54.02
Last Update: 2025-09-11
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 64.88 | 64.88 | 64.40 | 64.40 | 0.0M |
| 2024-12-27 | 65.44 | 65.44 | 64.68 | 64.68 | 0.0M |
| 2024-12-23 | 65.32 | 65.38 | 64.50 | 64.50 | 0.0M |
| 2024-12-20 | 63.38 | 64.90 | 63.14 | 64.82 | 0.0M |
| 2024-12-19 | 63.98 | 63.98 | 63.76 | 63.76 | 0.0M |
| 2024-12-18 | 65.04 | 65.04 | 64.02 | 64.02 | 0.0M |
| 2024-12-17 | 64.54 | 65.22 | 64.54 | 65.22 | 0.0M |
| 2024-12-16 | 66.78 | 67.22 | 66.74 | 66.74 | 0.0M |
| 2024-12-12 | 67.26 | 67.86 | 66.98 | 66.98 | 0.0M |
| 2024-12-11 | 67.18 | 67.98 | 67.14 | 67.24 | 0.0M |
| 2024-12-10 | 68.02 | 68.02 | 66.60 | 66.60 | 0.0M |
| 2024-12-09 | 67.50 | 67.54 | 67.50 | 67.54 | 0.0M |
| 2024-12-06 | 66.66 | 67.74 | 66.48 | 67.40 | 0.0M |
| 2024-12-05 | 66.66 | 67.12 | 66.28 | 66.90 | 0.0M |
| 2024-12-04 | 66.14 | 66.66 | 65.56 | 66.66 | 0.0M |
| 2024-12-03 | 62.30 | 65.80 | 62.14 | 65.80 | 0.0M |
| 2024-12-02 | 60.32 | 63.36 | 60.32 | 62.64 | 0.0M |
| 2024-11-29 | 60.86 | 60.86 | 60.80 | 60.80 | 0.0M |
| 2024-11-28 | 60.32 | 60.32 | 60.22 | 60.22 | 0.0M |
| 2024-11-27 | 60.10 | 60.10 | 60.10 | 60.10 | 0.0M |
| 2024-11-26 | 60.18 | 60.38 | 59.52 | 60.22 | 0.0M |
| 2024-11-25 | 59.42 | 60.42 | 59.04 | 60.34 | 0.0M |
| 2024-11-22 | 58.32 | 59.52 | 58.32 | 59.26 | 0.0M |
| 2024-11-21 | 56.44 | 56.98 | 56.44 | 56.72 | 0.0M |
| 2024-11-20 | 57.32 | 57.78 | 56.56 | 56.56 | 0.0M |
| 2024-11-19 | 57.48 | 57.48 | 56.72 | 57.22 | 0.0M |
| 2024-11-18 | 57.60 | 57.92 | 57.60 | 57.92 | 0.0M |
| 2024-11-15 | 58.24 | 58.26 | 58.24 | 58.26 | 0.0M |
| 2024-11-14 | 58.60 | 58.86 | 58.36 | 58.36 | 0.0M |
| 2024-11-13 | 56.88 | 58.66 | 56.80 | 58.16 | 0.0M |
| 2024-11-12 | 57.08 | 57.22 | 57.08 | 57.22 | 0.0M |
| 2024-11-11 | 58.22 | 58.22 | 58.22 | 58.22 | 0.0M |
| 2024-11-08 | 59.42 | 59.56 | 58.20 | 58.22 | 0.0M |
| 2024-11-07 | 57.78 | 59.08 | 57.48 | 58.84 | 0.0M |
| 2024-11-06 | 59.20 | 60.46 | 56.40 | 57.28 | 0.0M |
| 2024-11-05 | 57.22 | 57.44 | 57.22 | 57.44 | 0.0M |
| 2024-11-04 | 57.12 | 58.02 | 57.12 | 57.52 | 0.0M |
| 2024-11-01 | 57.00 | 57.44 | 57.00 | 57.44 | 0.0M |
| 2024-10-31 | 56.84 | 56.84 | 56.28 | 56.28 | 0.0M |
| 2024-10-30 | 56.80 | 56.86 | 56.68 | 56.68 | 0.0M |
| 2024-10-29 | 57.48 | 57.48 | 56.70 | 56.70 | 0.0M |
| 2024-10-28 | 55.38 | 57.62 | 55.30 | 57.10 | 0.0M |
| 2024-10-25 | 60.16 | 62.38 | 54.82 | 54.96 | 0.0M |
| 2024-10-24 | 57.32 | 57.62 | 57.06 | 57.06 | 0.0M |
| 2024-10-23 | 58.00 | 58.08 | 57.00 | 57.00 | 0.0M |
| 2024-10-22 | 57.62 | 57.78 | 57.60 | 57.62 | 0.0M |
| 2024-10-21 | 57.80 | 58.06 | 57.44 | 57.44 | 0.0M |
| 2024-10-18 | 57.48 | 58.08 | 57.46 | 58.08 | 0.0M |
| 2024-10-17 | 57.98 | 57.98 | 57.46 | 57.48 | 0.0M |
| 2024-10-16 | 58.26 | 58.26 | 57.70 | 57.70 | 0.0M |
| 2024-10-15 | 59.70 | 60.06 | 58.20 | 58.20 | 0.0M |
| 2024-10-14 | 60.98 | 61.12 | 59.84 | 59.84 | 0.0M |
| 2024-10-11 | 61.40 | 62.24 | 61.22 | 62.04 | 0.0M |
| 2024-10-10 | 60.02 | 60.02 | 60.02 | 60.02 | 0.0M |
| 2024-10-08 | 60.14 | 60.14 | 60.14 | 60.14 | 0.0M |
| 2024-10-07 | 62.50 | 62.50 | 62.50 | 62.50 | 0.0M |
| 2024-10-04 | 61.56 | 61.56 | 61.48 | 61.48 | 0.0M |
| 2024-10-03 | 58.70 | 58.70 | 58.70 | 58.70 | 0.0M |
| 2024-10-02 | 59.58 | 59.64 | 59.58 | 59.64 | 0.0M |
| 2024-10-01 | 60.20 | 60.32 | 60.00 | 60.00 | 0.0M |
| 2024-09-30 | 61.34 | 61.34 | 61.34 | 61.34 | 0.0M |
| 2024-09-27 | 62.30 | 62.30 | 61.52 | 61.52 | 0.0M |
| 2024-09-26 | 59.24 | 61.72 | 59.24 | 61.72 | 0.0M |
| 2024-09-25 | 58.52 | 58.70 | 58.52 | 58.54 | 0.0M |
| 2024-09-24 | 56.92 | 56.94 | 56.92 | 56.94 | 0.0M |
| 2024-09-23 | 56.04 | 57.32 | 56.04 | 57.32 | 0.0M |
| 2024-09-20 | 55.08 | 57.44 | 55.06 | 57.44 | 0.0M |
| 2024-09-19 | 61.84 | 62.20 | 54.00 | 54.88 | 0.0M |
| 2024-09-18 | 61.24 | 61.50 | 61.18 | 61.24 | 0.0M |
| 2024-09-17 | 60.94 | 61.56 | 60.88 | 61.18 | 0.0M |
| 2024-09-16 | 60.68 | 61.00 | 60.46 | 60.70 | 0.0M |
| 2024-09-13 | 59.78 | 59.78 | 59.78 | 59.78 | 0.0M |
| 2024-09-12 | 59.58 | 59.88 | 59.58 | 59.82 | 0.0M |
| 2024-09-11 | 58.60 | 58.74 | 58.60 | 58.66 | 0.0M |
| 2024-09-10 | 59.58 | 59.58 | 58.88 | 58.88 | 0.0M |
| 2024-09-09 | 60.30 | 60.36 | 60.00 | 60.36 | 0.0M |
| 2024-09-06 | 60.50 | 60.50 | 60.04 | 60.04 | 0.0M |
| 2024-09-05 | 60.88 | 61.30 | 60.88 | 61.30 | 0.0M |
| 2024-09-03 | 61.74 | 62.10 | 61.20 | 61.38 | 0.0M |
| 2024-09-02 | 61.74 | 61.96 | 61.68 | 61.96 | 0.0M |
| 2024-08-30 | 61.64 | 61.66 | 61.52 | 61.52 | 0.0M |
| 2024-08-29 | 62.08 | 62.44 | 61.56 | 62.44 | 0.0M |
| 2024-08-28 | 62.56 | 62.56 | 61.58 | 61.58 | 0.0M |
| 2024-08-27 | 62.68 | 62.94 | 62.38 | 62.38 | 0.0M |
| 2024-08-26 | 62.18 | 62.64 | 62.18 | 62.64 | 0.0M |
| 2024-08-23 | 60.84 | 62.30 | 60.50 | 62.20 | 0.0M |
| 2024-08-22 | 61.06 | 61.06 | 60.92 | 60.92 | 0.0M |
| 2024-08-21 | 60.52 | 60.52 | 60.52 | 60.52 | 0.0M |
| 2024-08-20 | 60.40 | 60.40 | 59.76 | 59.76 | 0.0M |
| 2024-08-19 | 58.90 | 58.90 | 58.52 | 58.52 | 0.0M |
| 2024-08-16 | 59.50 | 59.50 | 59.50 | 59.50 | 0.0M |
| 2024-08-15 | 57.42 | 59.30 | 57.34 | 59.30 | 0.0M |
| 2024-08-14 | 58.00 | 58.00 | 58.00 | 58.00 | 0.0M |
| 2024-08-12 | 56.94 | 56.94 | 56.00 | 56.00 | 0.0M |
| 2024-08-09 | 57.14 | 57.74 | 56.90 | 56.90 | 0.0M |
| 2024-08-08 | 54.46 | 56.50 | 54.46 | 56.50 | 0.0M |
| 2024-08-07 | 55.52 | 56.26 | 55.04 | 55.04 | 0.0M |
| 2024-08-06 | 55.14 | 55.42 | 54.40 | 55.42 | 0.0M |
| 2024-08-05 | 54.14 | 54.52 | 50.74 | 54.52 | 0.0M |
| 2024-08-02 | 57.60 | 57.60 | 54.74 | 54.74 | 0.0M |
| 2024-08-01 | 60.40 | 60.40 | 58.20 | 58.20 | 0.0M |
| 2024-07-31 | 59.80 | 60.02 | 59.80 | 60.02 | 0.0M |
| 2024-07-30 | 60.20 | 60.20 | 60.20 | 60.20 | 0.0M |
| 2024-07-29 | 59.96 | 59.96 | 59.74 | 59.74 | 0.0M |
| 2024-07-26 | 60.08 | 60.30 | 60.08 | 60.30 | 0.0M |
| 2024-07-25 | 59.00 | 59.18 | 58.94 | 59.18 | 0.0M |
| 2024-07-24 | 59.62 | 59.62 | 59.62 | 59.62 | 0.0M |
| 2024-07-23 | 60.56 | 60.92 | 60.22 | 60.26 | 0.0M |
| 2024-07-22 | 58.22 | 58.60 | 57.90 | 58.60 | 0.0M |
| 2024-07-19 | 58.84 | 59.38 | 58.42 | 58.42 | 0.0M |
| 2024-07-18 | 58.88 | 58.88 | 58.88 | 58.88 | 0.0M |
| 2024-07-17 | 61.50 | 61.50 | 59.90 | 59.90 | 0.0M |
| 2024-07-16 | 60.56 | 61.22 | 60.56 | 61.22 | 0.0M |
| 2024-07-15 | 63.04 | 63.04 | 61.36 | 61.36 | 0.0M |
| 2024-07-12 | 62.74 | 63.02 | 62.68 | 62.88 | 0.0M |
| 2024-07-11 | 61.56 | 62.50 | 61.20 | 62.50 | 0.0M |
| 2024-07-10 | 60.68 | 60.88 | 60.68 | 60.88 | 0.0M |
| 2024-07-09 | 62.44 | 62.72 | 62.40 | 62.40 | 0.0M |
| 2024-07-08 | 60.88 | 61.48 | 60.88 | 61.48 | 0.0M |
| 2024-07-05 | 62.70 | 63.22 | 60.72 | 60.72 | 0.0M |
| 2024-07-04 | 63.48 | 63.48 | 62.98 | 62.98 | 0.0M |
| 2024-07-03 | 62.56 | 63.48 | 62.34 | 63.48 | 0.0M |
| 2024-07-02 | 62.58 | 63.08 | 62.10 | 62.10 | 0.0M |
| 2024-07-01 | 64.06 | 64.62 | 62.92 | 62.92 | 0.0M |
| 2024-06-28 | 65.04 | 65.04 | 61.84 | 64.56 | 0.0M |
| 2024-06-27 | 66.64 | 66.64 | 65.00 | 65.60 | 0.0M |
| 2024-06-26 | 67.58 | 67.58 | 67.50 | 67.50 | 0.0M |
| 2024-06-25 | 69.30 | 69.48 | 69.06 | 69.12 | 0.0M |
| 2024-06-24 | 68.08 | 69.12 | 67.60 | 69.12 | 0.0M |
| 2024-06-20 | 68.08 | 68.74 | 67.80 | 67.80 | 0.0M |
| 2024-06-19 | 67.88 | 68.18 | 67.88 | 68.16 | 0.0M |
| 2024-06-18 | 67.80 | 68.18 | 67.62 | 68.18 | 0.0M |
| 2024-06-17 | 67.48 | 67.48 | 66.84 | 67.22 | 0.0M |
| 2024-06-14 | 68.46 | 68.76 | 67.76 | 67.76 | 0.0M |
| 2024-06-13 | 69.68 | 70.50 | 68.12 | 68.50 | 0.0M |
| 2024-06-12 | 69.06 | 69.36 | 68.36 | 69.04 | 0.0M |
| 2024-06-11 | 68.76 | 68.88 | 68.20 | 68.42 | 0.0M |
| 2024-06-10 | 68.02 | 68.48 | 67.62 | 68.36 | 0.0M |
| 2024-06-07 | 65.56 | 67.32 | 65.40 | 67.06 | 0.0M |
| 2024-06-06 | 65.16 | 65.86 | 64.60 | 65.56 | 0.0M |
| 2024-06-05 | 64.28 | 64.50 | 63.98 | 64.50 | 0.0M |
| 2024-06-04 | 64.36 | 64.96 | 64.20 | 64.20 | 0.0M |
| 2024-06-03 | 66.60 | 66.60 | 64.78 | 64.78 | 0.0M |
| 2024-05-31 | 65.08 | 65.60 | 65.08 | 65.60 | 0.0M |
| 2024-05-30 | 63.82 | 65.30 | 63.82 | 65.30 | 0.0M |
| 2024-05-29 | 64.90 | 65.26 | 64.62 | 64.62 | 0.0M |
| 2024-05-28 | 63.48 | 65.00 | 63.48 | 65.00 | 0.0M |
| 2024-05-27 | 63.16 | 63.78 | 63.06 | 63.78 | 0.0M |
| 2024-05-24 | 62.60 | 63.26 | 61.86 | 63.18 | 0.0M |
| 2024-05-23 | 62.84 | 62.84 | 62.22 | 62.40 | 0.0M |
| 2024-05-22 | 63.24 | 63.24 | 62.74 | 62.74 | 0.0M |
| 2024-05-21 | 62.90 | 63.80 | 62.52 | 62.86 | 0.0M |
| 2024-05-20 | 64.00 | 64.00 | 62.34 | 62.48 | 0.0M |
| 2024-05-17 | 63.04 | 64.50 | 63.00 | 63.00 | 0.0M |
| 2024-05-16 | 63.98 | 64.64 | 62.84 | 62.84 | 0.0M |
| 2024-05-15 | 63.86 | 64.44 | 63.50 | 63.50 | 0.0M |
| 2024-05-14 | 63.36 | 63.58 | 63.36 | 63.58 | 0.0M |
| 2024-05-13 | 63.08 | 63.54 | 63.08 | 63.54 | 0.0M |
| 2024-05-10 | 63.64 | 63.64 | 62.94 | 62.94 | 0.0M |
| 2024-05-09 | 62.14 | 63.10 | 62.08 | 63.10 | 0.0M |
| 2024-05-08 | 62.02 | 62.30 | 61.90 | 62.02 | 0.0M |
| 2024-05-07 | 62.26 | 62.74 | 62.20 | 62.20 | 0.0M |
| 2024-05-06 | 62.80 | 62.80 | 62.14 | 62.20 | 0.0M |
| 2024-05-03 | 61.56 | 61.56 | 61.56 | 61.56 | 0.0M |
| 2024-05-02 | 61.20 | 62.06 | 61.20 | 61.64 | 0.0M |
| 2024-04-30 | 62.02 | 62.02 | 61.48 | 61.48 | 0.0M |
| 2024-04-29 | 61.10 | 62.00 | 60.88 | 61.68 | 0.0M |
| 2024-04-26 | 59.30 | 64.30 | 59.12 | 61.78 | 0.0M |
| 2024-04-25 | 54.88 | 54.88 | 54.88 | 54.88 | 0.0M |
| 2024-04-24 | 56.00 | 56.02 | 55.98 | 55.98 | 0.0M |
| 2024-04-23 | 54.48 | 55.58 | 54.32 | 55.58 | 0.0M |
| 2024-04-22 | 53.02 | 54.52 | 53.02 | 54.52 | 0.0M |
| 2024-04-19 | 53.26 | 53.26 | 53.26 | 53.26 | 0.0M |
| 2024-04-18 | 52.92 | 53.70 | 52.92 | 53.24 | 0.0M |
| 2024-04-17 | 53.88 | 53.92 | 53.20 | 53.20 | 0.0M |
| 2024-04-16 | 53.32 | 53.32 | 52.68 | 52.68 | 0.0M |
| 2024-04-15 | 52.72 | 53.96 | 52.72 | 53.96 | 0.0M |
| 2024-04-12 | 53.86 | 53.86 | 52.66 | 52.66 | 0.0M |
| 2024-04-11 | 53.52 | 53.64 | 53.48 | 53.64 | 0.0M |
| 2024-04-10 | 53.76 | 54.10 | 52.54 | 53.36 | 0.0M |
| 2024-04-09 | 53.78 | 53.78 | 53.78 | 53.78 | 0.0M |
| 2024-04-08 | 53.68 | 53.68 | 53.46 | 53.46 | 0.0M |
| 2024-04-05 | 53.72 | 53.84 | 53.72 | 53.84 | 0.0M |
| 2024-04-04 | 53.94 | 53.94 | 53.50 | 53.50 | 0.0M |
| 2024-04-03 | 54.74 | 54.74 | 54.00 | 54.00 | 0.0M |
| 2024-04-02 | 57.00 | 57.30 | 54.52 | 54.64 | 0.0M |
| 2024-03-28 | 56.78 | 56.78 | 56.78 | 56.78 | 0.0M |
| 2024-03-27 | 55.90 | 55.90 | 55.90 | 55.90 | 0.0M |
| 2024-03-26 | 55.10 | 55.10 | 55.10 | 55.10 | 0.0M |
| 2024-03-25 | 56.30 | 56.40 | 55.96 | 56.02 | 0.0M |
| 2024-03-22 | 56.38 | 56.38 | 56.34 | 56.34 | 0.0M |
| 2024-03-21 | 56.80 | 56.84 | 56.80 | 56.84 | 0.0M |
| 2024-03-20 | 55.94 | 55.94 | 55.66 | 55.66 | 0.0M |
| 2024-03-18 | 56.08 | 56.46 | 55.50 | 55.50 | 0.0M |
| 2024-03-15 | 56.58 | 56.58 | 56.00 | 56.00 | 0.0M |
| 2024-03-14 | 56.08 | 56.26 | 56.08 | 56.26 | 0.0M |
| 2024-03-13 | 56.90 | 56.90 | 56.90 | 56.90 | 0.0M |
| 2024-03-12 | 55.78 | 55.78 | 55.78 | 55.78 | 0.0M |
| 2024-03-11 | 54.50 | 55.26 | 54.50 | 55.26 | 0.0M |
| 2024-03-08 | 55.32 | 55.32 | 55.32 | 55.32 | 0.0M |
| 2024-03-07 | 55.90 | 55.90 | 55.90 | 55.90 | 0.0M |
| 2024-03-06 | 56.04 | 56.04 | 56.04 | 56.04 | 0.0M |
| 2024-03-05 | 55.40 | 55.74 | 55.40 | 55.74 | 0.0M |
| 2024-03-04 | 57.26 | 57.26 | 56.20 | 56.44 | 0.0M |
| 2024-03-01 | 57.32 | 57.82 | 57.32 | 57.74 | 0.0M |
| 2024-02-29 | 56.62 | 56.62 | 56.62 | 56.62 | 0.0M |
| 2024-02-28 | 56.24 | 56.24 | 56.02 | 56.02 | 0.0M |
| 2024-02-27 | 55.62 | 55.86 | 55.62 | 55.86 | 0.0M |
| 2024-02-26 | 55.72 | 55.72 | 55.72 | 55.72 | 0.0M |
| 2024-02-23 | 54.96 | 55.70 | 54.96 | 55.70 | 0.0M |
| 2024-02-22 | 55.00 | 55.30 | 55.00 | 55.14 | 0.0M |
| 2024-02-21 | 53.82 | 54.00 | 53.48 | 54.00 | 0.0M |
| 2024-02-20 | 53.90 | 53.90 | 53.90 | 53.90 | 0.0M |
| 2024-02-19 | 55.56 | 55.94 | 55.48 | 55.94 | 0.0M |
| 2024-02-15 | 55.82 | 55.82 | 55.82 | 55.82 | 0.0M |
| 2024-02-14 | 55.10 | 55.10 | 55.10 | 55.10 | 0.0M |
| 2024-02-13 | 54.00 | 54.70 | 54.00 | 54.70 | 0.0M |
| 2024-02-12 | 54.76 | 54.80 | 54.76 | 54.80 | 0.0M |
| 2024-02-09 | 53.86 | 54.16 | 53.86 | 54.16 | 0.0M |
| 2024-02-08 | 52.78 | 53.68 | 52.78 | 53.68 | 0.0M |
| 2024-02-07 | 53.76 | 53.76 | 53.10 | 53.22 | 0.0M |
| 2024-02-06 | 53.52 | 53.68 | 53.52 | 53.68 | 0.0M |
| 2024-02-05 | 52.66 | 54.50 | 52.44 | 54.50 | 0.0M |
| 2024-02-02 | 52.22 | 54.20 | 51.74 | 53.20 | 0.0M |
| 2024-02-01 | 58.14 | 58.14 | 58.04 | 58.04 | 0.0M |
| 2024-01-31 | 59.34 | 59.34 | 59.34 | 59.34 | 0.0M |
| 2024-01-29 | 57.84 | 58.56 | 57.84 | 58.56 | 0.0M |
| 2024-01-26 | 57.02 | 57.76 | 57.02 | 57.76 | 0.0M |
| 2024-01-25 | 56.22 | 56.94 | 56.22 | 56.94 | 0.0M |
| 2024-01-24 | 57.26 | 57.26 | 56.88 | 56.88 | 0.0M |
| 2024-01-23 | 58.36 | 58.36 | 57.62 | 57.62 | 0.0M |
| 2024-01-22 | 59.76 | 59.84 | 58.52 | 58.64 | 0.0M |
| 2024-01-18 | 58.18 | 58.82 | 58.00 | 58.82 | 0.0M |
| 2024-01-17 | 57.76 | 58.26 | 56.90 | 58.24 | 0.0M |
| 2024-01-15 | 57.78 | 57.78 | 57.78 | 57.78 | 0.0M |
| 2024-01-12 | 58.00 | 58.00 | 58.00 | 58.00 | 0.0M |
| 2024-01-11 | 57.64 | 57.64 | 57.28 | 57.28 | 0.0M |
| 2024-01-10 | 57.24 | 57.42 | 57.24 | 57.42 | 0.0M |
| 2024-01-08 | 55.28 | 57.10 | 54.82 | 57.10 | 0.0M |
| 2024-01-05 | 55.06 | 55.64 | 55.06 | 55.18 | 0.0M |
| 2024-01-04 | 55.80 | 56.08 | 55.28 | 55.28 | 0.0M |
| 2024-01-03 | 56.54 | 56.54 | 55.94 | 55.94 | 0.0M |
| 2024-01-02 | 56.78 | 56.78 | 56.66 | 56.74 | 0.0M |