79.49
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 56.94 | 57.60 | 53.98 | 54.00 | 9.5M |
| 2024-12-30 | 57.16 | 58.45 | 56.29 | 56.93 | 7.0M |
| 2024-12-27 | 60.00 | 60.10 | 57.77 | 57.89 | 12.5M |
| 2024-12-26 | 59.00 | 61.60 | 58.32 | 60.72 | 14.8M |
| 2024-12-25 | 59.00 | 60.39 | 57.87 | 59.23 | 13.3M |
| 2024-12-24 | 57.10 | 59.99 | 56.12 | 59.00 | 14.9M |
| 2024-12-23 | 58.16 | 58.34 | 55.61 | 56.01 | 8.8M |
| 2024-12-20 | 55.80 | 59.49 | 55.45 | 58.20 | 15.4M |
| 2024-12-19 | 55.00 | 56.50 | 54.18 | 56.08 | 8.6M |
| 2024-12-18 | 54.99 | 55.95 | 54.05 | 55.68 | 7.8M |
| 2024-12-17 | 56.85 | 57.79 | 54.94 | 55.00 | 10.3M |
| 2024-12-16 | 57.85 | 58.20 | 56.25 | 57.16 | 12.4M |
| 2024-12-13 | 61.00 | 62.66 | 57.99 | 58.54 | 16.5M |
| 2024-12-12 | 60.22 | 62.83 | 60.01 | 61.95 | 19.1M |
| 2024-12-11 | 63.62 | 63.62 | 58.85 | 61.38 | 28.0M |
| 2024-12-10 | 59.22 | 63.81 | 58.20 | 63.81 | 14.6M |
| 2024-12-09 | 59.40 | 61.92 | 57.82 | 58.01 | 24.8M |
| 2024-12-06 | 59.50 | 62.01 | 57.03 | 60.14 | 24.5M |
| 2024-12-05 | 59.80 | 63.50 | 58.70 | 60.45 | 22.6M |
| 2024-12-04 | 56.62 | 62.83 | 56.62 | 60.09 | 26.3M |
| 2024-12-03 | 56.32 | 60.87 | 55.86 | 58.76 | 27.6M |
| 2024-12-02 | 55.24 | 58.92 | 54.20 | 57.89 | 34.2M |
| 2024-11-29 | 50.32 | 53.74 | 50.12 | 53.74 | 19.2M |
| 2024-11-28 | 50.03 | 50.25 | 48.79 | 48.85 | 7.5M |
| 2024-11-27 | 48.69 | 50.55 | 47.05 | 50.47 | 9.7M |
| 2024-11-26 | 51.57 | 52.50 | 48.97 | 49.00 | 11.0M |
| 2024-11-25 | 51.99 | 52.98 | 50.18 | 52.67 | 9.1M |
| 2024-11-22 | 55.00 | 55.74 | 52.00 | 52.00 | 11.9M |
| 2024-11-21 | 55.90 | 55.90 | 54.00 | 55.06 | 11.2M |
| 2024-11-20 | 54.04 | 56.90 | 53.66 | 56.31 | 16.8M |
| 2024-11-19 | 51.37 | 54.11 | 50.95 | 54.04 | 13.4M |
| 2024-11-18 | 52.20 | 53.59 | 50.00 | 50.88 | 11.0M |
| 2024-11-15 | 55.16 | 56.40 | 52.20 | 52.20 | 12.5M |
| 2024-11-14 | 55.50 | 58.00 | 55.07 | 55.84 | 13.3M |
| 2024-11-13 | 56.50 | 56.50 | 53.50 | 55.88 | 14.3M |
| 2024-11-12 | 58.20 | 59.09 | 56.30 | 57.38 | 18.5M |
| 2024-11-11 | 52.61 | 58.44 | 52.50 | 57.64 | 20.1M |
| 2024-11-08 | 52.50 | 55.70 | 52.50 | 53.61 | 18.3M |
| 2024-11-07 | 53.00 | 54.19 | 50.89 | 52.65 | 19.7M |
| 2024-11-06 | 52.12 | 56.74 | 52.12 | 54.06 | 29.8M |
| 2024-11-05 | 51.00 | 54.31 | 48.71 | 51.99 | 34.9M |
| 2024-11-04 | 46.58 | 49.93 | 46.43 | 49.93 | 14.3M |
| 2024-11-01 | 46.29 | 46.79 | 44.30 | 45.39 | 10.1M |
| 2024-10-31 | 46.85 | 47.48 | 44.70 | 46.88 | 13.1M |
| 2024-10-30 | 46.29 | 48.11 | 45.75 | 46.67 | 10.2M |
| 2024-10-29 | 47.50 | 48.55 | 45.95 | 46.52 | 12.9M |
| 2024-10-28 | 47.79 | 48.50 | 47.18 | 48.32 | 9.4M |
| 2024-10-25 | 48.10 | 48.89 | 46.71 | 47.99 | 13.3M |
| 2024-10-24 | 48.30 | 49.92 | 47.30 | 47.44 | 14.1M |
| 2024-10-23 | 48.00 | 48.76 | 47.49 | 48.09 | 13.8M |
| 2024-10-22 | 46.48 | 49.85 | 45.67 | 48.65 | 20.2M |
| 2024-10-21 | 46.09 | 47.78 | 45.69 | 46.47 | 20.4M |
| 2024-10-18 | 42.18 | 46.40 | 41.89 | 46.40 | 19.7M |
| 2024-10-17 | 42.17 | 43.19 | 41.98 | 42.18 | 10.8M |
| 2024-10-16 | 42.49 | 43.39 | 41.59 | 42.04 | 12.8M |
| 2024-10-15 | 44.44 | 45.46 | 43.20 | 43.32 | 13.2M |
| 2024-10-14 | 43.43 | 44.77 | 41.58 | 44.69 | 17.3M |
| 2024-10-11 | 47.93 | 48.96 | 44.24 | 44.24 | 15.8M |
| 2024-10-10 | 51.82 | 53.58 | 49.02 | 49.16 | 15.4M |
| 2024-10-09 | 50.00 | 56.69 | 48.00 | 51.60 | 22.9M |
| 2024-10-08 | 52.50 | 52.78 | 48.00 | 52.00 | 20.3M |
| 2024-09-30 | 47.00 | 48.18 | 43.75 | 48.00 | 21.9M |
| 2024-09-27 | 40.52 | 44.10 | 40.52 | 44.10 | 9.7M |
| 2024-09-26 | 38.05 | 40.94 | 37.80 | 40.76 | 21.1M |
| 2024-09-25 | 38.21 | 38.84 | 37.25 | 37.29 | 12.1M |
| 2024-09-24 | 35.02 | 38.20 | 34.11 | 37.99 | 13.8M |
| 2024-09-23 | 35.43 | 35.65 | 34.67 | 34.85 | 5.4M |
| 2024-09-20 | 36.25 | 36.97 | 35.25 | 35.70 | 6.8M |
| 2024-09-19 | 35.10 | 37.70 | 34.49 | 36.65 | 11.2M |
| 2024-09-18 | 34.80 | 35.37 | 34.28 | 35.08 | 3.8M |
| 2024-09-13 | 35.79 | 36.17 | 34.75 | 34.79 | 5.2M |
| 2024-09-12 | 36.23 | 36.86 | 35.78 | 35.99 | 6.7M |
| 2024-09-11 | 35.90 | 36.40 | 35.54 | 36.27 | 5.3M |
| 2024-09-10 | 35.42 | 36.42 | 34.82 | 36.05 | 7.4M |
| 2024-09-09 | 35.00 | 35.89 | 34.64 | 35.36 | 6.1M |
| 2024-09-06 | 36.30 | 36.85 | 35.33 | 35.37 | 7.9M |
| 2024-09-05 | 36.17 | 37.30 | 36.07 | 36.34 | 9.4M |
| 2024-09-04 | 36.29 | 36.99 | 35.90 | 36.19 | 9.3M |
| 2024-09-03 | 34.30 | 37.30 | 34.30 | 36.35 | 12.5M |
| 2024-09-02 | 35.59 | 35.82 | 34.20 | 34.26 | 8.3M |
| 2024-08-30 | 34.55 | 36.48 | 34.35 | 35.82 | 14.9M |
| 2024-08-29 | 33.01 | 35.19 | 32.64 | 34.57 | 16.8M |
| 2024-08-28 | 30.90 | 33.55 | 30.90 | 33.55 | 14.9M |
| 2024-08-27 | 31.51 | 32.09 | 30.40 | 30.50 | 8.2M |
| 2024-08-26 | 33.00 | 33.20 | 31.59 | 31.63 | 7.5M |
| 2024-08-23 | 32.47 | 33.36 | 32.18 | 32.59 | 8.7M |
| 2024-08-22 | 37.25 | 37.25 | 33.53 | 33.53 | 16.8M |
| 2024-08-21 | 36.55 | 38.90 | 36.28 | 37.25 | 15.2M |
| 2024-08-20 | 37.05 | 37.31 | 35.95 | 36.55 | 7.3M |
| 2024-08-19 | 38.47 | 38.78 | 36.96 | 37.05 | 10.5M |
| 2024-08-16 | 38.04 | 39.67 | 38.04 | 38.46 | 16.1M |
| 2024-08-15 | 35.62 | 39.18 | 35.40 | 38.51 | 21.1M |
| 2024-08-14 | 36.02 | 36.38 | 35.19 | 35.62 | 6.3M |
| 2024-08-13 | 35.84 | 37.39 | 35.53 | 36.28 | 8.9M |
| 2024-08-12 | 36.28 | 36.49 | 35.45 | 36.00 | 4.8M |
| 2024-08-09 | 37.96 | 38.22 | 36.43 | 36.51 | 6.1M |
| 2024-08-08 | 38.31 | 38.60 | 36.80 | 37.55 | 8.9M |
| 2024-08-07 | 39.74 | 40.30 | 38.42 | 38.63 | 9.1M |
| 2024-08-06 | 39.88 | 40.04 | 38.65 | 39.62 | 9.6M |
| 2024-08-05 | 39.58 | 41.53 | 38.89 | 38.89 | 13.4M |
| 2024-08-02 | 40.71 | 41.76 | 39.70 | 39.92 | 15.8M |
| 2024-08-01 | 41.11 | 42.90 | 40.97 | 41.99 | 23.8M |
| 2024-07-31 | 36.40 | 40.14 | 35.83 | 40.14 | 15.3M |
| 2024-07-30 | 34.60 | 38.17 | 34.11 | 36.49 | 15.0M |
| 2024-07-29 | 35.05 | 35.33 | 34.45 | 34.70 | 2.9M |
| 2024-07-26 | 34.63 | 35.55 | 34.48 | 35.06 | 3.6M |
| 2024-07-25 | 34.37 | 35.29 | 34.08 | 34.55 | 3.7M |
| 2024-07-24 | 35.70 | 35.97 | 34.52 | 34.59 | 3.9M |
| 2024-07-23 | 37.70 | 38.03 | 35.63 | 35.63 | 4.3M |
| 2024-07-22 | 37.00 | 37.46 | 36.84 | 37.12 | 2.5M |
| 2024-07-19 | 36.55 | 37.66 | 36.27 | 36.99 | 3.8M |
| 2024-07-18 | 36.39 | 36.92 | 35.69 | 36.59 | 3.3M |
| 2024-07-17 | 36.95 | 37.10 | 36.10 | 36.58 | 3.0M |
| 2024-07-16 | 36.23 | 37.35 | 35.88 | 36.95 | 3.7M |
| 2024-07-15 | 37.66 | 37.86 | 36.30 | 36.35 | 3.5M |
| 2024-07-12 | 38.69 | 38.69 | 37.30 | 37.35 | 4.3M |
| 2024-07-11 | 38.19 | 39.16 | 38.10 | 38.80 | 4.3M |
| 2024-07-10 | 37.47 | 38.75 | 37.35 | 37.81 | 4.6M |
| 2024-07-09 | 36.80 | 37.94 | 36.34 | 37.64 | 4.6M |
| 2024-07-08 | 37.88 | 37.99 | 36.64 | 36.85 | 4.0M |
| 2024-07-05 | 37.88 | 38.40 | 37.45 | 37.81 | 5.0M |
| 2024-07-04 | 39.41 | 40.28 | 38.41 | 38.45 | 5.4M |
| 2024-07-03 | 39.56 | 39.93 | 38.78 | 38.86 | 2.7M |
| 2024-07-02 | 39.43 | 40.10 | 39.23 | 39.46 | 3.4M |
| 2024-07-01 | 40.27 | 40.50 | 38.75 | 39.42 | 4.1M |
| 2024-06-28 | 40.40 | 41.25 | 40.03 | 40.23 | 3.3M |
| 2024-06-27 | 41.39 | 41.80 | 40.35 | 40.38 | 3.1M |
| 2024-06-26 | 41.04 | 41.80 | 40.37 | 41.63 | 3.9M |
| 2024-06-25 | 41.25 | 42.23 | 40.59 | 41.03 | 4.9M |
| 2024-06-24 | 41.94 | 42.78 | 40.70 | 40.78 | 4.6M |
| 2024-06-21 | 42.58 | 42.99 | 41.81 | 42.42 | 5.3M |
| 2024-06-20 | 44.14 | 44.77 | 42.95 | 43.07 | 4.3M |
| 2024-06-19 | 45.56 | 45.78 | 44.11 | 44.14 | 4.5M |
| 2024-06-18 | 44.70 | 46.36 | 44.70 | 45.49 | 5.5M |
| 2024-06-17 | 46.02 | 46.55 | 44.55 | 44.88 | 6.9M |
| 2024-06-14 | 47.99 | 47.99 | 45.00 | 46.99 | 9.0M |
| 2024-06-13 | 47.21 | 49.25 | 46.40 | 48.57 | 6.7M |
| 2024-06-12 | 46.70 | 49.33 | 46.70 | 47.70 | 5.0M |
| 2024-06-11 | 47.00 | 47.46 | 45.91 | 47.33 | 4.9M |
| 2024-06-07 | 50.01 | 50.67 | 47.39 | 47.55 | 5.1M |
| 2024-06-06 | 51.50 | 51.85 | 49.87 | 49.90 | 4.5M |
| 2024-06-05 | 51.73 | 52.68 | 51.35 | 51.41 | 4.4M |
| 2024-06-04 | 51.56 | 52.50 | 51.13 | 52.10 | 5.0M |
| 2024-06-03 | 49.24 | 52.35 | 48.92 | 51.99 | 9.3M |
| 2024-05-31 | 47.86 | 50.49 | 47.86 | 49.07 | 7.3M |
| 2024-05-30 | 47.47 | 48.98 | 47.21 | 47.86 | 3.6M |
| 2024-05-29 | 47.83 | 48.45 | 47.56 | 47.80 | 2.1M |
| 2024-05-28 | 48.00 | 48.78 | 47.53 | 48.26 | 2.6M |
| 2024-05-27 | 46.72 | 48.49 | 46.20 | 48.38 | 3.9M |
| 2024-05-24 | 48.80 | 48.98 | 47.49 | 47.50 | 3.5M |
| 2024-05-23 | 50.30 | 50.57 | 48.84 | 48.98 | 3.2M |
| 2024-05-22 | 49.46 | 51.00 | 49.46 | 50.29 | 4.4M |
| 2024-05-21 | 48.99 | 50.30 | 48.10 | 49.26 | 6.3M |
| 2024-05-20 | 51.95 | 52.40 | 51.36 | 51.65 | 4.6M |
| 2024-05-17 | 50.60 | 51.91 | 50.16 | 51.89 | 4.1M |
| 2024-05-16 | 51.89 | 52.38 | 51.10 | 51.21 | 4.5M |
| 2024-05-15 | 51.31 | 52.25 | 50.63 | 51.53 | 3.6M |
| 2024-05-14 | 52.50 | 53.05 | 51.30 | 51.50 | 5.6M |
| 2024-05-13 | 52.50 | 52.57 | 50.40 | 50.60 | 5.2M |
| 2024-05-10 | 54.79 | 54.84 | 52.52 | 52.80 | 5.0M |
| 2024-05-09 | 55.00 | 55.87 | 54.15 | 54.84 | 5.2M |
| 2024-05-08 | 57.62 | 57.62 | 55.12 | 55.27 | 4.9M |
| 2024-05-07 | 58.69 | 59.50 | 57.33 | 57.96 | 5.2M |
| 2024-05-06 | 58.45 | 59.98 | 57.18 | 58.79 | 7.7M |
| 2024-04-30 | 56.55 | 57.50 | 55.62 | 56.31 | 7.5M |
| 2024-04-29 | 58.97 | 59.60 | 56.88 | 58.19 | 9.5M |
| 2024-04-26 | 55.02 | 57.37 | 55.02 | 56.46 | 7.1M |
| 2024-04-25 | 56.00 | 56.85 | 55.43 | 55.48 | 6.0M |
| 2024-04-24 | 54.30 | 57.50 | 54.30 | 56.75 | 11.7M |
| 2024-04-23 | 51.15 | 56.56 | 51.15 | 55.00 | 15.1M |
| 2024-04-22 | 50.75 | 52.60 | 49.60 | 51.42 | 6.0M |
| 2024-04-19 | 51.91 | 53.66 | 51.30 | 51.78 | 8.9M |
| 2024-04-18 | 48.69 | 53.61 | 47.38 | 53.61 | 9.7M |
| 2024-04-17 | 48.20 | 49.43 | 48.08 | 48.74 | 5.9M |
| 2024-04-16 | 50.21 | 50.65 | 47.01 | 47.30 | 5.0M |
| 2024-04-15 | 49.58 | 51.46 | 49.33 | 50.21 | 5.0M |
| 2024-04-12 | 51.62 | 52.10 | 50.69 | 50.77 | 3.3M |
| 2024-04-11 | 51.52 | 53.33 | 51.12 | 51.23 | 4.0M |
| 2024-04-10 | 53.46 | 54.36 | 51.78 | 52.02 | 4.6M |
| 2024-04-09 | 52.20 | 55.00 | 51.74 | 53.46 | 6.2M |
| 2024-04-08 | 52.59 | 54.33 | 52.37 | 52.40 | 3.9M |
| 2024-04-03 | 54.37 | 55.36 | 52.44 | 53.59 | 7.4M |
| 2024-04-02 | 56.80 | 57.05 | 53.68 | 54.39 | 8.2M |
| 2024-04-01 | 57.14 | 57.75 | 56.24 | 57.09 | 5.7M |
| 2024-03-29 | 58.00 | 58.60 | 55.74 | 57.13 | 6.9M |
| 2024-03-28 | 56.69 | 59.70 | 56.69 | 58.70 | 10.5M |
| 2024-03-27 | 57.78 | 58.79 | 55.60 | 55.76 | 9.2M |
| 2024-03-26 | 58.15 | 59.30 | 56.26 | 57.78 | 11.7M |
| 2024-03-25 | 65.66 | 68.35 | 60.23 | 60.23 | 14.0M |
| 2024-03-22 | 64.14 | 67.08 | 63.67 | 66.92 | 10.6M |
| 2024-03-21 | 64.20 | 66.33 | 63.60 | 65.49 | 9.3M |
| 2024-03-20 | 65.80 | 65.80 | 62.71 | 65.22 | 10.6M |
| 2024-03-19 | 67.51 | 69.00 | 65.98 | 66.02 | 13.5M |
| 2024-03-18 | 69.76 | 69.89 | 66.00 | 69.50 | 14.8M |
| 2024-03-15 | 61.19 | 68.20 | 61.01 | 68.20 | 17.1M |
| 2024-03-14 | 63.50 | 65.32 | 59.91 | 62.00 | 18.6M |
| 2024-03-13 | 58.02 | 60.11 | 57.47 | 59.38 | 9.9M |
| 2024-03-12 | 58.58 | 60.70 | 57.30 | 58.04 | 10.3M |
| 2024-03-11 | 56.10 | 58.80 | 55.42 | 58.31 | 7.3M |
| 2024-03-08 | 56.01 | 57.49 | 55.01 | 56.88 | 7.3M |
| 2024-03-07 | 60.00 | 60.99 | 55.80 | 56.45 | 10.2M |
| 2024-03-06 | 55.11 | 60.57 | 55.11 | 59.30 | 12.4M |
| 2024-03-05 | 57.30 | 57.98 | 54.05 | 56.68 | 11.0M |
| 2024-03-04 | 59.00 | 60.97 | 56.50 | 59.48 | 13.7M |
| 2024-03-01 | 58.01 | 61.08 | 57.60 | 59.90 | 12.8M |
| 2024-02-29 | 53.16 | 57.81 | 53.15 | 57.81 | 12.0M |
| 2024-02-28 | 56.48 | 61.87 | 52.00 | 52.55 | 14.7M |
| 2024-02-27 | 50.00 | 56.31 | 49.36 | 56.31 | 12.5M |
| 2024-02-26 | 53.00 | 53.05 | 50.00 | 51.19 | 14.9M |
| 2024-02-23 | 44.60 | 48.62 | 44.60 | 48.62 | 9.5M |
| 2024-02-22 | 42.67 | 44.50 | 42.50 | 44.20 | 7.5M |
| 2024-02-21 | 41.50 | 46.09 | 41.49 | 42.92 | 14.8M |
| 2024-02-20 | 39.02 | 43.04 | 37.92 | 43.04 | 10.8M |
| 2024-02-19 | 41.40 | 41.40 | 38.40 | 39.13 | 10.0M |
| 2024-02-08 | 36.31 | 40.53 | 36.30 | 40.50 | 9.5M |
| 2024-02-07 | 35.00 | 38.12 | 34.68 | 36.98 | 10.8M |
| 2024-02-06 | 31.03 | 35.33 | 31.03 | 34.71 | 9.6M |
| 2024-02-05 | 35.00 | 35.54 | 32.21 | 32.26 | 8.3M |
| 2024-02-02 | 37.90 | 38.28 | 34.56 | 35.79 | 6.7M |
| 2024-02-01 | 37.50 | 38.88 | 36.90 | 37.97 | 6.8M |
| 2024-01-31 | 39.49 | 39.51 | 37.05 | 37.20 | 6.3M |
| 2024-01-30 | 38.83 | 41.35 | 38.08 | 39.15 | 9.0M |
| 2024-01-29 | 40.00 | 40.30 | 38.83 | 38.85 | 8.1M |
| 2024-01-26 | 41.80 | 41.82 | 39.67 | 40.30 | 18.0M |
| 2024-01-25 | 47.68 | 47.68 | 43.12 | 43.12 | 11.3M |
| 2024-01-24 | 49.52 | 50.50 | 47.00 | 47.91 | 5.1M |
| 2024-01-23 | 49.30 | 50.98 | 48.92 | 49.80 | 2.6M |
| 2024-01-22 | 51.88 | 52.34 | 48.52 | 49.20 | 2.5M |
| 2024-01-19 | 52.70 | 53.20 | 51.85 | 51.88 | 1.9M |
| 2024-01-18 | 51.65 | 52.65 | 50.04 | 52.45 | 3.7M |
| 2024-01-17 | 54.03 | 54.03 | 51.60 | 51.60 | 2.2M |
| 2024-01-16 | 55.00 | 55.92 | 53.60 | 54.17 | 2.2M |
| 2024-01-15 | 54.03 | 55.49 | 52.99 | 54.33 | 2.0M |
| 2024-01-12 | 54.80 | 57.44 | 54.01 | 54.01 | 2.5M |
| 2024-01-11 | 52.90 | 55.15 | 52.89 | 55.01 | 3.2M |
| 2024-01-10 | 54.40 | 54.59 | 53.00 | 53.25 | 2.2M |
| 2024-01-09 | 54.66 | 56.50 | 53.90 | 54.44 | 3.4M |
| 2024-01-08 | 57.05 | 57.06 | 53.85 | 54.65 | 4.1M |
| 2024-01-05 | 58.00 | 58.96 | 56.00 | 57.52 | 2.1M |
| 2024-01-04 | 58.99 | 59.28 | 57.11 | 58.00 | 2.7M |
| 2024-01-03 | 61.10 | 61.10 | 58.01 | 58.93 | 5.2M |
| 2024-01-02 | 65.62 | 65.62 | 61.00 | 61.08 | 3.9M |