55.20
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 | 70.50 | 71.20 | 70.20 | 71.20 | 3.5M |
| 2024-12-30 | 72.70 | 72.70 | 70.80 | 70.80 | 4.7M |
| 2024-12-27 | 71.60 | 75.50 | 71.40 | 72.30 | 15.4M |
| 2024-12-26 | 71.90 | 72.70 | 71.30 | 71.50 | 4.9M |
| 2024-12-25 | 71.50 | 72.30 | 71.30 | 71.40 | 3.6M |
| 2024-12-24 | 71.70 | 72.40 | 70.90 | 70.90 | 4.9M |
| 2024-12-23 | 70.70 | 71.80 | 70.60 | 71.10 | 3.4M |
| 2024-12-20 | 71.40 | 71.50 | 70.10 | 70.10 | 4.0M |
| 2024-12-19 | 70.50 | 71.30 | 70.30 | 71.20 | 5.7M |
| 2024-12-18 | 73.30 | 73.70 | 72.10 | 72.30 | 8.7M |
| 2024-12-17 | 70.00 | 73.60 | 70.00 | 73.00 | 19.0M |
| 2024-12-16 | 71.80 | 72.50 | 69.20 | 69.70 | 13.4M |
| 2024-12-13 | 71.50 | 73.50 | 71.10 | 73.40 | 9.4M |
| 2024-12-12 | 73.60 | 73.90 | 71.60 | 71.60 | 7.3M |
| 2024-12-11 | 73.70 | 75.60 | 72.90 | 73.10 | 12.7M |
| 2024-12-10 | 75.90 | 79.50 | 74.20 | 74.20 | 44.0M |
| 2024-12-09 | 72.50 | 74.90 | 72.50 | 73.30 | 11.1M |
| 2024-12-06 | 73.50 | 73.60 | 71.80 | 72.40 | 8.3M |
| 2024-12-05 | 70.90 | 73.10 | 70.20 | 72.70 | 9.6M |
| 2024-12-04 | 69.90 | 71.30 | 69.70 | 70.60 | 5.4M |
| 2024-12-03 | 69.60 | 70.80 | 69.40 | 69.50 | 4.3M |
| 2024-12-02 | 69.70 | 70.60 | 69.10 | 69.10 | 4.5M |
| 2024-11-29 | 68.20 | 69.30 | 67.50 | 69.00 | 3.4M |
| 2024-11-28 | 68.40 | 69.20 | 67.60 | 68.20 | 4.4M |
| 2024-11-27 | 71.80 | 72.10 | 68.70 | 68.70 | 6.1M |
| 2024-11-26 | 72.20 | 72.20 | 70.90 | 71.60 | 3.7M |
| 2024-11-25 | 71.80 | 72.50 | 71.60 | 72.20 | 3.7M |
| 2024-11-22 | 72.10 | 72.90 | 71.20 | 71.20 | 4.2M |
| 2024-11-21 | 71.60 | 72.40 | 71.20 | 71.60 | 4.6M |
| 2024-11-20 | 72.00 | 72.70 | 70.50 | 71.90 | 8.2M |
| 2024-11-19 | 70.30 | 71.50 | 69.70 | 70.60 | 6.3M |
| 2024-11-18 | 72.30 | 72.30 | 69.40 | 69.40 | 8.5M |
| 2024-11-15 | 73.00 | 74.40 | 72.30 | 72.30 | 6.9M |
| 2024-11-14 | 72.50 | 73.50 | 72.00 | 72.30 | 6.1M |
| 2024-11-13 | 73.00 | 74.40 | 72.20 | 72.20 | 8.6M |
| 2024-11-12 | 75.60 | 76.00 | 73.10 | 73.70 | 10.1M |
| 2024-11-11 | 76.70 | 77.10 | 75.20 | 75.90 | 7.2M |
| 2024-11-08 | 80.50 | 81.20 | 76.40 | 76.70 | 20.2M |
| 2024-11-07 | 77.50 | 79.20 | 77.50 | 78.60 | 10.7M |
| 2024-11-06 | 77.80 | 78.80 | 77.10 | 77.20 | 9.8M |
| 2024-11-05 | 76.10 | 77.90 | 76.00 | 76.60 | 7.5M |
| 2024-11-04 | 77.60 | 78.00 | 76.10 | 76.20 | 7.1M |
| 2024-11-01 | 75.80 | 77.50 | 75.70 | 77.30 | 6.5M |
| 2024-10-30 | 76.00 | 79.40 | 76.00 | 77.30 | 19.4M |
| 2024-10-29 | 77.00 | 77.90 | 75.80 | 75.80 | 12.4M |
| 2024-10-28 | 78.10 | 79.50 | 76.80 | 77.70 | 15.7M |
| 2024-10-25 | 77.90 | 78.70 | 77.50 | 77.60 | 8.8M |
| 2024-10-24 | 80.00 | 80.80 | 77.00 | 77.20 | 18.4M |
| 2024-10-23 | 80.60 | 81.70 | 79.60 | 79.60 | 22.8M |
| 2024-10-22 | 81.20 | 82.40 | 79.70 | 79.80 | 49.2M |
| 2024-10-21 | 80.70 | 84.30 | 80.20 | 84.10 | 74.7M |
| 2024-10-18 | 78.10 | 82.20 | 76.40 | 80.40 | 47.6M |
| 2024-10-17 | 79.40 | 80.30 | 77.20 | 77.30 | 21.8M |
| 2024-10-16 | 79.00 | 80.80 | 78.40 | 79.00 | 32.2M |
| 2024-10-15 | 79.50 | 85.50 | 79.00 | 79.00 | 70.1M |
| 2024-10-14 | 78.00 | 79.50 | 77.10 | 78.70 | 23.8M |
| 2024-10-11 | 81.50 | 81.90 | 78.00 | 78.00 | 45.7M |
| 2024-10-09 | 79.00 | 84.80 | 78.80 | 80.40 | 139.8M |
| 2024-10-08 | 75.80 | 77.80 | 73.30 | 77.80 | 83.9M |
| 2024-10-07 | 68.80 | 72.50 | 68.50 | 70.80 | 17.6M |
| 2024-10-04 | 70.40 | 70.50 | 68.10 | 68.50 | 9.0M |
| 2024-10-01 | 71.50 | 73.50 | 69.70 | 70.40 | 24.4M |
| 2024-09-30 | 70.00 | 74.60 | 69.60 | 71.00 | 41.5M |
| 2024-09-27 | 71.10 | 74.50 | 69.00 | 71.00 | 70.3M |
| 2024-09-26 | 64.80 | 70.60 | 64.60 | 70.60 | 26.6M |
| 2024-09-25 | 63.10 | 65.20 | 63.10 | 64.20 | 7.4M |
| 2024-09-24 | 64.00 | 64.10 | 62.50 | 62.70 | 3.2M |
| 2024-09-23 | 63.50 | 63.90 | 63.20 | 63.60 | 2.4M |
| 2024-09-20 | 64.10 | 64.10 | 62.70 | 63.30 | 4.8M |
| 2024-09-19 | 62.40 | 63.40 | 61.50 | 63.00 | 4.3M |
| 2024-09-18 | 62.90 | 63.10 | 61.80 | 61.80 | 2.6M |
| 2024-09-16 | 63.20 | 63.20 | 62.40 | 62.90 | 2.7M |
| 2024-09-13 | 63.00 | 63.10 | 61.50 | 63.00 | 4.7M |
| 2024-09-12 | 61.60 | 63.40 | 61.30 | 62.60 | 7.9M |
| 2024-09-11 | 60.90 | 61.40 | 60.00 | 60.40 | 3.1M |
| 2024-09-10 | 62.70 | 63.00 | 59.30 | 60.00 | 8.5M |
| 2024-09-09 | 60.90 | 62.30 | 60.90 | 62.10 | 4.1M |
| 2024-09-06 | 61.60 | 62.70 | 61.20 | 62.50 | 6.4M |
| 2024-09-05 | 63.10 | 63.80 | 61.20 | 61.20 | 5.9M |
| 2024-09-04 | 63.10 | 64.50 | 61.50 | 62.40 | 9.9M |
| 2024-09-03 | 68.50 | 68.80 | 66.90 | 66.90 | 6.4M |
| 2024-09-02 | 69.40 | 70.60 | 68.20 | 68.20 | 5.7M |
| 2024-08-30 | 70.80 | 71.00 | 69.10 | 69.10 | 6.2M |
| 2024-08-29 | 69.20 | 71.70 | 68.50 | 70.40 | 6.8M |
| 2024-08-28 | 70.40 | 71.20 | 69.70 | 69.70 | 6.5M |
| 2024-08-27 | 70.40 | 71.20 | 69.50 | 70.00 | 6.9M |
| 2024-08-26 | 72.40 | 73.20 | 70.50 | 70.50 | 9.6M |
| 2024-08-23 | 72.50 | 73.40 | 71.10 | 72.20 | 15.2M |
| 2024-08-22 | 71.60 | 74.50 | 71.40 | 73.80 | 15.9M |
| 2024-08-21 | 72.20 | 73.50 | 71.30 | 71.30 | 10.0M |
| 2024-08-20 | 72.60 | 74.90 | 72.50 | 72.70 | 16.0M |
| 2024-08-19 | 73.10 | 73.60 | 71.70 | 72.20 | 10.9M |
| 2024-08-16 | 70.40 | 75.60 | 70.00 | 72.70 | 33.5M |
| 2024-08-15 | 70.00 | 70.50 | 68.50 | 69.20 | 5.2M |
| 2024-08-14 | 71.00 | 72.30 | 69.90 | 69.90 | 11.6M |
| 2024-08-13 | 70.00 | 71.00 | 68.80 | 70.30 | 7.6M |
| 2024-08-12 | 68.20 | 71.20 | 67.70 | 69.70 | 11.2M |
| 2024-08-09 | 71.00 | 71.00 | 68.40 | 68.40 | 12.3M |
| 2024-08-08 | 70.00 | 70.00 | 67.50 | 67.50 | 10.1M |
| 2024-08-07 | 67.90 | 72.90 | 67.60 | 70.60 | 17.6M |
| 2024-08-05 | 72.00 | 73.40 | 66.70 | 66.70 | 20.2M |
| 2024-08-02 | 74.20 | 78.30 | 72.70 | 74.10 | 20.7M |
| 2024-08-01 | 79.70 | 83.50 | 76.30 | 76.80 | 58.2M |
| 2024-07-31 | 70.90 | 78.10 | 69.50 | 78.10 | 24.9M |
| 2024-07-30 | 76.30 | 76.40 | 69.20 | 71.00 | 23.8M |
| 2024-07-29 | 85.50 | 87.70 | 76.30 | 76.30 | 30.0M |
| 2024-07-18 | 83.76 | 86.51 | 81.73 | 84.77 | 15.2M |
| 2024-07-17 | 84.19 | 85.49 | 83.32 | 84.05 | 8.2M |
| 2024-07-16 | 83.47 | 87.37 | 83.47 | 83.47 | 15.1M |
| 2024-07-15 | 85.35 | 86.36 | 82.74 | 83.03 | 12.4M |
| 2024-07-12 | 87.08 | 88.10 | 84.91 | 84.91 | 14.9M |
| 2024-07-11 | 91.13 | 92.29 | 87.37 | 88.10 | 31.2M |
| 2024-07-10 | 88.82 | 90.85 | 87.95 | 89.69 | 28.0M |
| 2024-07-09 | 63.50 | 63.90 | 60.00 | 61.40 | 42.5M |
| 2024-07-08 | 65.90 | 66.80 | 62.10 | 62.30 | 97.6M |
| 2024-07-05 | 63.50 | 65.20 | 61.60 | 63.90 | 149.0M |
| 2024-07-04 | 54.90 | 59.40 | 54.60 | 59.40 | 36.4M |
| 2024-07-03 | 54.50 | 54.90 | 54.00 | 54.00 | 7.2M |
| 2024-07-02 | 55.30 | 55.80 | 54.00 | 54.00 | 11.8M |
| 2024-07-01 | 56.70 | 56.90 | 55.20 | 55.20 | 9.1M |
| 2024-06-28 | 57.30 | 57.60 | 56.50 | 56.50 | 8.0M |
| 2024-06-27 | 58.10 | 58.20 | 57.00 | 57.00 | 7.2M |
| 2024-06-26 | 59.20 | 59.90 | 58.00 | 58.00 | 13.2M |
| 2024-06-25 | 57.60 | 58.50 | 56.40 | 58.50 | 10.1M |
| 2024-06-24 | 59.00 | 59.10 | 57.50 | 57.60 | 11.6M |
| 2024-06-21 | 60.00 | 60.50 | 58.60 | 59.10 | 18.6M |
| 2024-06-20 | 59.80 | 61.20 | 59.20 | 60.00 | 31.8M |
| 2024-06-19 | 59.80 | 60.30 | 58.80 | 59.20 | 23.7M |
| 2024-06-18 | 59.90 | 60.60 | 58.80 | 58.80 | 32.2M |
| 2024-06-17 | 57.70 | 60.20 | 57.20 | 59.20 | 37.7M |
| 2024-06-14 | 59.20 | 59.60 | 57.50 | 57.60 | 30.7M |
| 2024-06-13 | 56.20 | 58.80 | 55.80 | 58.80 | 31.9M |
| 2024-06-12 | 56.10 | 56.60 | 55.50 | 55.80 | 9.3M |
| 2024-06-11 | 56.60 | 57.40 | 55.60 | 55.60 | 12.2M |
| 2024-06-07 | 56.00 | 56.70 | 55.80 | 56.50 | 11.1M |
| 2024-06-06 | 57.00 | 57.20 | 55.50 | 55.70 | 18.7M |
| 2024-06-05 | 57.90 | 58.20 | 56.40 | 56.50 | 19.3M |
| 2024-06-04 | 58.30 | 59.30 | 57.30 | 58.10 | 34.2M |
| 2024-06-03 | 57.60 | 58.10 | 56.20 | 57.50 | 28.9M |
| 2024-05-31 | 58.70 | 59.50 | 56.80 | 57.10 | 31.5M |
| 2024-05-30 | 59.80 | 60.90 | 58.00 | 58.20 | 42.3M |
| 2024-05-29 | 61.00 | 61.80 | 59.80 | 59.80 | 42.8M |
| 2024-05-28 | 62.30 | 63.50 | 60.80 | 60.80 | 88.6M |
| 2024-05-27 | 63.20 | 67.90 | 62.00 | 62.30 | 189.4M |
| 2024-05-24 | 59.00 | 65.00 | 58.50 | 62.30 | 113.8M |
| 2024-05-23 | 61.70 | 62.20 | 59.40 | 59.40 | 42.4M |
| 2024-05-22 | 60.20 | 62.30 | 59.50 | 61.70 | 46.8M |
| 2024-05-21 | 61.00 | 62.20 | 60.00 | 60.20 | 48.0M |
| 2024-05-20 | 61.00 | 63.90 | 59.80 | 61.00 | 96.9M |
| 2024-05-17 | 58.70 | 62.50 | 58.20 | 61.00 | 97.9M |
| 2024-05-16 | 59.70 | 61.70 | 58.70 | 58.70 | 61.3M |
| 2024-05-15 | 61.90 | 62.80 | 58.50 | 59.20 | 87.1M |
| 2024-05-14 | 55.40 | 60.20 | 55.30 | 59.30 | 78.9M |
| 2024-05-13 | 55.50 | 57.30 | 53.50 | 55.70 | 47.2M |
| 2024-05-10 | 56.50 | 57.40 | 54.00 | 55.20 | 37.7M |
| 2024-05-09 | 59.10 | 60.30 | 56.00 | 56.20 | 67.7M |
| 2024-05-08 | 55.70 | 60.30 | 55.00 | 59.10 | 74.9M |
| 2024-05-07 | 57.80 | 58.10 | 54.00 | 55.00 | 50.6M |
| 2024-05-06 | 57.90 | 58.30 | 56.40 | 57.60 | 39.8M |
| 2024-05-03 | 59.10 | 59.80 | 55.80 | 56.20 | 80.7M |
| 2024-05-02 | 61.80 | 63.00 | 58.00 | 58.10 | 77.8M |
| 2024-04-30 | 60.60 | 65.00 | 58.50 | 61.80 | 124.4M |
| 2024-04-29 | 69.20 | 71.60 | 61.80 | 61.90 | 120.6M |
| 2024-04-26 | 76.00 | 76.00 | 68.60 | 68.60 | 30.8M |
| 2024-04-25 | 68.50 | 72.60 | 68.50 | 72.60 | 23.3M |
| 2024-04-24 | 66.00 | 70.00 | 65.70 | 70.00 | 26.6M |
| 2024-04-23 | 65.40 | 65.50 | 61.30 | 64.50 | 21.1M |
| 2024-04-22 | 69.40 | 69.60 | 62.10 | 63.20 | 28.4M |
| 2024-04-19 | 68.80 | 70.50 | 62.30 | 68.20 | 44.6M |
| 2024-04-18 | 67.00 | 73.50 | 67.00 | 69.20 | 35.8M |
| 2024-04-17 | 65.00 | 69.20 | 65.00 | 68.90 | 36.5M |
| 2024-04-16 | 61.40 | 63.50 | 59.40 | 63.00 | 36.8M |
| 2024-04-15 | 60.50 | 63.00 | 59.80 | 62.00 | 31.9M |
| 2024-04-12 | 59.90 | 64.20 | 58.10 | 61.40 | 331.6M |
| 2024-04-11 | 53.00 | 58.50 | 52.10 | 58.50 | 147.7M |
| 2024-04-10 | 50.00 | 53.30 | 48.85 | 53.20 | 188.5M |
| 2024-04-09 | 50.60 | 50.60 | 48.25 | 50.60 | 170.4M |
| 2024-04-08 | 46.05 | 46.05 | 46.05 | 46.05 | 13.3M |
| 2024-04-03 | 41.90 | 41.90 | 41.90 | 41.90 | 14.5M |
| 2024-04-02 | 38.90 | 38.90 | 37.95 | 38.10 | 4.7M |
| 2024-04-01 | 38.05 | 38.70 | 37.95 | 38.50 | 5.5M |
| 2024-03-29 | 37.50 | 38.00 | 37.40 | 37.85 | 5.6M |
| 2024-03-28 | 38.40 | 38.45 | 37.40 | 37.50 | 7.2M |
| 2024-03-27 | 38.75 | 38.90 | 38.10 | 38.15 | 6.2M |
| 2024-03-26 | 39.95 | 40.05 | 38.75 | 38.75 | 5.8M |
| 2024-03-25 | 40.20 | 40.50 | 39.65 | 39.65 | 5.9M |
| 2024-03-22 | 40.35 | 40.40 | 39.70 | 40.20 | 8.5M |
| 2024-03-21 | 39.00 | 39.65 | 38.85 | 39.60 | 8.0M |
| 2024-03-20 | 39.10 | 39.40 | 38.60 | 38.60 | 6.8M |
| 2024-03-19 | 39.50 | 39.65 | 38.95 | 39.00 | 5.9M |
| 2024-03-18 | 39.30 | 39.40 | 38.45 | 39.35 | 10.1M |
| 2024-03-15 | 39.45 | 39.70 | 38.80 | 39.00 | 10.3M |
| 2024-03-14 | 40.65 | 40.70 | 39.35 | 39.45 | 12.1M |
| 2024-03-13 | 41.60 | 42.40 | 40.55 | 40.55 | 8.6M |
| 2024-03-12 | 40.75 | 41.55 | 40.75 | 41.50 | 6.7M |
| 2024-03-11 | 40.60 | 41.30 | 40.15 | 40.70 | 7.7M |
| 2024-03-08 | 41.60 | 42.15 | 40.55 | 40.65 | 18.8M |
| 2024-03-07 | 43.05 | 43.45 | 41.65 | 41.65 | 16.0M |
| 2024-03-06 | 43.55 | 43.65 | 42.90 | 43.00 | 9.1M |
| 2024-03-05 | 43.50 | 44.00 | 43.20 | 43.60 | 9.4M |
| 2024-03-04 | 44.10 | 45.40 | 43.35 | 43.35 | 21.3M |
| 2024-03-01 | 43.55 | 45.00 | 43.10 | 43.60 | 21.1M |
| 2024-02-29 | 43.75 | 43.80 | 43.00 | 43.05 | 15.9M |
| 2024-02-27 | 46.40 | 48.20 | 43.70 | 43.80 | 98.7M |
| 2024-02-26 | 42.85 | 46.20 | 42.85 | 45.85 | 47.3M |
| 2024-02-23 | 44.50 | 44.50 | 42.70 | 42.70 | 13.0M |
| 2024-02-22 | 44.60 | 44.85 | 44.00 | 44.00 | 9.7M |
| 2024-02-21 | 43.55 | 44.50 | 43.40 | 44.00 | 9.7M |
| 2024-02-20 | 44.35 | 45.30 | 43.50 | 43.50 | 14.8M |
| 2024-02-19 | 45.00 | 45.00 | 44.10 | 44.30 | 11.7M |
| 2024-02-16 | 44.15 | 45.80 | 43.80 | 44.95 | 37.8M |
| 2024-02-15 | 41.60 | 43.95 | 41.30 | 43.70 | 23.9M |
| 2024-02-05 | 41.65 | 41.95 | 40.85 | 40.85 | 11.0M |
| 2024-02-02 | 43.00 | 43.40 | 41.65 | 41.70 | 12.1M |
| 2024-02-01 | 41.30 | 42.80 | 41.10 | 42.70 | 13.0M |
| 2024-01-31 | 41.85 | 42.15 | 41.40 | 41.40 | 6.7M |
| 2024-01-30 | 42.45 | 42.45 | 41.80 | 41.85 | 5.9M |
| 2024-01-29 | 42.10 | 42.40 | 41.65 | 42.30 | 5.5M |
| 2024-01-26 | 43.15 | 43.60 | 42.15 | 42.15 | 6.6M |
| 2024-01-25 | 43.50 | 43.85 | 42.85 | 43.15 | 7.6M |
| 2024-01-24 | 44.15 | 44.35 | 43.35 | 43.35 | 8.7M |
| 2024-01-23 | 44.00 | 44.75 | 43.40 | 43.85 | 15.2M |
| 2024-01-22 | 42.30 | 45.00 | 42.30 | 44.15 | 29.8M |
| 2024-01-19 | 41.65 | 42.40 | 41.45 | 42.25 | 10.1M |
| 2024-01-18 | 42.20 | 42.45 | 41.20 | 41.30 | 10.0M |
| 2024-01-17 | 41.70 | 43.05 | 40.95 | 42.25 | 17.6M |
| 2024-01-16 | 42.35 | 42.40 | 41.60 | 41.65 | 9.7M |
| 2024-01-15 | 42.75 | 43.25 | 42.45 | 42.50 | 7.6M |
| 2024-01-12 | 43.15 | 43.40 | 42.55 | 42.55 | 9.2M |
| 2024-01-11 | 43.30 | 43.70 | 42.65 | 43.65 | 15.7M |
| 2024-01-10 | 41.60 | 43.35 | 41.45 | 43.20 | 21.1M |
| 2024-01-09 | 44.70 | 44.75 | 40.75 | 41.60 | 49.6M |
| 2024-01-08 | 45.40 | 45.70 | 44.80 | 44.80 | 8.0M |
| 2024-01-05 | 45.70 | 46.40 | 45.15 | 45.25 | 9.6M |
| 2024-01-04 | 46.65 | 46.90 | 45.65 | 45.70 | 12.9M |
| 2024-01-03 | 45.20 | 46.90 | 45.05 | 46.65 | 21.2M |
| 2024-01-02 | 45.80 | 46.00 | 45.00 | 45.15 | 8.6M |