75.38
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 | 89.66 | 90.00 | 85.57 | 85.57 | 1.4M |
| 2024-12-30 | 88.31 | 91.20 | 86.06 | 89.49 | 1.5M |
| 2024-12-27 | 89.61 | 90.90 | 88.30 | 88.74 | 1.8M |
| 2024-12-26 | 87.70 | 91.59 | 87.32 | 89.96 | 2.0M |
| 2024-12-25 | 88.69 | 89.50 | 85.36 | 87.70 | 1.7M |
| 2024-12-24 | 88.54 | 89.17 | 86.50 | 88.77 | 1.5M |
| 2024-12-23 | 93.00 | 93.07 | 87.63 | 88.16 | 2.4M |
| 2024-12-20 | 89.83 | 94.94 | 88.49 | 93.12 | 2.2M |
| 2024-12-19 | 89.00 | 91.85 | 88.31 | 89.88 | 1.9M |
| 2024-12-18 | 91.05 | 91.35 | 89.61 | 90.20 | 1.4M |
| 2024-12-17 | 93.00 | 93.45 | 89.26 | 90.48 | 2.0M |
| 2024-12-16 | 97.46 | 97.50 | 90.70 | 91.00 | 3.5M |
| 2024-12-13 | 102.11 | 102.11 | 96.81 | 97.50 | 2.8M |
| 2024-12-12 | 105.00 | 108.00 | 100.95 | 103.10 | 2.3M |
| 2024-12-11 | 103.12 | 105.42 | 101.30 | 104.00 | 1.4M |
| 2024-12-10 | 103.99 | 105.00 | 101.00 | 104.00 | 2.6M |
| 2024-12-09 | 99.25 | 102.77 | 98.75 | 99.92 | 1.9M |
| 2024-12-06 | 102.02 | 102.44 | 98.08 | 99.54 | 2.1M |
| 2024-12-05 | 99.20 | 104.50 | 99.17 | 100.88 | 2.1M |
| 2024-12-04 | 99.32 | 102.25 | 97.71 | 99.50 | 2.3M |
| 2024-12-03 | 99.88 | 101.47 | 97.00 | 99.39 | 2.4M |
| 2024-12-02 | 96.55 | 100.99 | 95.27 | 100.11 | 2.8M |
| 2024-11-29 | 92.50 | 100.68 | 91.77 | 97.22 | 3.2M |
| 2024-11-28 | 95.00 | 97.00 | 92.01 | 92.50 | 2.1M |
| 2024-11-27 | 92.81 | 94.94 | 90.13 | 94.89 | 1.9M |
| 2024-11-26 | 93.91 | 96.00 | 92.41 | 92.90 | 1.4M |
| 2024-11-25 | 95.49 | 96.59 | 92.00 | 94.20 | 1.5M |
| 2024-11-22 | 101.56 | 103.83 | 95.01 | 95.62 | 2.7M |
| 2024-11-21 | 99.95 | 103.99 | 97.00 | 102.00 | 2.5M |
| 2024-11-20 | 100.40 | 102.00 | 98.00 | 99.90 | 1.9M |
| 2024-11-19 | 98.88 | 100.98 | 96.22 | 100.40 | 1.2M |
| 2024-11-18 | 101.08 | 101.12 | 95.41 | 97.97 | 2.2M |
| 2024-11-15 | 108.54 | 108.90 | 100.26 | 100.72 | 2.3M |
| 2024-11-14 | 110.60 | 117.00 | 106.68 | 107.14 | 2.6M |
| 2024-11-13 | 108.90 | 113.50 | 107.01 | 112.50 | 2.1M |
| 2024-11-12 | 119.70 | 119.70 | 108.80 | 110.00 | 3.9M |
| 2024-11-11 | 106.00 | 126.85 | 106.00 | 120.90 | 5.6M |
| 2024-11-08 | 105.50 | 117.98 | 104.01 | 107.90 | 4.1M |
| 2024-11-07 | 103.58 | 106.99 | 100.23 | 105.22 | 3.3M |
| 2024-11-06 | 97.50 | 107.00 | 96.81 | 103.99 | 4.8M |
| 2024-11-05 | 89.90 | 98.00 | 88.73 | 97.15 | 3.8M |
| 2024-11-04 | 87.63 | 89.90 | 87.10 | 89.90 | 1.3M |
| 2024-11-01 | 92.00 | 92.70 | 88.56 | 88.68 | 2.8M |
| 2024-10-31 | 90.37 | 94.30 | 89.50 | 93.50 | 2.1M |
| 2024-10-30 | 90.11 | 92.98 | 89.25 | 91.38 | 1.8M |
| 2024-10-29 | 93.20 | 95.20 | 90.50 | 90.57 | 2.4M |
| 2024-10-28 | 90.68 | 94.98 | 90.50 | 93.20 | 2.3M |
| 2024-10-25 | 91.54 | 92.86 | 89.63 | 91.07 | 2.6M |
| 2024-10-24 | 94.25 | 94.80 | 89.90 | 91.65 | 4.2M |
| 2024-10-23 | 98.70 | 98.70 | 93.03 | 95.31 | 3.5M |
| 2024-10-22 | 108.10 | 108.10 | 95.99 | 98.71 | 3.9M |
| 2024-10-21 | 105.00 | 111.11 | 103.01 | 107.77 | 3.7M |
| 2024-10-18 | 96.27 | 108.21 | 95.66 | 103.53 | 3.0M |
| 2024-10-17 | 100.98 | 101.96 | 95.86 | 96.79 | 2.5M |
| 2024-10-16 | 94.01 | 100.68 | 92.41 | 98.02 | 2.2M |
| 2024-10-15 | 96.65 | 102.40 | 94.05 | 95.11 | 2.9M |
| 2024-10-14 | 90.00 | 97.99 | 87.90 | 96.68 | 3.2M |
| 2024-10-11 | 101.71 | 102.68 | 90.02 | 91.40 | 3.6M |
| 2024-10-10 | 104.83 | 110.00 | 101.24 | 101.78 | 3.9M |
| 2024-10-09 | 116.00 | 126.98 | 106.01 | 106.25 | 5.5M |
| 2024-10-08 | 116.00 | 116.98 | 108.02 | 116.98 | 4.4M |
| 2024-09-30 | 87.05 | 99.99 | 87.05 | 97.48 | 4.9M |
| 2024-09-27 | 78.38 | 87.00 | 76.51 | 83.89 | 1.7M |
| 2024-09-26 | 74.59 | 78.49 | 74.06 | 78.01 | 1.3M |
| 2024-09-25 | 74.59 | 79.99 | 73.10 | 74.92 | 2.5M |
| 2024-09-24 | 67.54 | 73.80 | 66.40 | 72.80 | 1.9M |
| 2024-09-23 | 69.40 | 69.40 | 67.13 | 67.50 | 0.7M |
| 2024-09-20 | 68.32 | 69.34 | 67.60 | 68.30 | 0.9M |
| 2024-09-19 | 66.65 | 70.09 | 66.11 | 68.27 | 1.0M |
| 2024-09-18 | 66.85 | 68.28 | 64.74 | 66.76 | 0.9M |
| 2024-09-13 | 68.13 | 69.78 | 67.48 | 67.80 | 0.8M |
| 2024-09-12 | 66.27 | 70.00 | 66.27 | 68.71 | 1.1M |
| 2024-09-11 | 63.70 | 66.98 | 62.51 | 66.72 | 0.8M |
| 2024-09-10 | 61.30 | 64.49 | 60.01 | 63.68 | 0.7M |
| 2024-09-09 | 63.15 | 63.18 | 60.59 | 60.76 | 0.4M |
| 2024-09-06 | 63.28 | 64.27 | 62.00 | 62.15 | 0.6M |
| 2024-09-05 | 62.50 | 63.65 | 61.85 | 63.15 | 0.6M |
| 2024-09-04 | 61.30 | 62.98 | 61.15 | 61.68 | 0.5M |
| 2024-09-03 | 60.92 | 62.53 | 60.50 | 61.66 | 0.5M |
| 2024-09-02 | 64.10 | 64.13 | 60.50 | 60.78 | 0.7M |
| 2024-08-30 | 63.63 | 65.54 | 63.12 | 64.14 | 0.6M |
| 2024-08-29 | 62.34 | 64.93 | 61.91 | 63.63 | 0.5M |
| 2024-08-28 | 61.52 | 63.36 | 61.52 | 62.70 | 0.3M |
| 2024-08-27 | 62.93 | 64.60 | 62.35 | 62.40 | 0.3M |
| 2024-08-26 | 64.30 | 64.30 | 60.00 | 63.30 | 0.4M |
| 2024-08-23 | 63.89 | 64.68 | 62.50 | 63.41 | 0.5M |
| 2024-08-22 | 64.60 | 64.90 | 63.07 | 63.55 | 0.6M |
| 2024-08-21 | 63.95 | 64.79 | 63.33 | 63.67 | 0.4M |
| 2024-08-20 | 63.60 | 65.12 | 62.37 | 64.60 | 1.0M |
| 2024-08-19 | 65.33 | 68.67 | 63.03 | 63.23 | 1.6M |
| 2024-08-16 | 66.02 | 67.00 | 63.01 | 63.08 | 0.9M |
| 2024-08-15 | 66.60 | 68.39 | 65.47 | 66.54 | 0.4M |
| 2024-08-14 | 68.56 | 68.75 | 66.37 | 66.60 | 0.4M |
| 2024-08-13 | 66.55 | 68.30 | 66.55 | 68.25 | 0.2M |
| 2024-08-12 | 67.68 | 69.03 | 66.45 | 67.53 | 0.3M |
| 2024-08-09 | 68.35 | 69.70 | 67.07 | 67.60 | 0.4M |
| 2024-08-08 | 68.57 | 69.82 | 67.73 | 68.35 | 0.4M |
| 2024-08-07 | 70.64 | 71.22 | 68.64 | 69.63 | 0.7M |
| 2024-08-06 | 68.54 | 70.88 | 68.35 | 70.80 | 0.8M |
| 2024-08-05 | 68.74 | 71.11 | 66.66 | 67.98 | 1.0M |
| 2024-08-02 | 69.70 | 71.86 | 68.50 | 68.74 | 1.1M |
| 2024-08-01 | 66.55 | 71.50 | 66.55 | 70.54 | 1.5M |
| 2024-07-31 | 61.74 | 66.68 | 60.29 | 66.60 | 1.0M |
| 2024-07-30 | 62.00 | 63.19 | 61.50 | 61.77 | 0.3M |
| 2024-07-29 | 63.09 | 63.64 | 62.02 | 62.26 | 0.4M |
| 2024-07-26 | 62.46 | 63.81 | 62.23 | 63.55 | 0.5M |
| 2024-07-25 | 61.43 | 63.71 | 60.18 | 62.35 | 0.7M |
| 2024-07-24 | 64.03 | 64.83 | 61.07 | 61.40 | 0.7M |
| 2024-07-23 | 66.75 | 66.99 | 63.66 | 64.03 | 0.8M |
| 2024-07-22 | 66.17 | 69.60 | 65.99 | 67.20 | 1.7M |
| 2024-07-19 | 62.72 | 65.60 | 62.66 | 64.68 | 1.0M |
| 2024-07-18 | 61.42 | 63.50 | 61.12 | 63.11 | 1.0M |
| 2024-07-17 | 61.70 | 62.60 | 60.50 | 61.92 | 1.1M |
| 2024-07-16 | 57.68 | 61.98 | 57.68 | 61.41 | 1.7M |
| 2024-07-15 | 57.44 | 59.88 | 57.33 | 58.52 | 1.8M |
| 2024-07-12 | 57.00 | 57.23 | 54.78 | 56.67 | 1.5M |
| 2024-07-11 | 57.00 | 58.65 | 56.86 | 57.27 | 1.3M |
| 2024-07-10 | 58.17 | 59.66 | 56.46 | 56.60 | 1.0M |
| 2024-07-09 | 59.70 | 60.35 | 56.87 | 58.19 | 1.4M |
| 2024-07-08 | 62.50 | 62.50 | 59.68 | 60.28 | 0.6M |
| 2024-07-05 | 61.51 | 62.99 | 60.84 | 62.11 | 0.7M |
| 2024-07-04 | 62.80 | 64.10 | 61.49 | 61.50 | 0.6M |
| 2024-07-03 | 64.00 | 64.44 | 62.66 | 63.25 | 0.5M |
| 2024-07-02 | 64.39 | 65.22 | 63.14 | 64.02 | 1.2M |
| 2024-07-01 | 70.60 | 70.60 | 62.25 | 65.36 | 2.6M |
| 2024-06-28 | 73.09 | 74.72 | 71.95 | 72.62 | 0.6M |
| 2024-06-27 | 74.11 | 75.56 | 72.80 | 73.20 | 0.4M |
| 2024-06-26 | 72.03 | 74.99 | 71.00 | 74.80 | 0.5M |
| 2024-06-25 | 73.97 | 74.85 | 71.32 | 72.02 | 0.6M |
| 2024-06-24 | 75.80 | 76.60 | 73.81 | 74.00 | 0.6M |
| 2024-06-21 | 76.00 | 76.85 | 75.58 | 76.70 | 0.4M |
| 2024-06-20 | 76.50 | 78.78 | 76.23 | 77.10 | 0.9M |
| 2024-06-19 | 78.91 | 79.43 | 76.25 | 76.50 | 0.7M |
| 2024-06-18 | 77.00 | 79.88 | 76.55 | 79.19 | 0.8M |
| 2024-06-17 | 75.84 | 77.30 | 75.00 | 77.07 | 0.8M |
| 2024-06-14 | 75.60 | 76.31 | 74.20 | 75.84 | 0.7M |
| 2024-06-13 | 74.20 | 77.50 | 73.51 | 76.76 | 0.9M |
| 2024-06-12 | 75.16 | 76.26 | 74.45 | 74.48 | 0.5M |
| 2024-06-11 | 72.10 | 75.20 | 71.80 | 75.02 | 0.6M |
| 2024-06-07 | 72.79 | 73.80 | 71.75 | 72.38 | 0.5M |
| 2024-06-06 | 74.05 | 75.48 | 72.30 | 72.41 | 1.0M |
| 2024-06-05 | 74.08 | 76.16 | 73.60 | 74.47 | 0.6M |
| 2024-06-04 | 74.90 | 74.97 | 73.68 | 74.05 | 0.7M |
| 2024-06-03 | 74.01 | 75.20 | 73.50 | 74.90 | 0.8M |
| 2024-05-31 | 75.05 | 76.36 | 74.63 | 75.10 | 0.5M |
| 2024-05-30 | 75.08 | 75.88 | 72.82 | 75.29 | 0.8M |
| 2024-05-29 | 75.89 | 76.80 | 75.01 | 75.32 | 0.6M |
| 2024-05-28 | 76.40 | 77.40 | 75.65 | 76.03 | 0.6M |
| 2024-05-27 | 75.24 | 77.68 | 74.82 | 77.55 | 0.7M |
| 2024-05-24 | 75.00 | 76.68 | 74.93 | 75.24 | 1.3M |
| 2024-05-23 | 76.95 | 76.95 | 75.63 | 76.40 | 1.0M |
| 2024-05-22 | 75.89 | 76.96 | 74.70 | 76.95 | 0.8M |
| 2024-05-21 | 74.50 | 75.95 | 73.80 | 75.55 | 1.0M |
| 2024-05-20 | 73.61 | 75.58 | 72.51 | 74.70 | 1.0M |
| 2024-05-17 | 72.17 | 73.80 | 71.73 | 73.61 | 0.9M |
| 2024-05-16 | 72.80 | 74.01 | 72.08 | 72.17 | 1.1M |
| 2024-05-15 | 74.00 | 74.01 | 72.62 | 73.08 | 0.9M |
| 2024-05-14 | 74.09 | 75.30 | 73.08 | 73.97 | 0.7M |
| 2024-05-13 | 76.55 | 77.00 | 73.30 | 73.59 | 1.0M |
| 2024-05-10 | 80.10 | 80.45 | 76.20 | 76.45 | 0.9M |
| 2024-05-09 | 78.45 | 80.73 | 78.45 | 80.10 | 0.6M |
| 2024-05-08 | 82.00 | 82.33 | 78.33 | 78.37 | 1.0M |
| 2024-05-07 | 82.86 | 83.73 | 82.00 | 82.12 | 0.8M |
| 2024-05-06 | 83.47 | 85.50 | 81.31 | 83.34 | 1.3M |
| 2024-04-30 | 83.88 | 83.95 | 81.01 | 83.21 | 1.2M |
| 2024-04-29 | 82.98 | 84.74 | 82.28 | 83.51 | 1.5M |
| 2024-04-26 | 81.75 | 84.94 | 81.00 | 83.38 | 2.2M |
| 2024-04-25 | 82.00 | 84.48 | 80.87 | 83.65 | 1.2M |
| 2024-04-24 | 79.02 | 83.55 | 78.92 | 82.89 | 1.3M |
| 2024-04-23 | 76.50 | 80.60 | 76.50 | 79.92 | 1.2M |
| 2024-04-22 | 74.53 | 77.77 | 72.00 | 77.00 | 1.3M |
| 2024-04-19 | 76.22 | 76.24 | 74.07 | 74.52 | 0.9M |
| 2024-04-18 | 77.55 | 77.88 | 75.20 | 76.22 | 0.8M |
| 2024-04-17 | 74.00 | 77.66 | 73.84 | 77.19 | 1.3M |
| 2024-04-16 | 78.97 | 79.40 | 72.91 | 72.98 | 1.7M |
| 2024-04-15 | 77.37 | 80.02 | 75.75 | 78.78 | 1.5M |
| 2024-04-12 | 78.34 | 79.96 | 77.31 | 77.33 | 0.8M |
| 2024-04-11 | 80.22 | 81.79 | 78.02 | 78.73 | 1.4M |
| 2024-04-10 | 84.00 | 84.79 | 80.57 | 81.80 | 1.1M |
| 2024-04-09 | 81.50 | 84.39 | 80.88 | 83.87 | 0.9M |
| 2024-04-08 | 83.48 | 83.69 | 81.68 | 82.45 | 1.2M |
| 2024-04-03 | 83.80 | 85.08 | 81.58 | 84.40 | 1.5M |
| 2024-04-02 | 86.18 | 86.25 | 82.25 | 84.40 | 1.7M |
| 2024-04-01 | 77.48 | 85.97 | 77.48 | 85.16 | 3.2M |
| 2024-03-29 | 75.70 | 78.18 | 74.50 | 77.47 | 1.2M |
| 2024-03-28 | 75.50 | 77.82 | 74.20 | 75.96 | 2.2M |
| 2024-03-27 | 77.71 | 81.01 | 75.95 | 75.97 | 1.9M |
| 2024-03-26 | 79.30 | 80.59 | 76.70 | 78.10 | 1.9M |
| 2024-03-25 | 83.88 | 84.73 | 80.01 | 80.01 | 1.6M |
| 2024-03-22 | 86.37 | 86.40 | 82.79 | 83.77 | 2.0M |
| 2024-03-21 | 89.55 | 89.75 | 86.03 | 86.63 | 3.1M |
| 2024-03-20 | 83.13 | 90.67 | 82.93 | 90.00 | 3.8M |
| 2024-03-19 | 83.07 | 84.66 | 81.51 | 83.12 | 1.6M |
| 2024-03-18 | 80.45 | 83.21 | 79.20 | 82.90 | 1.8M |
| 2024-03-15 | 78.43 | 79.96 | 77.01 | 79.79 | 1.1M |
| 2024-03-14 | 82.01 | 82.20 | 77.84 | 79.00 | 1.8M |
| 2024-03-13 | 79.80 | 83.78 | 79.17 | 82.17 | 2.9M |
| 2024-03-12 | 78.84 | 79.86 | 77.01 | 79.47 | 1.9M |
| 2024-03-11 | 76.92 | 78.87 | 75.84 | 78.86 | 1.5M |
| 2024-03-08 | 77.16 | 78.09 | 76.08 | 76.91 | 1.4M |
| 2024-03-07 | 81.60 | 81.60 | 77.60 | 77.72 | 1.2M |
| 2024-03-06 | 81.33 | 81.87 | 78.88 | 80.41 | 1.3M |
| 2024-03-05 | 82.55 | 84.13 | 81.24 | 81.98 | 1.6M |
| 2024-03-04 | 82.81 | 83.81 | 81.11 | 83.80 | 1.6M |
| 2024-03-01 | 81.40 | 83.77 | 80.68 | 82.82 | 2.1M |
| 2024-02-29 | 75.07 | 80.49 | 74.75 | 80.48 | 2.4M |
| 2024-02-28 | 86.00 | 86.65 | 75.07 | 76.00 | 3.2M |
| 2024-02-27 | 84.30 | 85.00 | 80.01 | 84.98 | 2.2M |
| 2024-02-26 | 82.00 | 84.38 | 80.90 | 83.17 | 1.7M |
| 2024-02-23 | 80.56 | 81.70 | 79.00 | 81.62 | 1.4M |
| 2024-02-22 | 81.18 | 81.68 | 79.15 | 80.60 | 1.4M |
| 2024-02-21 | 79.52 | 84.49 | 78.29 | 80.56 | 1.5M |
| 2024-02-20 | 80.79 | 81.90 | 79.00 | 80.65 | 1.5M |
| 2024-02-19 | 87.00 | 87.00 | 80.05 | 81.78 | 1.9M |
| 2024-02-08 | 78.20 | 87.45 | 78.08 | 85.66 | 2.0M |
| 2024-02-07 | 71.00 | 79.66 | 70.21 | 78.20 | 2.0M |
| 2024-02-06 | 61.80 | 72.58 | 59.81 | 71.00 | 1.6M |
| 2024-02-05 | 67.00 | 67.69 | 60.00 | 62.36 | 1.7M |
| 2024-02-02 | 71.71 | 72.31 | 65.35 | 67.95 | 1.1M |
| 2024-02-01 | 72.80 | 74.98 | 70.70 | 72.09 | 1.0M |
| 2024-01-31 | 73.45 | 76.65 | 71.52 | 72.36 | 1.3M |
| 2024-01-30 | 75.46 | 76.70 | 73.37 | 73.68 | 0.8M |
| 2024-01-29 | 78.35 | 79.49 | 75.57 | 75.64 | 0.6M |
| 2024-01-26 | 80.41 | 81.28 | 77.77 | 78.36 | 0.6M |
| 2024-01-25 | 78.30 | 80.74 | 76.48 | 80.41 | 0.9M |
| 2024-01-24 | 76.69 | 78.68 | 74.78 | 78.28 | 1.1M |
| 2024-01-23 | 76.32 | 77.00 | 73.71 | 76.69 | 0.9M |
| 2024-01-22 | 80.28 | 80.74 | 74.70 | 75.10 | 1.1M |
| 2024-01-19 | 81.99 | 83.47 | 80.12 | 80.28 | 0.6M |
| 2024-01-18 | 82.00 | 83.20 | 79.60 | 82.28 | 0.8M |
| 2024-01-17 | 84.67 | 84.98 | 82.00 | 82.00 | 0.6M |
| 2024-01-16 | 86.25 | 86.26 | 83.21 | 84.69 | 0.9M |
| 2024-01-15 | 87.07 | 87.07 | 85.11 | 86.27 | 1.0M |
| 2024-01-12 | 88.00 | 88.45 | 86.00 | 87.22 | 0.7M |
| 2024-01-11 | 88.51 | 90.57 | 87.60 | 88.11 | 1.3M |
| 2024-01-10 | 88.62 | 89.94 | 86.00 | 88.98 | 0.7M |
| 2024-01-09 | 89.05 | 91.38 | 88.00 | 89.43 | 0.7M |
| 2024-01-08 | 92.07 | 93.49 | 88.66 | 89.00 | 1.3M |
| 2024-01-05 | 95.11 | 95.97 | 91.06 | 92.07 | 1.0M |
| 2024-01-04 | 98.52 | 99.96 | 95.63 | 95.98 | 0.9M |
| 2024-01-03 | 98.17 | 101.66 | 96.88 | 99.35 | 1.4M |
| 2024-01-02 | 98.50 | 100.20 | 97.20 | 98.70 | 1.0M |