66.56
Last Update: 2025-09-29
| 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 | 42.09 | 42.57 | 40.11 | 40.19 | 0.4M |
| 2024-12-30 | 42.75 | 43.30 | 41.91 | 42.30 | 0.3M |
| 2024-12-27 | 43.04 | 43.09 | 42.12 | 42.75 | 0.4M |
| 2024-12-26 | 42.09 | 43.99 | 40.86 | 42.93 | 0.5M |
| 2024-12-25 | 42.31 | 43.69 | 41.60 | 42.00 | 0.6M |
| 2024-12-24 | 42.10 | 42.90 | 42.00 | 42.74 | 0.2M |
| 2024-12-23 | 43.55 | 43.96 | 41.60 | 42.03 | 0.5M |
| 2024-12-20 | 42.56 | 44.02 | 42.20 | 43.40 | 0.3M |
| 2024-12-19 | 42.83 | 43.46 | 42.07 | 42.56 | 0.4M |
| 2024-12-18 | 42.52 | 43.27 | 41.82 | 43.03 | 0.4M |
| 2024-12-17 | 43.38 | 44.10 | 42.70 | 43.00 | 0.7M |
| 2024-12-16 | 43.56 | 43.97 | 42.94 | 43.69 | 0.4M |
| 2024-12-13 | 44.49 | 44.73 | 43.43 | 43.56 | 0.4M |
| 2024-12-12 | 44.92 | 45.13 | 43.70 | 44.64 | 0.5M |
| 2024-12-11 | 43.74 | 45.42 | 42.83 | 45.13 | 1.0M |
| 2024-12-10 | 44.11 | 44.48 | 43.23 | 43.34 | 0.6M |
| 2024-12-09 | 42.36 | 43.50 | 42.11 | 42.75 | 0.4M |
| 2024-12-06 | 42.78 | 42.81 | 41.68 | 42.38 | 0.4M |
| 2024-12-05 | 41.55 | 43.36 | 41.39 | 42.84 | 0.5M |
| 2024-12-04 | 42.58 | 42.59 | 41.41 | 41.51 | 0.3M |
| 2024-12-03 | 42.50 | 42.92 | 41.60 | 42.28 | 0.3M |
| 2024-12-02 | 41.50 | 42.85 | 41.25 | 41.97 | 0.4M |
| 2024-11-29 | 40.27 | 41.99 | 40.08 | 41.50 | 0.4M |
| 2024-11-28 | 40.61 | 40.99 | 40.20 | 40.50 | 0.4M |
| 2024-11-27 | 39.70 | 40.89 | 38.80 | 40.61 | 0.4M |
| 2024-11-26 | 41.18 | 41.48 | 40.04 | 40.07 | 0.3M |
| 2024-11-25 | 40.61 | 41.65 | 40.05 | 41.27 | 0.4M |
| 2024-11-22 | 43.03 | 43.03 | 40.50 | 40.52 | 0.4M |
| 2024-11-21 | 43.28 | 43.58 | 42.13 | 43.03 | 0.4M |
| 2024-11-20 | 42.90 | 43.61 | 42.31 | 43.06 | 0.4M |
| 2024-11-19 | 41.68 | 43.38 | 41.20 | 42.88 | 0.4M |
| 2024-11-18 | 42.77 | 43.17 | 41.26 | 41.50 | 0.6M |
| 2024-11-15 | 43.68 | 44.19 | 42.63 | 42.77 | 0.6M |
| 2024-11-14 | 46.20 | 46.20 | 44.00 | 44.13 | 0.5M |
| 2024-11-13 | 45.01 | 46.31 | 44.11 | 46.03 | 0.8M |
| 2024-11-12 | 45.88 | 46.80 | 44.89 | 45.46 | 1.1M |
| 2024-11-11 | 42.80 | 45.77 | 42.62 | 45.45 | 1.0M |
| 2024-11-08 | 43.13 | 44.39 | 42.80 | 43.18 | 0.8M |
| 2024-11-07 | 42.96 | 43.69 | 42.50 | 42.90 | 0.9M |
| 2024-11-06 | 43.44 | 45.46 | 42.80 | 43.05 | 1.0M |
| 2024-11-05 | 42.30 | 44.70 | 41.30 | 43.43 | 1.1M |
| 2024-11-04 | 38.26 | 42.79 | 38.00 | 42.30 | 1.1M |
| 2024-11-01 | 39.79 | 40.60 | 38.11 | 38.26 | 0.6M |
| 2024-10-31 | 39.71 | 40.97 | 39.70 | 40.18 | 0.5M |
| 2024-10-30 | 40.59 | 40.59 | 39.53 | 39.92 | 0.3M |
| 2024-10-29 | 42.29 | 42.29 | 40.10 | 40.58 | 0.5M |
| 2024-10-28 | 42.30 | 42.30 | 40.50 | 42.06 | 0.4M |
| 2024-10-25 | 39.44 | 41.99 | 39.41 | 41.29 | 0.7M |
| 2024-10-24 | 39.79 | 39.79 | 38.98 | 39.28 | 0.3M |
| 2024-10-23 | 39.46 | 40.28 | 39.00 | 39.50 | 0.4M |
| 2024-10-22 | 39.81 | 40.29 | 38.97 | 39.55 | 0.4M |
| 2024-10-21 | 40.17 | 40.65 | 38.71 | 39.81 | 0.6M |
| 2024-10-18 | 36.14 | 40.85 | 36.00 | 39.05 | 1.0M |
| 2024-10-17 | 36.75 | 37.48 | 35.88 | 36.10 | 0.4M |
| 2024-10-16 | 36.10 | 37.05 | 35.80 | 36.59 | 0.3M |
| 2024-10-15 | 38.50 | 38.50 | 36.72 | 36.76 | 0.4M |
| 2024-10-14 | 37.70 | 37.99 | 36.19 | 37.99 | 0.4M |
| 2024-10-11 | 40.49 | 40.50 | 36.60 | 37.01 | 0.7M |
| 2024-10-10 | 41.75 | 42.51 | 39.12 | 40.56 | 0.7M |
| 2024-10-09 | 45.29 | 45.29 | 40.62 | 40.82 | 1.0M |
| 2024-10-08 | 49.87 | 49.87 | 43.16 | 46.85 | 1.3M |
| 2024-09-30 | 37.05 | 41.86 | 36.85 | 41.86 | 1.2M |
| 2024-09-27 | 33.03 | 35.30 | 33.03 | 35.28 | 0.3M |
| 2024-09-26 | 32.01 | 33.05 | 31.79 | 32.88 | 0.3M |
| 2024-09-25 | 31.50 | 32.41 | 31.49 | 31.95 | 0.4M |
| 2024-09-24 | 30.54 | 31.33 | 29.92 | 31.28 | 0.4M |
| 2024-09-23 | 30.66 | 31.79 | 30.13 | 30.22 | 0.3M |
| 2024-09-20 | 30.86 | 31.46 | 30.53 | 30.65 | 0.1M |
| 2024-09-19 | 30.52 | 31.30 | 30.30 | 31.04 | 0.2M |
| 2024-09-18 | 30.73 | 31.16 | 29.81 | 30.38 | 0.3M |
| 2024-09-13 | 31.91 | 31.92 | 30.85 | 30.86 | 0.2M |
| 2024-09-12 | 31.64 | 32.05 | 31.35 | 31.86 | 0.2M |
| 2024-09-11 | 31.20 | 31.99 | 31.10 | 31.51 | 0.1M |
| 2024-09-10 | 31.13 | 31.75 | 30.88 | 31.66 | 0.1M |
| 2024-09-09 | 31.62 | 32.08 | 31.02 | 31.02 | 0.2M |
| 2024-09-06 | 32.36 | 32.43 | 31.10 | 31.30 | 0.3M |
| 2024-09-05 | 32.18 | 32.72 | 32.05 | 32.17 | 0.1M |
| 2024-09-04 | 31.96 | 32.60 | 31.96 | 32.18 | 0.2M |
| 2024-09-03 | 32.21 | 32.85 | 31.84 | 32.21 | 0.2M |
| 2024-09-02 | 33.05 | 33.05 | 32.02 | 32.02 | 0.1M |
| 2024-08-30 | 32.70 | 32.95 | 31.90 | 32.47 | 0.2M |
| 2024-08-29 | 30.94 | 32.37 | 30.94 | 32.21 | 0.2M |
| 2024-08-28 | 31.00 | 31.57 | 30.68 | 31.21 | 0.1M |
| 2024-08-27 | 31.80 | 31.80 | 30.85 | 31.00 | 0.1M |
| 2024-08-26 | 31.20 | 31.83 | 31.02 | 31.46 | 0.1M |
| 2024-08-23 | 30.80 | 31.38 | 30.61 | 31.25 | 0.2M |
| 2024-08-22 | 31.88 | 31.90 | 31.03 | 31.03 | 0.2M |
| 2024-08-21 | 31.77 | 32.52 | 31.40 | 31.52 | 0.2M |
| 2024-08-20 | 32.27 | 32.72 | 31.56 | 31.72 | 0.2M |
| 2024-08-19 | 33.37 | 33.52 | 32.60 | 32.63 | 0.2M |
| 2024-08-16 | 33.60 | 33.92 | 33.27 | 33.40 | 0.1M |
| 2024-08-15 | 33.84 | 34.34 | 33.20 | 33.55 | 0.3M |
| 2024-08-14 | 34.50 | 34.50 | 33.84 | 33.84 | 0.1M |
| 2024-08-13 | 34.40 | 34.60 | 33.83 | 34.29 | 0.2M |
| 2024-08-12 | 34.47 | 34.80 | 34.21 | 34.27 | 0.4M |
| 2024-08-09 | 34.72 | 35.03 | 34.37 | 34.37 | 0.2M |
| 2024-08-08 | 35.01 | 35.03 | 34.19 | 34.55 | 0.3M |
| 2024-08-07 | 35.33 | 35.55 | 35.00 | 35.17 | 0.2M |
| 2024-08-06 | 35.26 | 35.71 | 34.46 | 35.50 | 0.3M |
| 2024-08-05 | 35.70 | 36.00 | 34.38 | 34.38 | 0.3M |
| 2024-08-02 | 36.59 | 36.88 | 35.72 | 35.72 | 0.3M |
| 2024-08-01 | 37.26 | 37.51 | 36.21 | 36.80 | 0.4M |
| 2024-07-31 | 36.29 | 37.50 | 35.99 | 37.25 | 0.3M |
| 2024-07-30 | 36.10 | 36.78 | 35.63 | 36.23 | 0.2M |
| 2024-07-29 | 37.00 | 37.02 | 35.96 | 36.11 | 0.2M |
| 2024-07-26 | 36.66 | 37.49 | 36.40 | 36.99 | 0.2M |
| 2024-07-25 | 35.52 | 36.72 | 35.32 | 36.40 | 0.2M |
| 2024-07-24 | 36.60 | 36.84 | 35.50 | 36.00 | 0.3M |
| 2024-07-23 | 37.71 | 38.00 | 36.64 | 36.86 | 0.2M |
| 2024-07-22 | 38.12 | 38.78 | 37.55 | 37.82 | 0.2M |
| 2024-07-19 | 37.14 | 38.49 | 37.10 | 38.02 | 0.2M |
| 2024-07-18 | 38.00 | 38.00 | 36.93 | 37.29 | 0.2M |
| 2024-07-17 | 38.28 | 38.66 | 37.91 | 38.02 | 0.2M |
| 2024-07-16 | 38.00 | 38.88 | 37.85 | 38.48 | 0.2M |
| 2024-07-15 | 39.80 | 39.80 | 38.26 | 38.27 | 0.2M |
| 2024-07-12 | 39.81 | 40.07 | 39.24 | 39.80 | 0.2M |
| 2024-07-11 | 38.52 | 39.75 | 38.52 | 39.69 | 0.3M |
| 2024-07-10 | 37.90 | 39.19 | 37.71 | 38.11 | 0.2M |
| 2024-07-09 | 36.23 | 37.99 | 36.23 | 37.80 | 0.3M |
| 2024-07-08 | 37.60 | 38.25 | 36.20 | 36.50 | 0.3M |
| 2024-07-05 | 38.13 | 38.65 | 37.23 | 38.13 | 0.3M |
| 2024-07-04 | 39.50 | 40.29 | 38.02 | 38.13 | 0.3M |
| 2024-07-03 | 40.00 | 40.30 | 39.50 | 39.80 | 0.2M |
| 2024-07-02 | 40.80 | 41.00 | 40.00 | 40.04 | 0.2M |
| 2024-07-01 | 40.88 | 41.47 | 40.05 | 40.65 | 0.2M |
| 2024-06-28 | 40.30 | 41.68 | 40.19 | 40.80 | 0.2M |
| 2024-06-27 | 41.26 | 41.50 | 40.10 | 40.32 | 0.2M |
| 2024-06-26 | 40.43 | 41.49 | 39.80 | 41.45 | 0.2M |
| 2024-06-25 | 41.11 | 41.69 | 40.17 | 40.55 | 0.3M |
| 2024-06-24 | 43.55 | 43.57 | 41.05 | 41.15 | 0.8M |
| 2024-06-21 | 45.41 | 46.46 | 43.88 | 43.98 | 1.0M |
| 2024-06-20 | 43.02 | 45.96 | 42.20 | 45.14 | 1.2M |
| 2024-06-19 | 44.80 | 44.80 | 43.00 | 43.01 | 0.4M |
| 2024-06-18 | 43.48 | 44.97 | 43.42 | 44.41 | 0.4M |
| 2024-06-17 | 43.75 | 44.00 | 43.12 | 43.48 | 0.3M |
| 2024-06-14 | 44.96 | 44.96 | 43.21 | 43.51 | 0.6M |
| 2024-06-13 | 43.99 | 45.50 | 43.30 | 44.97 | 0.9M |
| 2024-06-12 | 44.00 | 45.00 | 43.80 | 44.35 | 0.8M |
| 2024-06-11 | 44.77 | 45.00 | 43.08 | 44.06 | 0.7M |
| 2024-06-07 | 45.60 | 45.68 | 44.00 | 44.86 | 0.7M |
| 2024-06-06 | 47.68 | 47.70 | 44.51 | 45.60 | 1.4M |
| 2024-06-05 | 54.08 | 54.08 | 47.01 | 48.05 | 2.6M |
| 2024-06-04 | 52.60 | 56.01 | 51.20 | 54.08 | 1.8M |
| 2024-06-03 | 51.30 | 54.17 | 51.20 | 52.95 | 1.4M |
| 2024-05-31 | 47.88 | 52.94 | 47.88 | 52.15 | 1.2M |
| 2024-05-30 | 48.80 | 48.82 | 47.60 | 47.88 | 0.3M |
| 2024-05-29 | 49.01 | 49.47 | 48.52 | 48.80 | 0.3M |
| 2024-05-28 | 47.90 | 49.80 | 47.47 | 49.01 | 0.7M |
| 2024-05-27 | 47.10 | 47.74 | 46.04 | 47.70 | 0.4M |
| 2024-05-24 | 47.58 | 48.11 | 46.28 | 46.40 | 0.7M |
| 2024-05-23 | 49.85 | 50.36 | 47.88 | 48.11 | 1.3M |
| 2024-05-22 | 49.55 | 50.98 | 49.22 | 49.91 | 1.3M |
| 2024-05-21 | 50.74 | 50.74 | 48.51 | 49.72 | 1.0M |
| 2024-05-20 | 50.25 | 52.85 | 49.96 | 50.63 | 2.0M |
| 2024-05-17 | 49.78 | 51.19 | 49.50 | 50.26 | 1.4M |
| 2024-05-16 | 50.45 | 51.88 | 48.05 | 50.66 | 2.0M |
| 2024-05-15 | 51.55 | 53.50 | 50.50 | 50.66 | 2.7M |
| 2024-05-14 | 47.75 | 51.88 | 47.08 | 51.62 | 2.1M |
| 2024-05-13 | 45.22 | 48.18 | 44.01 | 47.80 | 1.3M |
| 2024-05-10 | 48.31 | 48.31 | 45.68 | 45.70 | 1.0M |
| 2024-05-09 | 46.83 | 48.80 | 46.63 | 48.00 | 0.9M |
| 2024-05-08 | 48.35 | 48.45 | 46.50 | 46.70 | 0.8M |
| 2024-05-07 | 48.21 | 48.98 | 47.60 | 48.45 | 0.8M |
| 2024-05-06 | 46.93 | 50.47 | 46.93 | 48.67 | 1.3M |
| 2024-04-30 | 50.60 | 50.71 | 46.40 | 46.65 | 1.6M |
| 2024-04-29 | 50.60 | 52.92 | 50.57 | 52.85 | 0.5M |
| 2024-04-26 | 49.39 | 51.88 | 49.27 | 50.56 | 0.4M |
| 2024-04-25 | 49.93 | 50.17 | 48.81 | 49.51 | 0.3M |
| 2024-04-24 | 47.59 | 49.92 | 46.46 | 49.68 | 0.6M |
| 2024-04-23 | 46.19 | 47.58 | 46.11 | 46.84 | 0.3M |
| 2024-04-22 | 46.47 | 47.88 | 44.95 | 46.40 | 0.3M |
| 2024-04-19 | 48.79 | 48.79 | 46.70 | 47.15 | 0.4M |
| 2024-04-18 | 48.01 | 49.90 | 46.59 | 48.79 | 0.5M |
| 2024-04-17 | 44.90 | 48.69 | 44.90 | 47.23 | 0.4M |
| 2024-04-16 | 46.01 | 46.97 | 42.82 | 44.90 | 0.8M |
| 2024-04-15 | 50.84 | 52.14 | 46.00 | 47.00 | 0.9M |
| 2024-04-12 | 52.38 | 54.00 | 51.51 | 51.69 | 0.3M |
| 2024-04-11 | 51.34 | 53.80 | 51.34 | 52.60 | 0.5M |
| 2024-04-10 | 54.99 | 54.99 | 51.80 | 52.19 | 0.6M |
| 2024-04-09 | 54.04 | 54.98 | 53.23 | 54.95 | 0.4M |
| 2024-04-08 | 54.68 | 54.99 | 53.40 | 53.53 | 0.6M |
| 2024-04-03 | 55.22 | 55.73 | 54.01 | 54.83 | 0.5M |
| 2024-04-02 | 57.33 | 57.47 | 55.40 | 55.78 | 0.9M |
| 2024-04-01 | 54.90 | 59.31 | 54.00 | 57.56 | 0.9M |
| 2024-03-29 | 55.68 | 55.70 | 53.32 | 54.26 | 0.5M |
| 2024-03-28 | 53.08 | 55.58 | 53.07 | 54.71 | 0.6M |
| 2024-03-27 | 57.75 | 57.97 | 53.01 | 53.01 | 0.9M |
| 2024-03-26 | 53.32 | 60.05 | 53.32 | 58.30 | 1.3M |
| 2024-03-25 | 55.16 | 55.95 | 53.21 | 53.32 | 0.6M |
| 2024-03-22 | 56.59 | 57.09 | 54.70 | 55.26 | 0.9M |
| 2024-03-21 | 58.31 | 58.80 | 56.30 | 57.00 | 1.0M |
| 2024-03-20 | 56.02 | 58.98 | 55.13 | 58.85 | 0.9M |
| 2024-03-19 | 56.05 | 57.46 | 55.49 | 56.03 | 0.6M |
| 2024-03-18 | 55.59 | 56.51 | 54.83 | 56.05 | 0.7M |
| 2024-03-15 | 53.50 | 56.00 | 53.00 | 55.59 | 0.7M |
| 2024-03-14 | 54.59 | 55.19 | 53.00 | 54.05 | 0.6M |
| 2024-03-13 | 54.40 | 55.50 | 53.78 | 54.65 | 0.6M |
| 2024-03-12 | 53.00 | 54.69 | 52.68 | 54.13 | 0.7M |
| 2024-03-11 | 49.96 | 52.50 | 49.95 | 52.37 | 0.6M |
| 2024-03-08 | 49.78 | 50.71 | 48.92 | 49.75 | 0.4M |
| 2024-03-07 | 51.05 | 52.16 | 49.61 | 49.78 | 0.8M |
| 2024-03-06 | 50.75 | 52.00 | 49.60 | 51.26 | 0.7M |
| 2024-03-05 | 52.30 | 52.30 | 49.70 | 50.90 | 0.9M |
| 2024-03-04 | 54.50 | 54.92 | 51.00 | 52.52 | 1.0M |
| 2024-03-01 | 52.70 | 55.39 | 52.48 | 54.79 | 0.9M |
| 2024-02-29 | 49.52 | 52.58 | 49.29 | 52.22 | 0.9M |
| 2024-02-28 | 56.77 | 58.64 | 49.91 | 50.05 | 1.4M |
| 2024-02-27 | 53.38 | 57.50 | 53.38 | 56.49 | 1.0M |
| 2024-02-26 | 54.52 | 55.19 | 52.31 | 53.30 | 1.0M |
| 2024-02-23 | 51.40 | 53.37 | 50.87 | 53.31 | 0.6M |
| 2024-02-22 | 50.79 | 51.19 | 49.44 | 51.00 | 0.4M |
| 2024-02-21 | 47.25 | 51.96 | 47.23 | 49.64 | 0.6M |
| 2024-02-20 | 48.14 | 48.50 | 46.50 | 48.29 | 0.5M |
| 2024-02-19 | 48.00 | 50.20 | 47.00 | 48.46 | 0.9M |
| 2024-02-08 | 40.00 | 47.86 | 38.88 | 47.21 | 1.3M |
| 2024-02-07 | 43.43 | 43.87 | 40.03 | 40.33 | 1.4M |
| 2024-02-06 | 42.80 | 45.48 | 39.75 | 44.08 | 1.1M |
| 2024-02-05 | 48.95 | 48.95 | 41.15 | 43.00 | 1.2M |
| 2024-02-02 | 52.83 | 53.45 | 46.38 | 49.00 | 0.9M |
| 2024-02-01 | 54.00 | 55.00 | 51.94 | 52.67 | 0.6M |
| 2024-01-31 | 58.00 | 60.30 | 53.98 | 53.98 | 1.3M |
| 2024-01-30 | 59.32 | 60.24 | 58.19 | 59.05 | 0.4M |
| 2024-01-29 | 62.07 | 63.08 | 59.40 | 59.50 | 0.5M |
| 2024-01-26 | 65.19 | 65.19 | 61.62 | 61.95 | 0.5M |
| 2024-01-25 | 60.66 | 63.38 | 59.63 | 63.00 | 0.5M |
| 2024-01-24 | 61.80 | 62.32 | 58.57 | 61.25 | 0.5M |
| 2024-01-23 | 61.99 | 63.17 | 58.06 | 61.20 | 0.5M |
| 2024-01-22 | 66.25 | 66.58 | 60.71 | 61.99 | 0.6M |
| 2024-01-19 | 68.44 | 68.44 | 64.88 | 65.54 | 0.7M |
| 2024-01-18 | 68.00 | 68.80 | 65.80 | 68.34 | 0.5M |
| 2024-01-17 | 70.00 | 70.85 | 68.10 | 68.24 | 0.4M |
| 2024-01-16 | 71.16 | 71.60 | 69.36 | 70.85 | 0.4M |
| 2024-01-15 | 72.00 | 72.75 | 70.94 | 71.40 | 0.4M |
| 2024-01-12 | 73.60 | 74.13 | 72.20 | 72.39 | 0.3M |
| 2024-01-11 | 73.27 | 74.37 | 72.23 | 73.80 | 0.3M |
| 2024-01-10 | 73.01 | 74.85 | 71.68 | 73.24 | 0.4M |
| 2024-01-09 | 72.81 | 74.03 | 71.60 | 73.07 | 0.6M |
| 2024-01-08 | 75.01 | 76.03 | 72.01 | 72.84 | 0.5M |
| 2024-01-05 | 77.40 | 78.87 | 74.97 | 75.69 | 0.4M |
| 2024-01-04 | 77.20 | 79.29 | 76.40 | 77.50 | 0.4M |
| 2024-01-03 | 79.78 | 80.19 | 77.08 | 77.64 | 0.4M |
| 2024-01-02 | 82.21 | 82.21 | 79.70 | 79.78 | 0.3M |