73.75
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 | 60.58 | 60.70 | 57.95 | 57.95 | 9.7M |
| 2024-12-30 | 60.26 | 61.99 | 60.26 | 60.58 | 7.4M |
| 2024-12-27 | 60.77 | 62.20 | 60.41 | 60.72 | 8.8M |
| 2024-12-26 | 59.87 | 61.30 | 59.44 | 60.85 | 7.1M |
| 2024-12-25 | 61.08 | 61.12 | 59.50 | 59.85 | 5.9M |
| 2024-12-24 | 60.50 | 61.17 | 59.26 | 61.01 | 6.9M |
| 2024-12-23 | 62.18 | 62.24 | 60.27 | 60.27 | 7.1M |
| 2024-12-20 | 60.63 | 62.80 | 60.63 | 61.71 | 10.4M |
| 2024-12-19 | 59.22 | 61.51 | 59.00 | 61.09 | 7.7M |
| 2024-12-18 | 59.66 | 60.52 | 58.70 | 60.21 | 5.5M |
| 2024-12-17 | 59.51 | 60.60 | 59.42 | 59.52 | 5.5M |
| 2024-12-16 | 61.07 | 61.50 | 59.41 | 59.62 | 8.4M |
| 2024-12-13 | 62.04 | 63.05 | 61.19 | 61.68 | 8.9M |
| 2024-12-12 | 62.20 | 62.74 | 61.91 | 62.43 | 5.2M |
| 2024-12-11 | 62.01 | 62.95 | 61.80 | 62.17 | 6.2M |
| 2024-12-10 | 64.30 | 64.50 | 62.31 | 62.52 | 10.1M |
| 2024-12-09 | 63.01 | 63.65 | 62.03 | 62.33 | 5.0M |
| 2024-12-06 | 62.63 | 63.70 | 62.00 | 63.30 | 7.0M |
| 2024-12-05 | 61.81 | 63.73 | 61.80 | 62.91 | 7.9M |
| 2024-12-04 | 63.99 | 64.53 | 62.35 | 62.70 | 7.9M |
| 2024-12-03 | 65.08 | 65.50 | 62.90 | 63.36 | 9.4M |
| 2024-12-02 | 64.20 | 64.50 | 63.21 | 64.19 | 10.8M |
| 2024-11-29 | 63.12 | 65.08 | 62.41 | 64.20 | 11.2M |
| 2024-11-28 | 64.42 | 65.32 | 63.32 | 63.56 | 8.4M |
| 2024-11-27 | 61.88 | 64.45 | 60.80 | 64.42 | 10.8M |
| 2024-11-26 | 63.10 | 63.10 | 61.88 | 62.39 | 6.7M |
| 2024-11-25 | 62.10 | 65.50 | 61.70 | 63.10 | 12.4M |
| 2024-11-22 | 64.20 | 64.87 | 61.39 | 61.41 | 10.9M |
| 2024-11-21 | 64.10 | 64.70 | 63.56 | 64.48 | 8.7M |
| 2024-11-20 | 64.00 | 64.80 | 63.50 | 64.39 | 8.8M |
| 2024-11-19 | 62.90 | 64.79 | 62.33 | 64.45 | 11.3M |
| 2024-11-18 | 65.41 | 65.52 | 62.00 | 62.54 | 12.7M |
| 2024-11-15 | 66.00 | 66.99 | 64.80 | 64.90 | 13.3M |
| 2024-11-14 | 70.15 | 70.76 | 66.30 | 66.57 | 18.2M |
| 2024-11-13 | 71.00 | 71.89 | 68.63 | 70.15 | 17.2M |
| 2024-11-12 | 72.00 | 74.36 | 69.00 | 69.79 | 29.5M |
| 2024-11-11 | 69.40 | 73.95 | 68.61 | 72.05 | 28.0M |
| 2024-11-08 | 66.90 | 68.50 | 66.15 | 67.34 | 20.9M |
| 2024-11-07 | 65.00 | 66.96 | 64.55 | 66.00 | 12.9M |
| 2024-11-06 | 66.48 | 66.85 | 64.51 | 65.17 | 17.4M |
| 2024-11-05 | 64.40 | 66.58 | 64.00 | 66.18 | 19.5M |
| 2024-11-04 | 61.62 | 66.09 | 61.32 | 64.50 | 17.0M |
| 2024-11-01 | 63.11 | 65.01 | 62.43 | 62.43 | 17.7M |
| 2024-10-31 | 62.30 | 64.41 | 61.30 | 63.79 | 17.5M |
| 2024-10-30 | 62.23 | 63.48 | 61.56 | 62.60 | 12.0M |
| 2024-10-29 | 62.42 | 64.62 | 61.85 | 62.53 | 16.9M |
| 2024-10-28 | 62.90 | 62.90 | 61.00 | 62.63 | 16.1M |
| 2024-10-25 | 62.04 | 63.80 | 62.02 | 63.65 | 14.2M |
| 2024-10-24 | 61.16 | 62.86 | 61.13 | 62.00 | 9.3M |
| 2024-10-23 | 62.17 | 62.87 | 61.60 | 61.81 | 10.8M |
| 2024-10-22 | 63.50 | 63.96 | 61.70 | 62.44 | 20.3M |
| 2024-10-21 | 63.39 | 65.50 | 62.00 | 64.39 | 24.3M |
| 2024-10-18 | 58.58 | 63.98 | 58.34 | 62.62 | 19.4M |
| 2024-10-17 | 59.01 | 59.60 | 58.14 | 58.17 | 8.8M |
| 2024-10-16 | 57.90 | 59.84 | 57.32 | 58.45 | 10.2M |
| 2024-10-15 | 59.80 | 61.61 | 58.90 | 59.07 | 14.4M |
| 2024-10-14 | 58.26 | 60.45 | 57.00 | 59.91 | 14.0M |
| 2024-10-11 | 61.20 | 61.94 | 58.20 | 58.85 | 12.9M |
| 2024-10-10 | 65.62 | 66.55 | 61.36 | 61.74 | 21.9M |
| 2024-10-09 | 66.00 | 69.38 | 63.55 | 65.60 | 31.8M |
| 2024-10-08 | 67.52 | 67.52 | 64.70 | 67.52 | 24.2M |
| 2024-09-30 | 58.98 | 61.38 | 56.71 | 61.38 | 21.1M |
| 2024-09-27 | 53.10 | 56.45 | 52.75 | 55.80 | 15.2M |
| 2024-09-26 | 50.95 | 52.35 | 50.19 | 52.35 | 11.3M |
| 2024-09-25 | 50.95 | 51.95 | 49.89 | 50.00 | 11.2M |
| 2024-09-24 | 47.54 | 50.16 | 46.90 | 50.01 | 11.5M |
| 2024-09-23 | 48.62 | 49.00 | 46.85 | 46.93 | 9.3M |
| 2024-09-20 | 48.90 | 49.15 | 47.90 | 48.79 | 5.5M |
| 2024-09-19 | 49.92 | 50.51 | 48.70 | 48.92 | 7.4M |
| 2024-09-18 | 50.00 | 50.29 | 48.77 | 49.85 | 4.0M |
| 2024-09-13 | 50.46 | 50.67 | 49.50 | 49.51 | 3.8M |
| 2024-09-12 | 51.58 | 51.99 | 50.30 | 50.31 | 3.9M |
| 2024-09-11 | 50.80 | 51.23 | 50.60 | 50.90 | 2.7M |
| 2024-09-10 | 50.19 | 51.48 | 49.63 | 51.10 | 6.1M |
| 2024-09-09 | 50.44 | 51.30 | 49.80 | 49.98 | 5.3M |
| 2024-09-06 | 53.00 | 53.24 | 50.56 | 50.73 | 6.7M |
| 2024-09-05 | 53.37 | 53.76 | 52.86 | 53.14 | 3.5M |
| 2024-09-04 | 53.08 | 53.88 | 52.73 | 53.39 | 4.3M |
| 2024-09-03 | 52.86 | 54.11 | 52.68 | 53.89 | 4.9M |
| 2024-09-02 | 55.37 | 55.47 | 52.50 | 52.66 | 7.7M |
| 2024-08-30 | 53.50 | 56.37 | 53.39 | 55.77 | 9.9M |
| 2024-08-29 | 51.70 | 54.10 | 51.43 | 53.41 | 7.5M |
| 2024-08-28 | 51.00 | 52.35 | 50.92 | 52.11 | 5.5M |
| 2024-08-27 | 51.90 | 51.91 | 50.91 | 51.14 | 3.5M |
| 2024-08-26 | 51.20 | 52.32 | 51.19 | 52.10 | 4.3M |
| 2024-08-23 | 51.08 | 51.56 | 50.80 | 51.26 | 3.8M |
| 2024-08-22 | 52.47 | 52.54 | 51.15 | 51.42 | 4.7M |
| 2024-08-21 | 52.50 | 53.08 | 52.08 | 52.48 | 3.9M |
| 2024-08-20 | 53.60 | 53.77 | 52.25 | 52.80 | 4.6M |
| 2024-08-19 | 53.30 | 53.99 | 52.84 | 53.25 | 4.3M |
| 2024-08-16 | 54.00 | 54.60 | 53.29 | 53.53 | 4.6M |
| 2024-08-15 | 53.30 | 54.57 | 53.14 | 53.68 | 4.6M |
| 2024-08-14 | 54.96 | 55.00 | 53.60 | 53.64 | 4.2M |
| 2024-08-13 | 54.43 | 55.20 | 54.11 | 54.78 | 3.8M |
| 2024-08-12 | 54.37 | 55.10 | 53.54 | 54.42 | 5.2M |
| 2024-08-09 | 55.02 | 55.58 | 54.02 | 54.12 | 6.4M |
| 2024-08-08 | 52.80 | 55.28 | 52.40 | 54.40 | 7.3M |
| 2024-08-07 | 53.54 | 54.03 | 53.08 | 53.70 | 5.0M |
| 2024-08-06 | 53.30 | 54.26 | 52.88 | 53.66 | 9.6M |
| 2024-08-05 | 55.34 | 55.95 | 52.00 | 52.11 | 17.7M |
| 2024-08-02 | 58.87 | 59.65 | 56.77 | 56.78 | 9.7M |
| 2024-08-01 | 59.50 | 60.79 | 59.16 | 60.13 | 8.5M |
| 2024-07-31 | 56.66 | 59.30 | 56.39 | 59.20 | 9.4M |
| 2024-07-30 | 57.30 | 57.44 | 55.79 | 57.06 | 7.9M |
| 2024-07-29 | 58.37 | 59.05 | 57.20 | 57.29 | 6.9M |
| 2024-07-26 | 57.84 | 58.80 | 57.31 | 58.44 | 7.8M |
| 2024-07-25 | 59.00 | 59.42 | 57.14 | 57.50 | 10.4M |
| 2024-07-24 | 61.85 | 62.39 | 58.96 | 59.23 | 12.0M |
| 2024-07-23 | 65.60 | 65.66 | 61.80 | 61.85 | 11.6M |
| 2024-07-22 | 65.60 | 66.72 | 65.50 | 65.66 | 7.5M |
| 2024-07-19 | 65.90 | 67.77 | 65.50 | 65.72 | 9.7M |
| 2024-07-18 | 64.50 | 66.95 | 63.50 | 66.20 | 12.8M |
| 2024-07-17 | 69.35 | 69.99 | 65.51 | 65.90 | 13.7M |
| 2024-07-16 | 68.40 | 70.07 | 67.41 | 69.81 | 9.6M |
| 2024-07-15 | 69.49 | 70.69 | 68.08 | 68.44 | 9.4M |
| 2024-07-12 | 66.73 | 69.88 | 66.40 | 69.22 | 12.1M |
| 2024-07-11 | 67.40 | 68.70 | 65.43 | 67.97 | 13.0M |
| 2024-07-10 | 67.41 | 67.41 | 66.09 | 66.60 | 10.3M |
| 2024-07-09 | 64.59 | 67.52 | 63.63 | 67.48 | 13.8M |
| 2024-07-08 | 65.17 | 66.65 | 64.01 | 64.60 | 8.8M |
| 2024-07-05 | 65.20 | 65.48 | 62.60 | 64.71 | 6.8M |
| 2024-07-04 | 66.00 | 66.60 | 65.30 | 65.32 | 6.9M |
| 2024-07-03 | 64.02 | 66.75 | 62.90 | 66.19 | 11.6M |
| 2024-07-02 | 65.51 | 65.78 | 63.68 | 64.08 | 7.7M |
| 2024-07-01 | 62.79 | 66.76 | 62.55 | 65.51 | 11.2M |
| 2024-06-28 | 62.09 | 63.68 | 62.01 | 62.91 | 7.2M |
| 2024-06-27 | 61.80 | 63.83 | 61.60 | 62.47 | 8.1M |
| 2024-06-26 | 61.96 | 62.65 | 60.60 | 62.44 | 7.8M |
| 2024-06-25 | 64.09 | 64.49 | 60.80 | 61.60 | 12.8M |
| 2024-06-24 | 64.66 | 66.20 | 64.05 | 64.09 | 10.5M |
| 2024-06-21 | 62.22 | 65.31 | 61.90 | 65.19 | 10.6M |
| 2024-06-20 | 63.20 | 66.21 | 62.86 | 63.84 | 13.8M |
| 2024-06-19 | 64.60 | 64.79 | 62.28 | 63.54 | 12.4M |
| 2024-06-18 | 64.80 | 65.23 | 63.75 | 64.60 | 9.6M |
| 2024-06-17 | 63.81 | 65.50 | 63.60 | 65.08 | 9.8M |
| 2024-06-14 | 63.06 | 65.09 | 62.58 | 64.01 | 12.4M |
| 2024-06-13 | 61.85 | 65.33 | 61.82 | 63.40 | 17.5M |
| 2024-06-12 | 60.49 | 62.45 | 60.21 | 61.90 | 11.9M |
| 2024-06-11 | 59.01 | 61.50 | 58.41 | 61.10 | 12.5M |
| 2024-06-07 | 60.82 | 62.10 | 59.40 | 59.57 | 8.7M |
| 2024-06-06 | 62.00 | 62.46 | 60.04 | 60.88 | 10.0M |
| 2024-06-05 | 61.40 | 62.24 | 60.84 | 61.19 | 7.5M |
| 2024-06-04 | 60.43 | 61.89 | 60.03 | 61.79 | 9.8M |
| 2024-06-03 | 59.62 | 61.58 | 59.20 | 60.83 | 10.3M |
| 2024-05-31 | 59.55 | 60.68 | 58.90 | 59.15 | 7.0M |
| 2024-05-30 | 58.82 | 60.89 | 58.68 | 59.81 | 9.2M |
| 2024-05-29 | 60.05 | 61.38 | 59.32 | 59.83 | 8.1M |
| 2024-05-28 | 60.55 | 63.11 | 59.98 | 60.68 | 18.4M |
| 2024-05-27 | 56.99 | 62.14 | 55.96 | 61.35 | 17.2M |
| 2024-05-24 | 57.60 | 58.10 | 56.42 | 56.49 | 5.1M |
| 2024-05-23 | 58.81 | 59.90 | 57.66 | 57.70 | 6.8M |
| 2024-05-22 | 61.00 | 61.05 | 58.30 | 59.11 | 6.7M |
| 2024-05-21 | 61.76 | 62.26 | 60.50 | 61.00 | 6.5M |
| 2024-05-20 | 59.94 | 62.00 | 59.33 | 61.75 | 8.9M |
| 2024-05-17 | 58.40 | 59.49 | 57.92 | 59.46 | 4.6M |
| 2024-05-16 | 59.64 | 60.23 | 58.19 | 58.88 | 6.2M |
| 2024-05-15 | 58.56 | 60.11 | 57.60 | 58.83 | 6.5M |
| 2024-05-14 | 59.74 | 60.24 | 58.51 | 58.56 | 5.7M |
| 2024-05-13 | 58.46 | 61.11 | 58.26 | 59.48 | 9.0M |
| 2024-05-10 | 60.37 | 60.50 | 58.26 | 59.33 | 9.4M |
| 2024-05-09 | 60.51 | 61.17 | 59.68 | 60.52 | 8.1M |
| 2024-05-08 | 61.24 | 61.33 | 60.01 | 60.61 | 7.0M |
| 2024-05-07 | 63.02 | 63.25 | 60.85 | 61.32 | 12.5M |
| 2024-05-06 | 65.60 | 65.62 | 62.67 | 62.93 | 10.5M |
| 2024-04-30 | 63.40 | 65.50 | 63.30 | 64.19 | 9.7M |
| 2024-04-29 | 60.59 | 64.50 | 59.92 | 64.25 | 14.2M |
| 2024-04-26 | 61.00 | 61.49 | 59.00 | 60.13 | 13.8M |
| 2024-04-25 | 59.99 | 61.78 | 59.25 | 60.70 | 10.8M |
| 2024-04-24 | 58.41 | 60.00 | 58.33 | 59.63 | 9.1M |
| 2024-04-23 | 57.38 | 58.72 | 56.04 | 58.40 | 8.4M |
| 2024-04-22 | 55.38 | 57.98 | 55.25 | 57.43 | 6.2M |
| 2024-04-19 | 56.69 | 58.63 | 56.69 | 57.67 | 8.6M |
| 2024-04-18 | 55.87 | 58.99 | 55.05 | 57.56 | 14.0M |
| 2024-04-17 | 51.80 | 55.90 | 51.80 | 55.90 | 8.4M |
| 2024-04-16 | 53.40 | 53.96 | 50.68 | 50.82 | 6.3M |
| 2024-04-15 | 53.70 | 54.64 | 52.93 | 54.05 | 5.1M |
| 2024-04-12 | 53.23 | 55.48 | 53.23 | 53.70 | 6.2M |
| 2024-04-11 | 52.33 | 53.93 | 52.32 | 52.80 | 4.4M |
| 2024-04-10 | 55.02 | 55.30 | 52.32 | 52.70 | 6.5M |
| 2024-04-09 | 53.53 | 54.73 | 53.28 | 54.70 | 4.6M |
| 2024-04-08 | 54.45 | 55.38 | 53.68 | 53.68 | 4.6M |
| 2024-04-03 | 55.62 | 56.45 | 53.80 | 54.96 | 7.0M |
| 2024-04-02 | 56.58 | 57.13 | 55.20 | 56.13 | 7.6M |
| 2024-04-01 | 55.48 | 56.45 | 55.30 | 56.05 | 5.9M |
| 2024-03-29 | 53.07 | 56.47 | 52.52 | 55.82 | 8.4M |
| 2024-03-28 | 52.31 | 54.59 | 52.15 | 53.39 | 7.5M |
| 2024-03-27 | 54.50 | 55.49 | 52.25 | 52.30 | 8.8M |
| 2024-03-26 | 55.86 | 56.88 | 54.40 | 54.50 | 10.2M |
| 2024-03-25 | 58.00 | 58.00 | 55.26 | 55.26 | 14.7M |
| 2024-03-22 | 58.48 | 59.34 | 57.80 | 58.70 | 16.8M |
| 2024-03-21 | 57.00 | 59.35 | 56.38 | 57.41 | 19.5M |
| 2024-03-20 | 54.98 | 56.28 | 54.26 | 55.48 | 8.3M |
| 2024-03-19 | 55.97 | 55.97 | 54.72 | 54.88 | 8.4M |
| 2024-03-18 | 54.48 | 56.35 | 54.27 | 56.32 | 9.3M |
| 2024-03-15 | 54.00 | 54.45 | 52.99 | 54.45 | 6.8M |
| 2024-03-14 | 53.50 | 55.07 | 53.29 | 54.23 | 9.4M |
| 2024-03-13 | 55.70 | 56.10 | 54.11 | 54.23 | 10.0M |
| 2024-03-12 | 55.51 | 57.64 | 54.60 | 54.94 | 11.7M |
| 2024-03-11 | 55.13 | 55.81 | 54.18 | 55.75 | 11.7M |
| 2024-03-08 | 52.60 | 56.47 | 52.56 | 56.06 | 16.0M |
| 2024-03-07 | 52.89 | 54.88 | 52.18 | 52.40 | 12.9M |
| 2024-03-06 | 52.80 | 53.47 | 51.11 | 52.45 | 9.3M |
| 2024-03-05 | 52.71 | 55.12 | 52.29 | 53.18 | 15.6M |
| 2024-03-04 | 50.70 | 54.28 | 50.38 | 53.43 | 19.0M |
| 2024-03-01 | 51.20 | 51.40 | 49.91 | 50.27 | 12.7M |
| 2024-02-29 | 45.34 | 50.45 | 45.28 | 50.45 | 16.9M |
| 2024-02-28 | 48.00 | 49.51 | 45.60 | 45.86 | 11.4M |
| 2024-02-27 | 46.49 | 48.30 | 46.16 | 48.30 | 9.0M |
| 2024-02-26 | 46.64 | 47.60 | 46.32 | 46.88 | 7.5M |
| 2024-02-23 | 47.70 | 47.70 | 46.00 | 46.56 | 8.5M |
| 2024-02-22 | 45.44 | 47.43 | 45.43 | 46.93 | 10.9M |
| 2024-02-21 | 44.48 | 46.91 | 44.23 | 45.06 | 9.8M |
| 2024-02-20 | 44.34 | 45.17 | 43.78 | 44.81 | 8.0M |
| 2024-02-19 | 45.20 | 45.49 | 43.25 | 45.05 | 14.4M |
| 2024-02-08 | 41.50 | 44.31 | 41.09 | 43.45 | 14.4M |
| 2024-02-07 | 38.13 | 41.50 | 37.90 | 40.99 | 20.5M |
| 2024-02-06 | 33.69 | 37.75 | 33.69 | 37.75 | 12.5M |
| 2024-02-05 | 36.57 | 36.70 | 33.24 | 34.32 | 12.1M |
| 2024-02-02 | 39.30 | 39.64 | 35.43 | 36.93 | 8.8M |
| 2024-02-01 | 39.01 | 40.37 | 38.15 | 39.11 | 6.8M |
| 2024-01-31 | 40.07 | 40.67 | 38.72 | 38.85 | 7.0M |
| 2024-01-30 | 41.60 | 42.14 | 40.08 | 40.18 | 5.9M |
| 2024-01-29 | 43.44 | 44.35 | 41.65 | 41.80 | 7.9M |
| 2024-01-26 | 44.78 | 44.96 | 43.35 | 43.45 | 8.2M |
| 2024-01-25 | 43.34 | 45.48 | 42.38 | 45.20 | 10.4M |
| 2024-01-24 | 43.52 | 43.80 | 41.31 | 43.30 | 8.4M |
| 2024-01-23 | 41.89 | 43.65 | 41.53 | 43.30 | 8.2M |
| 2024-01-22 | 44.14 | 44.45 | 41.43 | 41.95 | 9.3M |
| 2024-01-19 | 44.78 | 45.31 | 44.32 | 44.36 | 5.2M |
| 2024-01-18 | 44.00 | 44.95 | 43.00 | 44.65 | 8.5M |
| 2024-01-17 | 45.90 | 45.90 | 44.31 | 44.36 | 5.7M |
| 2024-01-16 | 46.38 | 46.62 | 45.23 | 46.00 | 6.7M |
| 2024-01-15 | 46.68 | 47.48 | 46.50 | 46.69 | 4.7M |
| 2024-01-12 | 47.57 | 47.57 | 46.74 | 46.90 | 4.5M |
| 2024-01-11 | 46.91 | 48.02 | 46.80 | 47.77 | 6.0M |
| 2024-01-10 | 47.59 | 48.06 | 46.71 | 47.05 | 5.9M |
| 2024-01-09 | 48.26 | 48.88 | 47.40 | 47.90 | 6.7M |
| 2024-01-08 | 49.53 | 49.53 | 47.57 | 47.86 | 8.0M |
| 2024-01-05 | 50.29 | 50.56 | 48.67 | 49.01 | 6.6M |
| 2024-01-04 | 52.00 | 52.00 | 49.95 | 50.25 | 9.0M |
| 2024-01-03 | 53.51 | 53.80 | 51.40 | 51.88 | 8.8M |
| 2024-01-02 | 55.73 | 55.74 | 53.86 | 53.86 | 6.2M |