75.10
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 102.00 | 102.50 | 99.00 | 99.10 | 0.4M |
| 2022-12-29 | 98.90 | 103.50 | 95.50 | 100.50 | 0.8M |
| 2022-12-28 | 102.50 | 102.50 | 99.10 | 99.70 | 0.3M |
| 2022-12-27 | 104.00 | 104.00 | 101.00 | 102.50 | 0.2M |
| 2022-12-26 | 105.50 | 106.00 | 102.50 | 103.00 | 0.3M |
| 2022-12-23 | 103.50 | 105.00 | 100.00 | 105.00 | 0.5M |
| 2022-12-22 | 105.50 | 108.00 | 103.00 | 104.00 | 0.6M |
| 2022-12-21 | 107.50 | 111.00 | 104.00 | 104.00 | 1.0M |
| 2022-12-20 | 107.50 | 109.00 | 102.00 | 103.00 | 0.8M |
| 2022-12-19 | 108.00 | 111.50 | 106.50 | 107.00 | 0.6M |
| 2022-12-16 | 114.00 | 114.00 | 109.50 | 111.50 | 1.0M |
| 2022-12-15 | 111.50 | 119.00 | 111.50 | 116.00 | 1.4M |
| 2022-12-14 | 111.50 | 113.00 | 110.00 | 111.50 | 0.7M |
| 2022-12-13 | 116.50 | 116.50 | 110.50 | 110.50 | 0.7M |
| 2022-12-12 | 115.50 | 116.00 | 113.00 | 115.00 | 0.5M |
| 2022-12-09 | 118.50 | 121.00 | 116.00 | 116.00 | 1.0M |
| 2022-12-08 | 116.00 | 119.00 | 111.50 | 117.00 | 1.1M |
| 2022-12-07 | 120.50 | 120.50 | 114.00 | 115.50 | 1.6M |
| 2022-12-06 | 122.00 | 123.50 | 119.00 | 121.00 | 1.5M |
| 2022-12-05 | 124.50 | 130.50 | 123.00 | 123.00 | 4.6M |
| 2022-12-02 | 122.50 | 125.00 | 122.00 | 122.50 | 1.2M |
| 2022-12-01 | 125.50 | 126.50 | 122.00 | 122.00 | 1.9M |
| 2022-11-30 | 121.50 | 124.00 | 119.50 | 124.00 | 1.9M |
| 2022-11-29 | 125.50 | 126.50 | 120.00 | 121.00 | 3.0M |
| 2022-11-28 | 125.50 | 130.50 | 123.00 | 124.50 | 8.1M |
| 2022-11-25 | 121.00 | 129.50 | 121.00 | 121.50 | 6.9M |
| 2022-11-24 | 122.50 | 123.00 | 119.50 | 120.00 | 1.8M |
| 2022-11-23 | 121.00 | 124.50 | 119.00 | 121.50 | 3.4M |
| 2022-11-22 | 125.00 | 127.00 | 119.00 | 119.00 | 4.8M |
| 2022-11-21 | 134.50 | 134.50 | 121.00 | 121.50 | 7.6M |
| 2022-11-18 | 124.00 | 133.50 | 122.00 | 133.50 | 3.8M |
| 2022-11-17 | 123.00 | 125.00 | 119.50 | 121.50 | 3.1M |
| 2022-11-16 | 121.00 | 125.00 | 118.00 | 121.50 | 4.2M |
| 2022-11-15 | 122.00 | 124.50 | 117.00 | 118.00 | 3.5M |
| 2022-11-14 | 117.00 | 125.50 | 116.50 | 122.00 | 5.5M |
| 2022-11-11 | 135.50 | 135.50 | 115.50 | 115.50 | 10.4M |
| 2022-11-10 | 123.50 | 123.50 | 123.50 | 123.50 | 1.0M |
| 2022-11-09 | 104.50 | 112.50 | 102.00 | 112.50 | 3.0M |
| 2022-11-08 | 108.00 | 110.50 | 102.00 | 102.50 | 2.5M |
| 2022-11-07 | 113.50 | 114.00 | 108.00 | 108.00 | 3.3M |
| 2022-11-04 | 106.50 | 110.00 | 104.00 | 109.50 | 4.5M |
| 2022-11-03 | 105.50 | 116.00 | 103.50 | 106.00 | 7.3M |
| 2022-11-02 | 108.50 | 109.50 | 102.50 | 107.00 | 4.9M |
| 2022-11-01 | 113.50 | 116.00 | 100.00 | 108.50 | 9.8M |
| 2022-10-31 | 101.50 | 106.00 | 101.50 | 106.00 | 1.5M |
| 2022-10-28 | 107.00 | 114.50 | 96.10 | 96.80 | 8.6M |
| 2022-10-27 | 105.00 | 105.00 | 105.00 | 105.00 | 0.6M |
| 2022-10-26 | 93.00 | 95.50 | 91.30 | 95.50 | 1.3M |
| 2022-10-25 | 84.30 | 86.90 | 83.00 | 86.90 | 3.1M |
| 2022-10-24 | 82.90 | 83.20 | 77.50 | 79.00 | 0.2M |
| 2022-10-21 | 82.60 | 84.00 | 82.00 | 82.50 | 0.3M |
| 2022-10-20 | 72.00 | 79.30 | 71.20 | 79.30 | 0.3M |
| 2022-10-19 | 75.30 | 75.30 | 71.60 | 72.10 | 0.2M |
| 2022-10-18 | 76.00 | 80.00 | 74.30 | 77.00 | 0.6M |
| 2022-10-17 | 66.70 | 73.30 | 66.70 | 73.30 | 0.7M |
| 2022-10-14 | 78.60 | 78.60 | 66.70 | 66.70 | 0.8M |
| 2022-10-13 | 83.00 | 83.00 | 74.10 | 74.10 | 0.4M |
| 2022-10-12 | 85.60 | 85.60 | 81.90 | 81.90 | 0.5M |
| 2022-10-11 | 96.80 | 96.80 | 90.90 | 90.90 | 0.4M |
| 2022-10-07 | 101.00 | 101.00 | 95.00 | 101.00 | 0.8M |
| 2022-10-06 | 116.00 | 116.00 | 103.50 | 103.50 | 0.5M |
| 2022-10-05 | 117.00 | 120.50 | 106.00 | 115.00 | 17.6M |
| 2022-10-04 | 113.00 | 114.50 | 108.00 | 114.50 | 10.3M |
| 2022-10-03 | 96.50 | 104.50 | 96.50 | 104.50 | 4.9M |
| 2022-09-30 | 93.00 | 95.20 | 87.00 | 95.20 | 7.7M |
| 2022-09-29 | 86.60 | 86.60 | 85.00 | 86.60 | 0.5M |
| 2022-09-28 | 72.30 | 78.80 | 72.30 | 78.80 | 4.7M |
| 2022-09-27 | 75.20 | 76.70 | 69.20 | 71.70 | 1.9M |
| 2022-09-26 | 78.00 | 78.00 | 74.50 | 76.80 | 0.2M |
| 2022-09-23 | 81.00 | 81.00 | 75.20 | 77.30 | 0.2M |
| 2022-09-22 | 82.70 | 84.40 | 78.30 | 78.30 | 0.2M |
| 2022-09-21 | 77.50 | 82.70 | 77.50 | 82.70 | 0.2M |
| 2022-09-20 | 73.80 | 77.70 | 73.80 | 77.70 | 0.4M |
| 2022-09-19 | 80.50 | 81.00 | 72.00 | 72.00 | 0.5M |
| 2022-09-16 | 81.50 | 83.10 | 80.00 | 80.00 | 0.3M |
| 2022-09-15 | 78.60 | 88.00 | 78.60 | 86.50 | 0.6M |
| 2022-09-14 | 86.00 | 87.00 | 81.20 | 81.20 | 0.4M |
| 2022-09-13 | 97.00 | 97.00 | 90.00 | 90.20 | 0.3M |
| 2022-09-12 | 98.50 | 98.60 | 91.20 | 92.70 | 4.0M |
| 2022-09-08 | 102.50 | 105.00 | 96.10 | 96.10 | 4.4M |
| 2022-09-07 | 106.00 | 112.50 | 98.10 | 99.00 | 3.6M |
| 2022-09-06 | 114.50 | 121.50 | 108.50 | 108.50 | 2.4M |
| 2022-09-05 | 127.00 | 134.00 | 121.50 | 121.50 | 1.5M |
| 2022-09-02 | 151.00 | 162.00 | 134.50 | 134.50 | 3.3M |
| 2022-09-01 | 148.50 | 165.00 | 142.00 | 149.00 | 0.9M |
| 2022-08-31 | 136.00 | 152.00 | 136.00 | 152.00 | 0.8M |
| 2022-08-30 | 136.00 | 141.00 | 134.00 | 140.00 | 1.2M |
| 2022-08-29 | 125.00 | 128.50 | 124.00 | 128.50 | 0.5M |
| 2022-08-26 | 128.00 | 128.50 | 124.00 | 128.50 | 0.9M |
| 2022-08-25 | 129.00 | 134.00 | 125.00 | 133.00 | 1.6M |
| 2022-08-24 | 113.50 | 122.00 | 113.50 | 122.00 | 1.1M |
| 2022-08-23 | 117.00 | 117.00 | 111.00 | 111.00 | 1.0M |
| 2022-08-22 | 128.50 | 135.50 | 113.50 | 121.50 | 2.0M |
| 2022-08-19 | 123.50 | 123.50 | 123.50 | 123.50 | 0.4M |
| 2022-08-18 | 102.50 | 112.50 | 101.00 | 112.50 | 4.8M |
| 2022-08-17 | 102.50 | 102.50 | 95.40 | 102.50 | 6.9M |
| 2022-08-16 | 93.30 | 93.30 | 93.30 | 93.30 | 0.3M |
| 2022-08-15 | 80.00 | 84.90 | 79.50 | 84.90 | 7.0M |
| 2022-08-12 | 77.20 | 77.20 | 74.50 | 77.20 | 7.5M |
| 2022-08-11 | 66.40 | 70.20 | 66.10 | 70.20 | 3.8M |
| 2022-08-10 | 67.20 | 68.10 | 63.70 | 63.90 | 3.4M |
| 2022-08-09 | 67.10 | 69.70 | 67.00 | 68.50 | 1.9M |
| 2022-08-08 | 70.00 | 70.30 | 68.10 | 68.60 | 2.7M |
| 2022-08-05 | 70.60 | 73.50 | 70.40 | 71.10 | 7.5M |
| 2022-08-04 | 68.10 | 71.90 | 67.50 | 71.10 | 8.4M |
| 2022-08-03 | 69.50 | 74.00 | 67.70 | 68.30 | 10.2M |
| 2022-08-02 | 68.20 | 69.10 | 66.00 | 67.70 | 3.1M |
| 2022-08-01 | 68.80 | 71.50 | 68.00 | 69.90 | 7.7M |
| 2022-07-29 | 67.30 | 71.30 | 65.60 | 68.00 | 13.2M |
| 2022-07-28 | 60.20 | 65.50 | 60.20 | 65.50 | 6.3M |
| 2022-07-27 | 55.50 | 62.10 | 54.50 | 59.60 | 9.9M |
| 2022-07-26 | 64.50 | 64.60 | 57.50 | 57.50 | 5.5M |
| 2022-07-25 | 63.80 | 63.80 | 63.80 | 63.80 | 0.8M |
| 2022-07-22 | 55.00 | 58.00 | 54.50 | 58.00 | 5.7M |
| 2022-07-21 | 49.15 | 52.80 | 49.10 | 52.80 | 2.7M |
| 2022-07-20 | 50.60 | 51.60 | 48.05 | 48.05 | 5.0M |
| 2022-07-19 | 47.30 | 47.50 | 46.80 | 47.50 | 1.0M |
| 2022-07-18 | 39.70 | 43.20 | 39.60 | 43.20 | 2.4M |
| 2022-07-15 | 42.05 | 42.35 | 39.25 | 39.30 | 1.5M |
| 2022-07-14 | 42.55 | 43.35 | 40.50 | 41.50 | 2.6M |
| 2022-07-13 | 45.60 | 47.50 | 42.20 | 42.20 | 3.7M |
| 2022-07-12 | 43.05 | 44.45 | 40.90 | 43.90 | 3.2M |
| 2022-07-11 | 49.20 | 50.30 | 44.45 | 44.45 | 5.8M |
| 2022-07-08 | 48.10 | 52.60 | 47.50 | 49.35 | 11.6M |
| 2022-07-07 | 49.00 | 50.30 | 44.95 | 47.90 | 18.3M |
| 2022-07-06 | 44.80 | 47.30 | 44.60 | 47.30 | 3.6M |
| 2022-07-05 | 40.80 | 43.00 | 40.65 | 43.00 | 5.9M |
| 2022-07-04 | 36.40 | 39.10 | 36.35 | 39.10 | 4.3M |
| 2022-07-01 | 34.50 | 37.00 | 34.50 | 35.55 | 3.9M |
| 2022-06-30 | 38.00 | 39.85 | 33.40 | 33.70 | 6.1M |
| 2022-06-29 | 33.45 | 36.40 | 33.15 | 36.40 | 1.3M |
| 2022-06-28 | 34.35 | 37.65 | 33.10 | 33.10 | 2.7M |
| 2022-06-27 | 33.30 | 34.35 | 31.60 | 34.35 | 1.5M |
| 2022-06-24 | 29.00 | 31.25 | 28.90 | 31.25 | 0.6M |
| 2022-06-23 | 26.50 | 28.45 | 26.50 | 28.45 | 0.4M |
| 2022-06-22 | 29.00 | 29.20 | 25.90 | 25.90 | 0.3M |
| 2022-06-21 | 29.00 | 29.95 | 26.95 | 28.70 | 0.5M |
| 2022-06-20 | 29.80 | 30.85 | 28.15 | 28.15 | 0.4M |
| 2022-06-17 | 33.30 | 33.55 | 31.10 | 31.25 | 0.5M |
| 2022-06-16 | 32.10 | 34.35 | 32.10 | 34.35 | 0.4M |
| 2022-06-15 | 31.05 | 31.95 | 30.95 | 31.25 | 0.1M |
| 2022-06-14 | 32.70 | 33.40 | 31.10 | 31.45 | 0.3M |
| 2022-06-13 | 33.65 | 34.90 | 33.65 | 34.00 | 0.3M |
| 2022-06-10 | 34.25 | 36.05 | 34.00 | 35.40 | 0.3M |
| 2022-06-09 | 35.60 | 35.60 | 34.50 | 34.85 | 0.2M |
| 2022-06-08 | 37.00 | 37.00 | 34.70 | 35.10 | 0.4M |
| 2022-06-07 | 37.55 | 37.55 | 35.25 | 36.30 | 0.5M |
| 2022-06-06 | 37.10 | 38.50 | 35.25 | 36.20 | 3.3M |
| 2022-06-02 | 32.90 | 35.05 | 32.90 | 35.05 | 1.6M |
| 2022-06-01 | 29.95 | 31.90 | 29.60 | 31.90 | 1.5M |
| 2022-05-31 | 32.55 | 32.55 | 28.45 | 29.00 | 1.1M |
| 2022-05-30 | 30.50 | 30.55 | 29.85 | 30.55 | 0.4M |
| 2022-05-27 | 27.70 | 27.80 | 27.00 | 27.80 | 0.4M |
| 2022-05-26 | 23.75 | 25.30 | 23.70 | 25.30 | 1.0M |
| 2022-05-25 | 22.85 | 24.00 | 22.10 | 23.00 | 0.1M |
| 2022-05-24 | 23.95 | 24.00 | 22.20 | 22.65 | 0.1M |
| 2022-05-23 | 23.70 | 23.80 | 23.05 | 23.65 | 0.1M |
| 2022-05-20 | 23.60 | 23.60 | 23.00 | 23.00 | 0.1M |
| 2022-05-19 | 24.55 | 24.90 | 23.05 | 23.25 | 0.5M |
| 2022-05-18 | 24.35 | 25.10 | 23.50 | 25.10 | 0.2M |
| 2022-05-17 | 21.85 | 22.85 | 21.80 | 22.85 | 0.0M |
| 2022-05-16 | 22.85 | 22.85 | 21.45 | 21.95 | 0.1M |
| 2022-05-13 | 21.30 | 23.00 | 21.30 | 23.00 | 0.4M |
| 2022-05-12 | 20.00 | 20.95 | 20.00 | 20.95 | 0.1M |
| 2022-05-11 | 19.50 | 19.50 | 19.05 | 19.05 | 0.0M |
| 2022-05-10 | 19.35 | 19.40 | 19.30 | 19.40 | 0.0M |
| 2022-05-09 | 19.50 | 20.00 | 19.50 | 19.70 | 0.0M |
| 2022-05-06 | 19.50 | 19.50 | 19.50 | 19.50 | 0.0M |
| 2022-05-05 | 19.25 | 20.15 | 19.25 | 20.15 | 0.0M |
| 2022-05-04 | 19.80 | 19.80 | 19.55 | 19.70 | 0.0M |
| 2022-05-03 | 19.20 | 19.30 | 19.20 | 19.30 | 0.0M |
| 2022-04-29 | 19.35 | 19.45 | 19.35 | 19.45 | 0.0M |
| 2022-04-28 | 19.50 | 19.60 | 19.50 | 19.60 | 0.0M |
| 2022-04-27 | 18.95 | 19.75 | 18.95 | 19.75 | 0.0M |
| 2022-04-25 | 20.00 | 20.50 | 19.60 | 19.60 | 0.0M |
| 2022-04-22 | 20.10 | 20.15 | 20.10 | 20.15 | 0.0M |
| 2022-04-21 | 21.40 | 21.50 | 21.40 | 21.50 | 0.0M |
| 2022-04-20 | 20.95 | 21.40 | 20.90 | 21.40 | 0.0M |
| 2022-04-19 | 20.40 | 21.80 | 20.30 | 21.70 | 0.0M |
| 2022-04-18 | 21.10 | 21.15 | 20.40 | 20.40 | 0.0M |
| 2022-04-15 | 22.10 | 22.10 | 22.10 | 22.10 | 0.0M |
| 2022-04-14 | 22.70 | 22.70 | 22.30 | 22.30 | 0.0M |
| 2022-04-13 | 22.75 | 22.75 | 21.75 | 22.65 | 0.0M |
| 2022-04-12 | 22.95 | 22.95 | 22.80 | 22.80 | 0.0M |
| 2022-04-11 | 23.00 | 23.00 | 23.00 | 23.00 | 0.0M |
| 2022-04-08 | 22.60 | 23.40 | 22.60 | 23.40 | 0.0M |
| 2022-04-07 | 23.05 | 23.45 | 23.05 | 23.35 | 0.0M |
| 2022-04-06 | 24.00 | 24.00 | 22.95 | 23.15 | 0.0M |
| 2022-04-01 | 23.00 | 23.50 | 22.40 | 22.95 | 0.0M |
| 2022-03-31 | 23.25 | 23.25 | 23.00 | 23.00 | 0.0M |
| 2022-03-30 | 23.00 | 23.15 | 22.30 | 23.15 | 0.0M |
| 2022-03-29 | 23.05 | 23.30 | 22.50 | 23.05 | 0.0M |
| 2022-03-28 | 23.70 | 23.70 | 22.65 | 23.05 | 0.1M |
| 2022-03-25 | 22.00 | 23.50 | 22.00 | 22.65 | 0.0M |
| 2022-03-24 | 21.70 | 22.45 | 21.45 | 22.45 | 0.0M |
| 2022-03-23 | 23.05 | 23.05 | 22.00 | 22.20 | 0.1M |
| 2022-03-22 | 21.00 | 21.00 | 21.00 | 21.00 | 0.0M |
| 2022-03-21 | 19.35 | 19.35 | 19.00 | 19.10 | 0.0M |
| 2022-03-17 | 20.10 | 20.10 | 19.60 | 19.60 | 0.0M |
| 2022-03-16 | 21.65 | 21.65 | 19.90 | 19.90 | 0.0M |
| 2022-03-14 | 19.90 | 20.40 | 19.90 | 20.40 | 0.0M |
| 2022-03-11 | 20.10 | 20.10 | 20.10 | 20.10 | 0.0M |
| 2022-03-10 | 20.50 | 20.50 | 19.60 | 20.40 | 0.0M |
| 2022-03-09 | 19.65 | 20.50 | 19.35 | 20.50 | 0.0M |
| 2022-03-08 | 19.85 | 19.85 | 19.65 | 19.65 | 0.0M |
| 2022-03-07 | 19.60 | 20.00 | 19.60 | 19.65 | 0.0M |
| 2022-03-04 | 23.00 | 23.00 | 21.00 | 21.00 | 0.0M |
| 2022-03-03 | 19.15 | 21.70 | 19.15 | 21.50 | 0.1M |
| 2022-03-02 | 18.00 | 19.80 | 17.05 | 19.80 | 0.1M |
| 2022-03-01 | 18.05 | 18.15 | 18.00 | 18.00 | 0.0M |
| 2022-02-25 | 17.90 | 18.05 | 17.80 | 18.05 | 0.0M |
| 2022-02-24 | 18.10 | 18.10 | 17.05 | 18.10 | 0.0M |
| 2022-02-23 | 18.50 | 18.50 | 18.05 | 18.20 | 0.0M |
| 2022-02-22 | 19.50 | 19.50 | 17.65 | 17.65 | 0.1M |
| 2022-02-21 | 16.30 | 17.90 | 16.30 | 17.90 | 0.1M |
| 2022-02-18 | 16.10 | 16.60 | 16.10 | 16.30 | 0.0M |
| 2022-02-17 | 16.60 | 16.75 | 16.60 | 16.60 | 0.0M |
| 2022-02-14 | 16.90 | 16.90 | 16.05 | 16.65 | 0.0M |
| 2022-02-11 | 16.15 | 16.55 | 16.15 | 16.55 | 0.0M |
| 2022-02-10 | 17.00 | 17.05 | 16.55 | 16.55 | 0.0M |
| 2022-02-09 | 16.30 | 16.70 | 16.30 | 16.70 | 0.0M |
| 2022-02-07 | 15.85 | 16.55 | 15.85 | 16.30 | 0.0M |
| 2022-01-26 | 16.40 | 16.50 | 15.95 | 15.95 | 0.0M |
| 2022-01-25 | 16.05 | 16.50 | 15.80 | 16.50 | 0.0M |
| 2022-01-24 | 16.30 | 16.70 | 16.30 | 16.70 | 0.0M |
| 2022-01-21 | 17.60 | 17.60 | 16.05 | 16.30 | 0.1M |
| 2022-01-20 | 18.15 | 18.15 | 17.75 | 17.75 | 0.0M |
| 2022-01-19 | 18.35 | 18.35 | 18.30 | 18.30 | 0.0M |
| 2022-01-18 | 18.35 | 18.35 | 18.35 | 18.35 | 0.0M |
| 2022-01-17 | 18.30 | 18.35 | 18.30 | 18.35 | 0.0M |
| 2022-01-14 | 18.55 | 18.60 | 18.10 | 18.30 | 0.0M |
| 2022-01-12 | 18.75 | 18.75 | 18.70 | 18.75 | 0.0M |
| 2022-01-11 | 18.85 | 18.85 | 18.70 | 18.75 | 0.0M |
| 2022-01-10 | 18.85 | 19.25 | 18.85 | 19.20 | 0.0M |
| 2022-01-07 | 18.85 | 18.95 | 18.80 | 18.95 | 0.0M |
| 2022-01-06 | 18.80 | 18.85 | 18.80 | 18.85 | 0.0M |
| 2022-01-05 | 19.00 | 19.00 | 18.85 | 18.85 | 0.0M |
| 2022-01-04 | 18.85 | 19.15 | 18.85 | 19.10 | 0.0M |
| 2022-01-03 | 18.60 | 18.85 | 18.30 | 18.80 | 0.0M |