72.23
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 49.20 | 49.50 | 45.77 | 46.15 | 7.2M |
| 2024-12-30 | 52.36 | 52.74 | 49.12 | 49.25 | 9.0M |
| 2024-12-27 | 51.55 | 54.58 | 51.18 | 52.88 | 10.2M |
| 2024-12-26 | 50.50 | 52.26 | 49.68 | 52.00 | 7.5M |
| 2024-12-25 | 50.55 | 51.24 | 49.53 | 50.27 | 5.4M |
| 2024-12-24 | 50.04 | 51.35 | 49.34 | 50.59 | 5.6M |
| 2024-12-23 | 52.05 | 52.78 | 49.05 | 49.52 | 6.6M |
| 2024-12-20 | 50.10 | 53.89 | 50.06 | 52.55 | 8.5M |
| 2024-12-19 | 49.06 | 50.88 | 49.00 | 50.43 | 5.9M |
| 2024-12-18 | 50.37 | 50.70 | 48.90 | 49.93 | 5.5M |
| 2024-12-17 | 52.77 | 52.77 | 49.46 | 49.63 | 7.6M |
| 2024-12-16 | 54.00 | 54.80 | 52.33 | 52.80 | 9.7M |
| 2024-12-13 | 57.01 | 58.74 | 54.69 | 54.86 | 14.2M |
| 2024-12-12 | 55.92 | 61.08 | 55.63 | 58.77 | 19.4M |
| 2024-12-11 | 56.00 | 57.40 | 53.36 | 56.69 | 17.3M |
| 2024-12-10 | 55.00 | 62.98 | 53.83 | 57.74 | 24.5M |
| 2024-12-09 | 53.00 | 55.31 | 52.07 | 53.80 | 12.7M |
| 2024-12-06 | 53.76 | 54.45 | 51.50 | 53.04 | 12.9M |
| 2024-12-05 | 52.77 | 56.33 | 52.76 | 54.15 | 14.8M |
| 2024-12-04 | 51.02 | 55.50 | 51.02 | 53.71 | 16.0M |
| 2024-12-03 | 52.73 | 53.98 | 51.84 | 52.07 | 10.9M |
| 2024-12-02 | 51.08 | 54.80 | 51.08 | 52.74 | 16.8M |
| 2024-11-29 | 46.80 | 52.17 | 46.80 | 51.07 | 15.1M |
| 2024-11-28 | 46.33 | 46.95 | 45.62 | 45.90 | 4.3M |
| 2024-11-27 | 44.58 | 46.47 | 43.70 | 46.47 | 4.5M |
| 2024-11-26 | 47.26 | 47.36 | 44.81 | 45.09 | 5.0M |
| 2024-11-25 | 47.00 | 47.71 | 45.51 | 47.71 | 5.6M |
| 2024-11-22 | 50.00 | 50.71 | 47.20 | 47.30 | 6.8M |
| 2024-11-21 | 51.97 | 53.27 | 49.60 | 50.25 | 8.4M |
| 2024-11-20 | 51.00 | 53.50 | 50.20 | 51.99 | 9.0M |
| 2024-11-19 | 47.00 | 50.70 | 47.00 | 50.64 | 8.4M |
| 2024-11-18 | 52.00 | 52.50 | 46.46 | 47.22 | 8.9M |
| 2024-11-15 | 52.00 | 54.30 | 51.61 | 51.62 | 10.1M |
| 2024-11-14 | 54.15 | 54.70 | 51.80 | 51.91 | 7.8M |
| 2024-11-13 | 52.70 | 54.60 | 51.32 | 54.13 | 10.0M |
| 2024-11-12 | 55.15 | 55.90 | 52.73 | 53.19 | 14.5M |
| 2024-11-11 | 50.49 | 59.72 | 50.00 | 56.49 | 19.9M |
| 2024-11-08 | 51.14 | 52.88 | 50.60 | 50.92 | 11.1M |
| 2024-11-07 | 52.05 | 52.50 | 49.50 | 50.77 | 16.5M |
| 2024-11-06 | 51.38 | 58.10 | 51.00 | 54.47 | 22.1M |
| 2024-11-05 | 48.88 | 54.80 | 47.68 | 52.19 | 19.4M |
| 2024-11-04 | 49.98 | 55.00 | 49.89 | 50.63 | 17.0M |
| 2024-11-01 | 46.94 | 50.47 | 46.53 | 48.07 | 14.0M |
| 2024-10-31 | 46.02 | 48.16 | 45.60 | 47.43 | 10.1M |
| 2024-10-30 | 45.20 | 47.64 | 45.10 | 46.65 | 8.9M |
| 2024-10-29 | 46.01 | 47.65 | 45.22 | 45.50 | 10.5M |
| 2024-10-28 | 47.14 | 47.30 | 45.50 | 46.60 | 7.9M |
| 2024-10-25 | 46.50 | 47.28 | 45.40 | 46.71 | 10.5M |
| 2024-10-24 | 48.55 | 49.52 | 45.50 | 46.01 | 16.1M |
| 2024-10-23 | 50.80 | 55.80 | 49.49 | 49.80 | 24.1M |
| 2024-10-22 | 46.77 | 54.33 | 45.90 | 49.40 | 19.0M |
| 2024-10-21 | 44.93 | 48.35 | 44.31 | 46.94 | 11.5M |
| 2024-10-18 | 42.44 | 46.18 | 42.44 | 44.81 | 10.6M |
| 2024-10-17 | 43.02 | 43.88 | 42.66 | 42.77 | 5.8M |
| 2024-10-16 | 41.53 | 43.98 | 41.41 | 42.80 | 6.2M |
| 2024-10-15 | 42.82 | 46.06 | 42.37 | 43.10 | 10.1M |
| 2024-10-14 | 42.13 | 43.54 | 40.20 | 43.54 | 9.3M |
| 2024-10-11 | 47.50 | 48.00 | 41.89 | 42.94 | 12.1M |
| 2024-10-10 | 46.00 | 50.00 | 44.02 | 47.48 | 14.1M |
| 2024-10-09 | 49.99 | 50.00 | 44.90 | 44.95 | 13.4M |
| 2024-10-08 | 53.78 | 54.05 | 47.01 | 53.20 | 16.9M |
| 2024-09-30 | 40.00 | 45.70 | 39.46 | 45.10 | 14.2M |
| 2024-09-27 | 37.35 | 39.49 | 36.70 | 39.00 | 11.9M |
| 2024-09-26 | 35.25 | 38.15 | 34.98 | 37.36 | 11.9M |
| 2024-09-25 | 34.00 | 35.55 | 34.00 | 34.63 | 5.2M |
| 2024-09-24 | 32.55 | 33.88 | 31.72 | 33.88 | 4.6M |
| 2024-09-23 | 32.54 | 32.80 | 32.18 | 32.41 | 2.2M |
| 2024-09-20 | 33.49 | 33.49 | 32.37 | 32.63 | 2.7M |
| 2024-09-19 | 33.38 | 34.05 | 32.82 | 33.49 | 3.1M |
| 2024-09-18 | 33.00 | 33.47 | 32.41 | 33.29 | 2.1M |
| 2024-09-13 | 34.01 | 34.31 | 33.03 | 33.03 | 2.0M |
| 2024-09-12 | 34.48 | 35.02 | 33.91 | 34.00 | 2.1M |
| 2024-09-11 | 34.71 | 34.79 | 34.23 | 34.50 | 1.7M |
| 2024-09-10 | 34.00 | 35.08 | 33.58 | 34.67 | 2.4M |
| 2024-09-09 | 33.66 | 34.25 | 33.20 | 34.03 | 1.7M |
| 2024-09-06 | 34.80 | 35.19 | 33.96 | 34.01 | 2.4M |
| 2024-09-05 | 34.50 | 35.50 | 34.50 | 34.94 | 3.0M |
| 2024-09-04 | 34.07 | 34.94 | 34.00 | 34.33 | 2.4M |
| 2024-09-03 | 34.27 | 35.35 | 34.15 | 34.60 | 2.4M |
| 2024-09-02 | 35.44 | 35.69 | 34.25 | 34.26 | 3.0M |
| 2024-08-30 | 34.87 | 36.18 | 34.70 | 35.64 | 4.2M |
| 2024-08-29 | 34.13 | 35.60 | 33.85 | 34.94 | 3.8M |
| 2024-08-28 | 33.47 | 35.19 | 33.09 | 34.42 | 4.0M |
| 2024-08-27 | 34.72 | 35.67 | 33.34 | 33.46 | 3.7M |
| 2024-08-26 | 36.23 | 36.28 | 34.53 | 35.34 | 3.2M |
| 2024-08-23 | 36.18 | 36.94 | 35.30 | 35.35 | 3.1M |
| 2024-08-22 | 39.50 | 39.58 | 36.10 | 36.27 | 6.5M |
| 2024-08-21 | 40.38 | 41.43 | 39.02 | 39.98 | 8.0M |
| 2024-08-20 | 39.09 | 40.46 | 38.30 | 40.30 | 5.2M |
| 2024-08-19 | 40.08 | 40.49 | 38.82 | 39.07 | 3.9M |
| 2024-08-16 | 39.00 | 40.10 | 38.91 | 39.80 | 4.2M |
| 2024-08-15 | 38.50 | 40.20 | 38.15 | 39.28 | 4.4M |
| 2024-08-14 | 38.50 | 39.08 | 37.98 | 38.43 | 3.1M |
| 2024-08-13 | 37.51 | 38.30 | 37.08 | 38.01 | 2.7M |
| 2024-08-12 | 38.48 | 38.56 | 37.07 | 37.46 | 2.6M |
| 2024-08-09 | 39.10 | 39.63 | 38.11 | 38.12 | 2.7M |
| 2024-08-08 | 40.52 | 40.52 | 38.50 | 38.95 | 4.7M |
| 2024-08-07 | 40.74 | 41.94 | 40.58 | 40.62 | 3.8M |
| 2024-08-06 | 41.78 | 42.60 | 40.85 | 41.69 | 3.9M |
| 2024-08-05 | 40.77 | 43.16 | 40.51 | 41.08 | 6.0M |
| 2024-08-02 | 42.42 | 42.79 | 41.30 | 41.33 | 4.5M |
| 2024-08-01 | 43.50 | 44.20 | 42.70 | 42.98 | 6.9M |
| 2024-07-31 | 40.60 | 44.75 | 40.48 | 44.00 | 10.2M |
| 2024-07-30 | 40.31 | 41.98 | 40.01 | 41.20 | 5.9M |
| 2024-07-29 | 40.00 | 40.53 | 39.51 | 39.87 | 2.9M |
| 2024-07-26 | 39.35 | 40.39 | 39.31 | 40.19 | 3.9M |
| 2024-07-25 | 38.78 | 40.40 | 38.60 | 39.31 | 3.5M |
| 2024-07-24 | 39.04 | 41.18 | 38.33 | 39.59 | 4.4M |
| 2024-07-23 | 41.00 | 41.88 | 39.68 | 39.69 | 5.0M |
| 2024-07-22 | 39.65 | 40.40 | 39.25 | 40.00 | 3.0M |
| 2024-07-19 | 38.98 | 40.28 | 38.85 | 39.51 | 3.3M |
| 2024-07-18 | 38.46 | 39.97 | 37.80 | 39.43 | 4.0M |
| 2024-07-17 | 40.87 | 41.58 | 38.76 | 39.12 | 4.6M |
| 2024-07-16 | 41.75 | 41.75 | 40.75 | 41.25 | 2.9M |
| 2024-07-15 | 42.20 | 42.20 | 40.46 | 40.80 | 4.1M |
| 2024-07-12 | 42.61 | 43.31 | 42.18 | 42.49 | 3.6M |
| 2024-07-11 | 42.30 | 42.98 | 42.03 | 42.76 | 4.8M |
| 2024-07-10 | 42.38 | 43.00 | 41.50 | 41.52 | 4.6M |
| 2024-07-09 | 41.79 | 42.64 | 40.16 | 42.51 | 5.9M |
| 2024-07-08 | 43.25 | 43.95 | 41.20 | 41.26 | 5.9M |
| 2024-07-05 | 44.27 | 44.85 | 42.66 | 44.24 | 7.7M |
| 2024-07-04 | 47.48 | 49.18 | 45.70 | 45.90 | 10.2M |
| 2024-07-03 | 48.48 | 48.82 | 45.60 | 45.70 | 7.5M |
| 2024-07-02 | 47.00 | 48.05 | 46.00 | 47.23 | 7.5M |
| 2024-07-01 | 45.80 | 47.08 | 44.25 | 47.04 | 6.6M |
| 2024-06-28 | 45.08 | 47.00 | 45.08 | 46.08 | 6.6M |
| 2024-06-27 | 46.29 | 47.72 | 45.04 | 46.04 | 9.2M |
| 2024-06-26 | 44.50 | 46.19 | 42.55 | 46.05 | 6.6M |
| 2024-06-25 | 44.39 | 46.21 | 44.03 | 45.08 | 6.7M |
| 2024-06-24 | 45.75 | 46.48 | 44.40 | 44.40 | 5.7M |
| 2024-06-21 | 44.80 | 45.91 | 44.01 | 45.31 | 4.5M |
| 2024-06-20 | 47.71 | 48.14 | 44.70 | 44.88 | 7.9M |
| 2024-06-19 | 49.10 | 49.18 | 47.70 | 47.72 | 8.2M |
| 2024-06-18 | 47.80 | 49.70 | 47.28 | 49.70 | 12.0M |
| 2024-06-17 | 47.30 | 48.40 | 47.30 | 47.90 | 7.4M |
| 2024-06-14 | 49.02 | 49.39 | 47.20 | 47.90 | 10.8M |
| 2024-06-13 | 50.19 | 50.91 | 49.11 | 50.45 | 15.1M |
| 2024-06-12 | 43.85 | 52.74 | 43.36 | 50.95 | 21.0M |
| 2024-06-11 | 44.88 | 45.22 | 41.00 | 43.95 | 12.2M |
| 2024-06-07 | 50.02 | 52.60 | 46.00 | 46.57 | 18.0M |
| 2024-06-06 | 48.90 | 51.10 | 47.34 | 50.18 | 14.7M |
| 2024-06-05 | 46.57 | 49.73 | 46.21 | 49.05 | 10.3M |
| 2024-06-04 | 48.10 | 51.38 | 47.41 | 48.50 | 13.5M |
| 2024-06-03 | 47.70 | 50.50 | 47.55 | 48.24 | 13.8M |
| 2024-05-31 | 44.53 | 49.30 | 44.00 | 46.74 | 12.4M |
| 2024-05-30 | 42.61 | 44.94 | 42.05 | 43.88 | 5.6M |
| 2024-05-29 | 42.51 | 43.70 | 42.51 | 42.85 | 3.2M |
| 2024-05-28 | 43.80 | 44.07 | 42.53 | 42.70 | 3.6M |
| 2024-05-27 | 43.25 | 44.28 | 42.04 | 44.27 | 4.4M |
| 2024-05-24 | 46.50 | 46.50 | 42.93 | 43.55 | 8.9M |
| 2024-05-23 | 47.75 | 49.45 | 46.80 | 47.20 | 8.3M |
| 2024-05-22 | 46.75 | 48.70 | 46.71 | 48.48 | 8.4M |
| 2024-05-21 | 47.33 | 47.33 | 45.88 | 46.70 | 4.7M |
| 2024-05-20 | 47.70 | 48.77 | 47.01 | 47.64 | 6.7M |
| 2024-05-17 | 45.77 | 47.99 | 45.52 | 47.90 | 8.3M |
| 2024-05-16 | 44.52 | 47.33 | 44.35 | 46.29 | 6.8M |
| 2024-05-15 | 45.90 | 46.55 | 44.76 | 44.92 | 5.8M |
| 2024-05-14 | 47.89 | 48.60 | 45.71 | 45.89 | 7.5M |
| 2024-05-13 | 46.50 | 46.50 | 44.35 | 44.65 | 6.1M |
| 2024-05-10 | 46.81 | 48.40 | 45.60 | 47.47 | 8.1M |
| 2024-05-09 | 46.51 | 47.75 | 46.29 | 46.86 | 5.4M |
| 2024-05-08 | 47.47 | 48.38 | 46.53 | 46.85 | 7.6M |
| 2024-05-07 | 46.37 | 50.60 | 45.88 | 48.95 | 13.8M |
| 2024-05-06 | 46.10 | 47.15 | 45.80 | 46.16 | 7.4M |
| 2024-04-30 | 47.30 | 48.05 | 45.10 | 45.15 | 10.1M |
| 2024-04-29 | 49.88 | 52.68 | 47.09 | 47.69 | 15.4M |
| 2024-04-26 | 45.60 | 47.69 | 45.03 | 47.02 | 12.2M |
| 2024-04-25 | 43.82 | 46.55 | 43.82 | 45.70 | 11.9M |
| 2024-04-24 | 42.54 | 47.01 | 42.42 | 44.40 | 15.4M |
| 2024-04-23 | 36.91 | 43.73 | 36.46 | 43.73 | 13.8M |
| 2024-04-22 | 36.71 | 37.50 | 35.60 | 36.44 | 3.3M |
| 2024-04-19 | 38.82 | 39.11 | 37.23 | 37.46 | 4.8M |
| 2024-04-18 | 37.59 | 39.80 | 36.58 | 38.58 | 7.5M |
| 2024-04-17 | 35.80 | 38.11 | 35.80 | 37.65 | 6.4M |
| 2024-04-16 | 39.15 | 39.33 | 34.31 | 34.36 | 7.7M |
| 2024-04-15 | 41.80 | 42.54 | 37.01 | 39.18 | 7.0M |
| 2024-04-12 | 42.60 | 43.49 | 41.90 | 42.29 | 4.2M |
| 2024-04-11 | 42.25 | 43.78 | 42.21 | 42.47 | 5.1M |
| 2024-04-10 | 44.90 | 46.38 | 43.00 | 43.08 | 6.3M |
| 2024-04-09 | 44.50 | 45.88 | 43.00 | 44.98 | 5.1M |
| 2024-04-08 | 43.80 | 45.50 | 43.80 | 44.29 | 4.1M |
| 2024-04-03 | 46.81 | 46.90 | 44.10 | 44.59 | 6.9M |
| 2024-04-02 | 49.80 | 49.91 | 47.00 | 47.19 | 7.2M |
| 2024-04-01 | 49.87 | 50.20 | 48.55 | 50.11 | 8.0M |
| 2024-03-29 | 48.30 | 49.78 | 47.68 | 49.49 | 7.9M |
| 2024-03-28 | 46.00 | 49.16 | 46.00 | 49.13 | 9.6M |
| 2024-03-27 | 47.86 | 48.80 | 45.80 | 46.05 | 7.3M |
| 2024-03-26 | 50.45 | 51.20 | 45.00 | 47.50 | 10.7M |
| 2024-03-25 | 52.80 | 55.68 | 50.08 | 50.21 | 11.7M |
| 2024-03-22 | 51.48 | 54.30 | 51.20 | 53.71 | 11.3M |
| 2024-03-21 | 52.50 | 52.58 | 51.08 | 51.80 | 8.0M |
| 2024-03-20 | 52.38 | 53.72 | 50.86 | 52.98 | 11.3M |
| 2024-03-19 | 54.15 | 58.10 | 52.80 | 53.11 | 16.9M |
| 2024-03-18 | 52.00 | 56.18 | 51.10 | 55.10 | 16.3M |
| 2024-03-15 | 48.91 | 56.60 | 47.89 | 53.11 | 18.7M |
| 2024-03-14 | 48.50 | 51.49 | 46.50 | 48.91 | 13.4M |
| 2024-03-13 | 45.82 | 48.15 | 45.45 | 47.24 | 9.1M |
| 2024-03-12 | 46.20 | 49.85 | 46.18 | 46.65 | 13.2M |
| 2024-03-11 | 45.00 | 46.63 | 44.51 | 46.29 | 7.1M |
| 2024-03-08 | 44.81 | 47.52 | 43.76 | 46.63 | 10.7M |
| 2024-03-07 | 49.29 | 50.00 | 46.00 | 46.27 | 15.2M |
| 2024-03-06 | 42.80 | 51.99 | 42.80 | 50.13 | 20.7M |
| 2024-03-05 | 43.89 | 45.60 | 42.90 | 43.33 | 8.5M |
| 2024-03-04 | 44.00 | 45.60 | 42.78 | 44.82 | 10.6M |
| 2024-03-01 | 44.33 | 45.99 | 42.90 | 44.75 | 12.7M |
| 2024-02-29 | 40.11 | 44.50 | 40.01 | 44.23 | 13.5M |
| 2024-02-28 | 45.80 | 46.54 | 40.00 | 40.89 | 16.2M |
| 2024-02-27 | 45.00 | 47.48 | 44.04 | 46.40 | 20.2M |
| 2024-02-26 | 46.58 | 48.53 | 44.51 | 48.53 | 23.9M |
| 2024-02-23 | 34.50 | 40.44 | 33.20 | 40.44 | 15.8M |
| 2024-02-22 | 30.95 | 33.87 | 30.95 | 33.70 | 8.3M |
| 2024-02-21 | 30.71 | 33.98 | 30.20 | 31.55 | 7.1M |
| 2024-02-20 | 29.60 | 34.53 | 29.06 | 31.66 | 6.7M |
| 2024-02-19 | 28.39 | 29.90 | 28.38 | 29.61 | 4.9M |
| 2024-02-08 | 25.23 | 27.98 | 25.09 | 27.98 | 5.3M |
| 2024-02-07 | 26.44 | 27.46 | 25.00 | 25.33 | 4.8M |
| 2024-02-06 | 24.76 | 27.19 | 23.57 | 26.48 | 4.1M |
| 2024-02-05 | 28.53 | 28.90 | 25.10 | 25.52 | 4.3M |
| 2024-02-02 | 30.05 | 31.14 | 27.00 | 29.08 | 4.6M |
| 2024-02-01 | 29.80 | 31.54 | 29.31 | 30.28 | 4.5M |
| 2024-01-31 | 32.00 | 32.80 | 29.30 | 29.30 | 4.4M |
| 2024-01-30 | 31.53 | 32.93 | 30.57 | 32.20 | 3.1M |
| 2024-01-29 | 33.93 | 34.38 | 31.80 | 31.82 | 2.7M |
| 2024-01-26 | 33.62 | 34.53 | 33.49 | 33.49 | 3.4M |
| 2024-01-25 | 32.94 | 34.21 | 32.32 | 33.95 | 4.0M |
| 2024-01-24 | 32.83 | 33.60 | 31.80 | 33.04 | 3.9M |
| 2024-01-23 | 32.76 | 32.85 | 31.60 | 32.51 | 3.9M |
| 2024-01-22 | 34.21 | 34.80 | 31.83 | 32.25 | 3.0M |
| 2024-01-19 | 36.05 | 36.09 | 34.80 | 34.97 | 2.4M |
| 2024-01-18 | 35.30 | 36.35 | 34.62 | 36.19 | 3.5M |
| 2024-01-17 | 37.15 | 37.15 | 35.51 | 35.51 | 2.7M |
| 2024-01-16 | 36.91 | 37.60 | 36.16 | 37.24 | 3.2M |
| 2024-01-15 | 37.57 | 37.72 | 36.61 | 37.17 | 3.5M |
| 2024-01-12 | 40.01 | 40.46 | 38.19 | 38.19 | 6.2M |
| 2024-01-11 | 40.00 | 41.41 | 39.89 | 41.08 | 3.6M |
| 2024-01-10 | 42.40 | 42.60 | 40.38 | 40.49 | 4.8M |
| 2024-01-09 | 40.86 | 44.30 | 40.74 | 42.82 | 5.9M |
| 2024-01-08 | 43.03 | 43.64 | 40.32 | 40.36 | 4.2M |
| 2024-01-05 | 45.80 | 45.93 | 42.50 | 43.03 | 4.2M |
| 2024-01-04 | 45.53 | 46.20 | 44.05 | 44.72 | 3.3M |
| 2024-01-03 | 47.00 | 47.65 | 44.60 | 45.52 | 6.7M |
| 2024-01-02 | 46.60 | 48.19 | 46.01 | 47.34 | 5.8M |