2M |
| 2024-05-28 | 29.69 | 29.72 | 28.90 | 28.94 | 0.8M |
| 2024-05-27 | 28.96 | 30.55 | 28.78 | 29.70 | 1.3M |
| 2024-05-24 | 29.00 | 30.15 | 28.81 | 29.57 | 1.6M |
| 2024-05-23 | 30.41 | 30.45 | 29.20 | 29.32 | 1.5M |
| 2024-05-22 | 29.82 | 30.47 | 29.58 | 30.35 | 1.6M |
| 2024-05-21 | 30.38 | 30.58 | 29.53 | 29.56 | 2.3M |
| 2024-05-20 | 30.98 | 31.43 | 30.27 | 30.47 | 1.8M |
| 2024-05-17 | 32.20 | 32.20 | 30.78 | 31.20 | 2.3M |
| 2024-05-16 | 30.07 | 33.00 | 30.00 | 31.97 | 3.9M |
| 2024-05-15 | 31.90 | 31.91 | 30.00 | 30.10 | 3.3M |
| 2024-05-14 | 33.50 | 33.80 | 31.50 | 31.92 | 2.8M |
| 2024-05-13 | 31.44 | 32.85 | 30.90 | 32.55 | 2.1M |
| 2024-05-10 | 32.73 | 32.85 | 31.75 | 31.92 | 2.1M |
| 2024-05-09 | 30.65 | 33.70 | 30.65 | 32.85 | 3.5M |
| 2024-05-08 | 31.34 | 31.70 | 30.60 | 30.65 | 2.4M |
| 2024-05-07 | 30.98 | 32.07 | 30.92 | 31.50 | 2.1M |
| 2024-05-06 | 30.77 | 31.76 | 29.60 | 31.35 | 3.6M |
| 2024-04-30 | 31.18 | 31.18 | 29.70 | 30.30 | 2.5M |
| 2024-04-29 | 30.60 | 31.30 | 30.18 | 30.78 | 2.9M |
| 2024-04-26 | 30.40 | 32.25 | 30.00 | 30.73 | 3.6M |
| 2024-04-25 | 29.85 | 30.54 | 29.37 | 29.95 | 3.0M |
| 2024-04-24 | 29.10 | 30.05 | 28.20 | 29.85 | 4.2M |
| 2024-04-23 | 27.61 | 29.49 | 27.13 | 29.39 | 4.4M |
| 2024-04-22 | 25.63 | 28.08 | 25.63 | 27.60 | 4.3M |
| 2024-04-19 | 27.00 | 27.10 | 25.85 | 26.02 | 2.8M |
| 2024-04-18 | 26.57 | 27.47 | 25.84 | 27.03 | 4.2M |
| 2024-04-17 | 24.66 | 26.73 | 24.66 | 26.73 | 4.7M |
| 2024-04-16 | 26.38 | 26.68 | 24.23 | 24.30 | 3.4M |
| 2024-04-15 | 27.40 | 28.01 | 25.60 | 26.74 | 3.2M |
| 2024-04-12 | 28.07 | 28.35 | 27.20 | 27.37 | 3.1M |
| 2024-04-11 | 28.65 | 29.80 | 27.80 | 28.00 | 3.1M |
| 2024-04-10 | 30.92 | 30.92 | 28.75 | 28.78 | 3.1M |
| 2024-04-09 | 30.28 | 31.00 | 30.23 | 30.94 | 1.2M |
| 2024-04-08 | 31.71 | 31.75 | 30.22 | 30.28 | 2.0M |
| 2024-04-03 | 33.29 | 33.29 | 31.33 | 31.71 | 2.2M |
| 2024-04-02 | 34.52 | 34.89 | 33.00 | 33.30 | 1.6M |
| 2024-04-01 | 33.48 | 34.70 | 33.39 | 34.40 | 1.7M |
| 2024-03-29 | 33.33 | 34.68 | 32.88 | 33.60 | 2.0M |
| 2024-03-28 | 33.00 | 34.20 | 32.08 | 33.50 | 2.3M |
| 2024-03-27 | 35.35 | 35.41 | 32.30 | 33.04 | 3.5M |
| 2024-03-26 | 37.00 | 37.35 | 34.56 | 35.60 | 2.9M |
| 2024-03-25 | 38.00 | 38.66 | 37.20 | 37.40 | 1.8M |
| 2024-03-22 | 39.06 | 39.35 | 37.86 | 38.82 | 2.2M |
| 2024-03-21 | 40.00 | 40.00 | 38.46 | 39.32 | 3.2M |
| 2024-03-20 | 37.71 | 40.04 | 37.41 | 39.78 | 4.7M |
| 2024-03-19 | 36.30 | 38.89 | 36.22 | 37.88 | 3.7M |
| 2024-03-18 | 36.08 | 36.34 | 35.80 | 36.30 | 2.0M |
| 2024-03-15 | 35.63 | 36.44 | 35.29 | 36.06 | 1.9M |
| 2024-03-14 | 35.71 | 36.70 | 35.50 | 35.97 | 2.9M |
| 2024-03-13 | 35.20 | 36.30 | 34.60 | 35.70 | 3.0M |
| 2024-03-12 | 34.17 | 35.17 | 33.82 | 34.71 | 2.0M |
| 2024-03-11 | 33.80 | 34.49 | 33.46 | 34.16 | 1.8M |
| 2024-03-08 | 33.50 | 34.27 | 33.50 | 33.80 | 1.3M |
| 2024-03-07 | 34.12 | 35.15 | 33.36 | 33.72 | 2.0M |
| 2024-03-06 | 33.57 | 34.53 | 33.33 | 34.08 | 1.9M |
| 2024-03-05 | 34.25 | 35.44 | 33.60 | 34.10 | 3.2M |
| 2024-03-04 | 33.97 | 34.33 | 32.34 | 34.28 | 3.0M |
| 2024-03-01 | 34.23 | 34.79 | 33.60 | 33.97 | 2.3M |
| 2024-02-29 | 32.99 | 34.50 | 32.06 | 34.19 | 3.1M |
| 2024-02-28 | 36.57 | 37.90 | 32.90 | 32.90 | 5.1M |
| 2024-02-27 | 35.76 | 37.31 | 35.52 | 36.55 | 2.6M |
| 2024-02-26 | 34.88 | 37.49 | 34.10 | 36.03 | 3.1M |
| 2024-02-23 | 33.68 | 35.29 | 32.82 | 34.84 | 3.0M |
| 2024-02-22 | 32.50 | 33.60 | 32.00 | 33.40 | 2.3M |
| 2024-02-21 | 30.51 | 34.60 | 30.26 | 32.90 | 4.2M |
| 2024-02-20 | 29.91 | 32.10 | 29.50 | 31.60 | 4.4M |
| 2024-02-19 | 28.50 | 30.58 | 28.13 | 29.76 | 6.2M |
| 2024-02-08 | 25.09 | 28.25 | 23.47 | 28.25 | 4.4M |
| 2024-02-07 | 27.00 | 28.15 | 24.30 | 25.68 | 5.8M |
| 2024-02-06 | 26.12 | 28.23 | 25.68 | 26.86 | 4.1M |
| 2024-02-05 | 30.01 | 31.00 | 28.53 | 28.53 | 2.5M |
| 2024-02-02 | 33.99 | 34.38 | 30.38 | 31.70 | 3.8M |
| 2024-02-01 | 35.63 | 35.63 | 33.02 | 33.23 | 2.8M |
| 2024-01-31 | 36.82 | 37.14 | 35.00 | 35.38 | 2.4M |
| 2024-01-30 | 37.80 | 38.14 | 36.09 | 36.52 | 2.4M |
| 2024-01-29 | 37.69 | 38.40 | 37.05 | 37.52 | 3.4M |
| 2024-01-26 | 43.16 | 44.00 | 38.90 | 38.90 | 4.7M |
| 2024-01-25 | 39.99 | 43.47 | 39.00 | 43.22 | 3.1M |
| 2024-01-24 | 40.90 | 41.45 | 38.50 | 40.40 | 3.9M |
| 2024-01-23 | 42.39 | 42.39 | 39.54 | 40.40 | 4.0M |
| 2024-01-22 | 45.65 | 46.62 | 41.52 | 42.30 | 3.1M |
| 2024-01-19 | 47.00 | 47.99 | 46.00 | 46.12 | 1.8M |
| 2024-01-18 | 45.59 | 47.76 | 44.62 | 46.99 | 3.8M |
| 2024-01-17 | 47.86 | 48.13 | 45.41 | 45.98 | 1.7M |
| 2024-01-16 | 47.83 | 47.93 | 46.35 | 47.86 | 2.2M |
| 2024-01-15 | 48.47 | 49.14 | 47.50 | 48.23 | 1.8M |
| 2024-01-12 | 49.95 | 50.03 | 48.23 | 48.81 | 1.7M |
| 2024-01-11 | 49.15 | 50.99 | 47.61 | 49.85 | 1.7M |
| 2024-01-10 | 50.09 | 50.57 | 48.21 | 49.10 | 2.7M |
| 2024-01-09 | 50.00 | 52.77 | 48.63 | 50.23 | 4.0M |
| 2024-01-08 | 52.10 | 52.29 | 49.01 | 49.32 | 2.1M |
| 2024-01-05 | 52.35 | 53.77 | 51.05 | 52.00 | 2.5M |
| 2024-01-04 | 51.30 | 53.48 | 50.58 | 52.36 | 2.6M |
| 2024-01-03 | 53.79 | 54.27 | 50.81 | 51.78 | 3.3M |
| 2024-01-02 | 57.40 | 57.40 | 54.56 | 54.60 | 4.6M |