67.94
Last Update: 2025-09-30
| 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 | 83.40 | 84.67 | 83.40 | 83.53 | 8.1M |
| 2024-12-30 | 83.68 | 84.23 | 82.93 | 83.12 | 5.0M |
| 2024-12-27 | 83.55 | 84.35 | 83.12 | 84.02 | 3.7M |
| 2024-12-26 | 83.30 | 83.86 | 83.09 | 83.57 | 3.0M |
| 2024-12-25 | 83.24 | 83.48 | 82.83 | 83.37 | 3.5M |
| 2024-12-24 | 83.41 | 83.56 | 82.83 | 83.24 | 5.9M |
| 2024-12-23 | 84.32 | 84.48 | 83.28 | 83.40 | 4.8M |
| 2024-12-20 | 83.50 | 85.15 | 83.50 | 85.00 | 5.6M |
| 2024-12-19 | 84.01 | 84.10 | 83.15 | 83.70 | 5.4M |
| 2024-12-18 | 83.80 | 84.53 | 83.50 | 84.20 | 5.0M |
| 2024-12-17 | 83.66 | 84.35 | 83.21 | 83.80 | 6.5M |
| 2024-12-16 | 83.80 | 84.13 | 83.08 | 83.67 | 7.0M |
| 2024-12-13 | 86.80 | 86.80 | 83.93 | 83.93 | 14.9M |
| 2024-12-12 | 85.84 | 87.23 | 85.42 | 86.95 | 10.4M |
| 2024-12-11 | 85.12 | 86.60 | 85.10 | 85.84 | 7.9M |
| 2024-12-10 | 88.00 | 88.53 | 85.37 | 85.64 | 11.5M |
| 2024-12-09 | 85.43 | 85.83 | 84.75 | 85.03 | 4.8M |
| 2024-12-06 | 85.11 | 86.10 | 84.90 | 85.68 | 4.9M |
| 2024-12-05 | 85.10 | 85.30 | 84.60 | 85.12 | 3.4M |
| 2024-12-04 | 86.02 | 86.37 | 85.21 | 85.46 | 4.6M |
| 2024-12-03 | 87.10 | 87.10 | 85.90 | 86.40 | 4.5M |
| 2024-12-02 | 85.21 | 87.10 | 84.71 | 86.94 | 6.4M |
| 2024-11-29 | 85.20 | 87.00 | 85.20 | 85.75 | 5.4M |
| 2024-11-28 | 85.44 | 85.59 | 84.84 | 85.09 | 3.2M |
| 2024-11-27 | 84.01 | 85.68 | 83.88 | 85.43 | 4.5M |
| 2024-11-26 | 84.00 | 85.45 | 83.81 | 84.42 | 3.8M |
| 2024-11-25 | 84.50 | 85.40 | 83.75 | 84.25 | 4.9M |
| 2024-11-22 | 87.18 | 87.43 | 84.45 | 84.50 | 5.4M |
| 2024-11-21 | 86.90 | 87.56 | 86.60 | 87.16 | 3.7M |
| 2024-11-20 | 87.20 | 87.77 | 86.62 | 87.36 | 4.6M |
| 2024-11-19 | 87.80 | 88.45 | 85.58 | 87.20 | 6.8M |
| 2024-11-18 | 89.53 | 89.80 | 87.32 | 87.53 | 7.7M |
| 2024-11-15 | 89.80 | 91.33 | 88.70 | 89.45 | 9.1M |
| 2024-11-14 | 89.18 | 92.17 | 88.74 | 89.96 | 12.3M |
| 2024-11-13 | 88.88 | 89.98 | 88.60 | 89.32 | 5.7M |
| 2024-11-12 | 89.88 | 91.60 | 88.88 | 89.23 | 10.8M |
| 2024-11-11 | 90.88 | 90.88 | 88.20 | 89.95 | 14.2M |
| 2024-11-08 | 94.24 | 95.00 | 91.20 | 91.85 | 18.2M |
| 2024-11-07 | 87.10 | 94.08 | 86.77 | 93.95 | 25.9M |
| 2024-11-06 | 86.16 | 88.78 | 85.10 | 87.91 | 13.7M |
| 2024-11-05 | 82.44 | 86.26 | 81.79 | 86.15 | 14.2M |
| 2024-11-04 | 80.25 | 82.77 | 79.95 | 82.67 | 11.5M |
| 2024-11-01 | 80.00 | 81.35 | 79.80 | 80.52 | 10.6M |
| 2024-10-31 | 80.00 | 81.08 | 79.11 | 80.39 | 20.2M |
| 2024-10-30 | 84.99 | 85.80 | 84.10 | 84.63 | 6.0M |
| 2024-10-29 | 87.21 | 87.67 | 85.35 | 85.38 | 7.5M |
| 2024-10-28 | 86.90 | 87.72 | 85.51 | 87.21 | 9.1M |
| 2024-10-25 | 85.31 | 87.14 | 85.31 | 86.34 | 6.4M |
| 2024-10-24 | 86.02 | 86.44 | 85.33 | 85.56 | 5.0M |
| 2024-10-23 | 86.50 | 87.50 | 85.58 | 86.72 | 8.7M |
| 2024-10-22 | 84.99 | 87.00 | 84.83 | 86.49 | 10.9M |
| 2024-10-21 | 85.03 | 85.45 | 83.60 | 85.19 | 10.4M |
| 2024-10-18 | 82.40 | 86.47 | 81.86 | 84.97 | 12.5M |
| 2024-10-17 | 84.15 | 84.40 | 82.31 | 82.40 | 7.8M |
| 2024-10-16 | 83.75 | 85.20 | 83.10 | 83.72 | 9.3M |
| 2024-10-15 | 86.70 | 86.88 | 84.51 | 84.51 | 8.8M |
| 2024-10-14 | 86.61 | 87.21 | 84.49 | 86.51 | 10.6M |
| 2024-10-11 | 88.20 | 89.02 | 85.76 | 86.61 | 10.5M |
| 2024-10-10 | 88.39 | 91.66 | 87.07 | 88.60 | 16.9M |
| 2024-10-09 | 96.50 | 96.50 | 88.30 | 88.39 | 24.5M |
| 2024-10-08 | 109.00 | 109.00 | 96.08 | 98.06 | 40.3M |
| 2024-09-30 | 94.87 | 99.90 | 93.00 | 99.19 | 31.0M |
| 2024-09-27 | 87.51 | 92.81 | 87.00 | 91.13 | 25.8M |
| 2024-09-26 | 78.00 | 85.44 | 77.71 | 85.27 | 20.8M |
| 2024-09-25 | 78.00 | 79.96 | 77.80 | 77.98 | 11.0M |
| 2024-09-24 | 74.66 | 77.00 | 73.80 | 77.00 | 10.1M |
| 2024-09-23 | 73.67 | 75.07 | 73.53 | 74.04 | 4.1M |
| 2024-09-20 | 73.12 | 73.79 | 72.53 | 73.74 | 4.0M |
| 2024-09-19 | 72.30 | 74.90 | 71.88 | 73.29 | 6.2M |
| 2024-09-18 | 72.60 | 72.80 | 71.58 | 72.16 | 3.3M |
| 2024-09-13 | 73.00 | 73.40 | 72.02 | 72.91 | 5.3M |
| 2024-09-12 | 73.92 | 74.30 | 73.00 | 73.00 | 3.7M |
| 2024-09-11 | 74.05 | 74.35 | 73.47 | 74.02 | 2.5M |
| 2024-09-10 | 74.00 | 74.46 | 73.61 | 74.20 | 3.2M |
| 2024-09-09 | 75.35 | 75.35 | 73.51 | 73.97 | 5.9M |
| 2024-09-06 | 76.50 | 76.63 | 75.57 | 75.59 | 4.3M |
| 2024-09-05 | 77.14 | 77.44 | 76.20 | 76.63 | 4.7M |
| 2024-09-04 | 77.27 | 78.30 | 77.21 | 77.25 | 3.0M |
| 2024-09-03 | 77.98 | 78.80 | 77.18 | 77.76 | 6.1M |
| 2024-09-02 | 81.00 | 81.29 | 78.00 | 78.00 | 8.2M |
| 2024-08-30 | 78.24 | 83.38 | 77.65 | 81.88 | 19.8M |
| 2024-08-29 | 75.56 | 77.65 | 75.52 | 77.24 | 4.9M |
| 2024-08-28 | 77.06 | 77.35 | 75.39 | 76.09 | 4.9M |
| 2024-08-27 | 76.90 | 77.47 | 76.26 | 77.47 | 2.6M |
| 2024-08-26 | 77.00 | 77.49 | 76.73 | 77.24 | 2.4M |
| 2024-08-23 | 76.20 | 77.29 | 76.10 | 77.07 | 2.5M |
| 2024-08-22 | 77.19 | 77.29 | 75.83 | 76.39 | 4.2M |
| 2024-08-21 | 77.25 | 77.84 | 77.11 | 77.22 | 2.3M |
| 2024-08-20 | 78.37 | 78.38 | 77.25 | 77.39 | 3.2M |
| 2024-08-19 | 78.20 | 79.47 | 78.10 | 78.17 | 2.8M |
| 2024-08-16 | 78.78 | 78.94 | 78.15 | 78.30 | 2.8M |
| 2024-08-15 | 78.32 | 79.25 | 78.22 | 78.95 | 2.6M |
| 2024-08-14 | 79.10 | 79.16 | 78.30 | 78.53 | 2.0M |
| 2024-08-13 | 79.90 | 80.17 | 78.78 | 79.17 | 3.1M |
| 2024-08-12 | 80.12 | 80.45 | 79.73 | 79.89 | 2.8M |
| 2024-08-09 | 81.10 | 81.49 | 80.41 | 80.42 | 3.6M |
| 2024-08-08 | 80.07 | 81.69 | 79.60 | 80.70 | 4.5M |
| 2024-08-07 | 80.68 | 80.94 | 80.06 | 80.32 | 3.1M |
| 2024-08-06 | 80.62 | 81.50 | 80.20 | 80.69 | 3.4M |
| 2024-08-05 | 79.90 | 82.14 | 79.84 | 80.21 | 4.9M |
| 2024-08-02 | 79.89 | 80.84 | 79.71 | 80.25 | 2.3M |
| 2024-08-01 | 81.53 | 81.64 | 80.03 | 80.37 | 4.0M |
| 2024-07-31 | 79.55 | 82.38 | 79.50 | 81.80 | 5.9M |
| 2024-07-30 | 79.01 | 79.72 | 77.80 | 79.55 | 4.2M |
| 2024-07-29 | 80.60 | 80.93 | 79.49 | 79.51 | 3.4M |
| 2024-07-26 | 80.88 | 81.83 | 80.22 | 80.86 | 3.6M |
| 2024-07-25 | 79.60 | 81.70 | 79.50 | 80.88 | 4.5M |
| 2024-07-24 | 79.81 | 80.58 | 79.25 | 80.08 | 4.0M |
| 2024-07-23 | 82.76 | 83.07 | 79.84 | 79.84 | 4.7M |
| 2024-07-22 | 83.57 | 83.82 | 82.39 | 82.75 | 3.9M |
| 2024-07-19 | 82.21 | 83.60 | 81.86 | 83.56 | 4.8M |
| 2024-07-18 | 82.11 | 83.50 | 82.04 | 82.59 | 5.0M |
| 2024-07-17 | 80.20 | 82.87 | 80.01 | 82.84 | 7.5M |
| 2024-07-16 | 80.09 | 80.86 | 79.25 | 80.46 | 3.6M |
| 2024-07-15 | 80.00 | 80.77 | 79.80 | 80.09 | 3.2M |
| 2024-07-12 | 79.85 | 80.46 | 79.72 | 80.15 | 4.6M |
| 2024-07-11 | 78.57 | 80.26 | 78.37 | 79.86 | 7.0M |
| 2024-07-10 | 77.30 | 78.99 | 77.10 | 77.68 | 4.4M |
| 2024-07-09 | 76.63 | 77.92 | 76.03 | 77.60 | 4.9M |
| 2024-07-08 | 78.51 | 78.58 | 76.60 | 76.81 | 5.9M |
| 2024-07-05 | 78.60 | 79.48 | 77.98 | 78.41 | 4.0M |
| 2024-07-04 | 79.26 | 79.80 | 78.68 | 78.82 | 4.3M |
| 2024-07-03 | 79.93 | 79.98 | 78.60 | 79.51 | 5.3M |
| 2024-07-02 | 80.31 | 81.40 | 79.60 | 79.96 | 6.5M |
| 2024-07-01 | 80.73 | 81.71 | 79.73 | 80.56 | 4.4M |
| 2024-06-28 | 82.00 | 82.55 | 80.66 | 80.74 | 5.4M |
| 2024-06-27 | 82.06 | 82.66 | 81.63 | 82.28 | 3.8M |
| 2024-06-26 | 82.45 | 82.80 | 81.40 | 82.40 | 5.5M |
| 2024-06-25 | 86.50 | 87.12 | 85.77 | 86.88 | 6.4M |
| 2024-06-24 | 84.05 | 87.28 | 83.37 | 86.43 | 8.4M |
| 2024-06-21 | 86.07 | 86.31 | 84.36 | 85.25 | 7.5M |
| 2024-06-20 | 88.20 | 88.20 | 86.14 | 86.14 | 7.7M |
| 2024-06-19 | 89.18 | 89.29 | 88.21 | 88.30 | 6.8M |
| 2024-06-18 | 90.00 | 90.57 | 89.08 | 89.17 | 7.2M |
| 2024-06-17 | 90.46 | 90.64 | 89.35 | 89.91 | 6.6M |
| 2024-06-14 | 90.09 | 91.08 | 89.60 | 91.07 | 6.5M |
| 2024-06-13 | 90.35 | 90.64 | 89.80 | 90.43 | 4.2M |
| 2024-06-12 | 89.94 | 90.99 | 89.78 | 90.36 | 4.5M |
| 2024-06-11 | 91.04 | 91.04 | 89.54 | 90.27 | 7.2M |
| 2024-06-07 | 92.30 | 92.45 | 91.00 | 91.22 | 4.9M |
| 2024-06-06 | 93.16 | 93.36 | 91.84 | 92.17 | 5.1M |
| 2024-06-05 | 93.59 | 93.81 | 93.10 | 93.14 | 3.8M |
| 2024-06-04 | 92.96 | 93.65 | 92.68 | 93.60 | 4.3M |
| 2024-06-03 | 93.33 | 93.47 | 92.38 | 92.96 | 4.8M |
| 2024-05-31 | 93.48 | 94.10 | 93.33 | 93.33 | 4.4M |
| 2024-05-30 | 93.84 | 94.10 | 93.32 | 93.42 | 5.0M |
| 2024-05-29 | 94.23 | 94.58 | 93.81 | 94.03 | 4.3M |
| 2024-05-28 | 95.00 | 95.05 | 94.11 | 94.16 | 5.2M |
| 2024-05-27 | 95.51 | 95.74 | 94.61 | 95.10 | 6.1M |
| 2024-05-24 | 95.80 | 95.99 | 95.16 | 95.52 | 6.0M |
| 2024-05-23 | 96.38 | 96.84 | 95.65 | 95.85 | 7.0M |
| 2024-05-22 | 96.85 | 96.98 | 96.03 | 96.45 | 5.6M |
| 2024-05-21 | 97.46 | 97.47 | 96.70 | 96.85 | 5.7M |
| 2024-05-20 | 97.72 | 99.65 | 97.39 | 97.58 | 10.0M |
| 2024-05-17 | 96.00 | 97.70 | 95.77 | 97.70 | 9.4M |
| 2024-05-16 | 95.64 | 96.89 | 95.03 | 96.00 | 7.9M |
| 2024-05-15 | 95.50 | 96.13 | 95.25 | 95.80 | 5.4M |
| 2024-05-14 | 95.25 | 95.79 | 94.68 | 95.57 | 6.4M |
| 2024-05-13 | 96.01 | 96.06 | 94.64 | 95.25 | 9.3M |
| 2024-05-10 | 96.91 | 97.67 | 95.78 | 96.56 | 5.5M |
| 2024-05-09 | 95.77 | 97.32 | 95.71 | 96.90 | 8.2M |
| 2024-05-08 | 98.14 | 98.29 | 95.62 | 95.94 | 11.1M |
| 2024-05-07 | 98.53 | 98.79 | 97.17 | 98.47 | 7.7M |
| 2024-05-06 | 95.96 | 100.28 | 95.92 | 98.44 | 21.9M |
| 2024-04-30 | 95.40 | 96.10 | 95.07 | 95.07 | 10.9M |
| 2024-04-29 | 95.00 | 96.56 | 93.35 | 95.86 | 24.2M |
| 2024-04-26 | 98.50 | 100.14 | 98.50 | 100.09 | 6.2M |
| 2024-04-25 | 98.12 | 98.89 | 97.50 | 98.40 | 2.9M |
| 2024-04-24 | 98.88 | 99.10 | 97.55 | 98.41 | 4.3M |
| 2024-04-23 | 98.00 | 99.08 | 97.54 | 98.81 | 5.4M |
| 2024-04-22 | 95.71 | 98.39 | 95.68 | 97.39 | 4.7M |
| 2024-04-19 | 96.67 | 96.98 | 95.10 | 95.45 | 3.5M |
| 2024-04-18 | 95.70 | 98.25 | 95.00 | 96.68 | 5.0M |
| 2024-04-17 | 95.25 | 96.00 | 94.94 | 96.00 | 4.2M |
| 2024-04-16 | 96.20 | 96.56 | 94.94 | 95.25 | 3.6M |
| 2024-04-15 | 93.91 | 96.55 | 93.62 | 96.20 | 5.0M |
| 2024-04-12 | 94.90 | 95.60 | 93.30 | 93.45 | 4.1M |
| 2024-04-11 | 95.05 | 95.56 | 94.30 | 94.88 | 3.8M |
| 2024-04-10 | 97.60 | 97.66 | 94.90 | 95.53 | 4.5M |
| 2024-04-09 | 95.98 | 97.86 | 95.98 | 97.80 | 3.6M |
| 2024-04-08 | 99.98 | 99.99 | 96.60 | 96.66 | 5.9M |
| 2024-04-03 | 100.40 | 101.16 | 99.33 | 99.98 | 3.2M |
| 2024-04-02 | 100.90 | 101.60 | 99.56 | 100.10 | 4.9M |
| 2024-04-01 | 98.48 | 101.47 | 98.18 | 100.91 | 7.0M |
| 2024-03-29 | 98.55 | 99.18 | 96.86 | 97.65 | 4.2M |
| 2024-03-28 | 98.86 | 99.98 | 98.05 | 98.60 | 4.4M |
| 2024-03-27 | 100.12 | 100.50 | 98.88 | 98.88 | 3.2M |
| 2024-03-26 | 99.36 | 100.49 | 99.04 | 100.42 | 4.1M |
| 2024-03-25 | 100.44 | 100.60 | 99.18 | 99.24 | 4.3M |
| 2024-03-22 | 102.55 | 102.64 | 100.17 | 101.11 | 4.8M |
| 2024-03-21 | 103.37 | 104.49 | 102.01 | 102.81 | 4.3M |
| 2024-03-20 | 103.64 | 104.49 | 103.11 | 103.36 | 3.6M |
| 2024-03-19 | 102.80 | 105.45 | 102.32 | 104.25 | 6.5M |
| 2024-03-18 | 102.45 | 103.18 | 101.89 | 102.95 | 5.6M |
| 2024-03-15 | 104.33 | 106.49 | 103.01 | 103.24 | 8.7M |
| 2024-03-14 | 104.40 | 106.48 | 104.40 | 105.00 | 4.1M |
| 2024-03-13 | 105.73 | 106.65 | 104.53 | 105.08 | 4.9M |
| 2024-03-12 | 101.62 | 106.42 | 101.10 | 106.25 | 9.8M |
| 2024-03-11 | 99.03 | 101.83 | 99.03 | 101.40 | 5.6M |
| 2024-03-08 | 99.40 | 100.18 | 98.19 | 98.98 | 3.0M |
| 2024-03-07 | 99.54 | 100.62 | 99.30 | 99.30 | 3.8M |
| 2024-03-06 | 100.40 | 100.58 | 99.22 | 99.41 | 3.4M |
| 2024-03-05 | 99.00 | 100.88 | 98.77 | 100.64 | 4.8M |
| 2024-03-04 | 100.96 | 100.96 | 99.02 | 99.42 | 4.6M |
| 2024-03-01 | 100.60 | 101.68 | 100.20 | 101.12 | 4.0M |
| 2024-02-29 | 99.08 | 101.00 | 98.80 | 101.00 | 4.5M |
| 2024-02-28 | 100.23 | 101.33 | 99.39 | 99.39 | 5.1M |
| 2024-02-27 | 100.20 | 100.48 | 99.68 | 100.38 | 4.6M |
| 2024-02-26 | 101.76 | 102.23 | 99.94 | 100.30 | 4.1M |
| 2024-02-23 | 102.35 | 103.45 | 101.15 | 101.79 | 4.7M |
| 2024-02-22 | 101.20 | 102.50 | 100.45 | 102.30 | 4.7M |
| 2024-02-21 | 97.00 | 103.00 | 96.52 | 101.68 | 8.9M |
| 2024-02-20 | 98.00 | 98.48 | 96.20 | 97.29 | 4.5M |
| 2024-02-19 | 99.91 | 100.38 | 97.21 | 98.00 | 7.0M |
| 2024-02-08 | 98.22 | 99.80 | 97.21 | 98.50 | 6.9M |
| 2024-02-07 | 96.67 | 98.10 | 95.76 | 98.10 | 9.6M |
| 2024-02-06 | 91.80 | 96.85 | 91.50 | 96.52 | 9.3M |
| 2024-02-05 | 89.80 | 92.92 | 88.80 | 92.17 | 8.6M |
| 2024-02-02 | 91.52 | 92.84 | 88.30 | 90.75 | 7.4M |
| 2024-02-01 | 91.09 | 92.30 | 90.41 | 91.20 | 4.9M |
| 2024-01-31 | 92.49 | 92.94 | 90.20 | 91.31 | 6.4M |
| 2024-01-30 | 95.09 | 95.09 | 92.60 | 92.60 | 6.7M |
| 2024-01-29 | 95.00 | 97.65 | 95.00 | 95.73 | 8.6M |
| 2024-01-26 | 96.00 | 96.92 | 94.13 | 94.83 | 8.4M |
| 2024-01-25 | 94.50 | 96.88 | 94.10 | 96.20 | 8.3M |
| 2024-01-24 | 95.28 | 95.45 | 92.52 | 94.84 | 6.4M |
| 2024-01-23 | 94.47 | 95.38 | 93.21 | 94.37 | 6.9M |
| 2024-01-22 | 96.53 | 96.60 | 94.01 | 94.79 | 6.0M |
| 2024-01-19 | 96.48 | 97.63 | 95.88 | 96.62 | 5.4M |
| 2024-01-18 | 94.04 | 97.49 | 93.96 | 97.20 | 7.7M |
| 2024-01-17 | 96.98 | 97.00 | 94.33 | 94.33 | 5.1M |
| 2024-01-16 | 96.29 | 97.39 | 95.60 | 97.26 | 5.3M |
| 2024-01-15 | 97.88 | 98.14 | 96.67 | 96.79 | 5.9M |
| 2024-01-12 | 99.66 | 99.80 | 97.66 | 98.16 | 6.4M |
| 2024-01-11 | 99.70 | 101.10 | 99.18 | 100.33 | 4.7M |
| 2024-01-10 | 100.02 | 101.39 | 98.87 | 100.25 | 4.0M |
| 2024-01-09 | 100.23 | 101.33 | 99.76 | 100.35 | 4.4M |
| 2024-01-08 | 101.70 | 101.80 | 99.61 | 100.02 | 4.7M |
| 2024-01-05 | 102.05 | 102.66 | 101.00 | 101.70 | 4.6M |
| 2024-01-04 | 105.85 | 105.85 | 102.01 | 102.39 | 6.5M |
| 2024-01-03 | 106.24 | 107.05 | 105.02 | 105.89 | 3.5M |
| 2024-01-02 | 109.90 | 109.97 | 106.12 | 106.24 | 4.9M |