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 | 5.17 | 5.23 | 5.15 | 5.21 | 312.5M |
| 2024-12-30 | 5.19 | 5.22 | 5.14 | 5.17 | 344.5M |
| 2024-12-27 | 5.15 | 5.20 | 5.09 | 5.16 | 333.1M |
| 2024-12-24 | 5.07 | 5.19 | 5.03 | 5.15 | 423.8M |
| 2024-12-23 | 4.88 | 5.08 | 4.87 | 5.08 | 873.3M |
| 2024-12-20 | 4.82 | 4.90 | 4.81 | 4.84 | 400.8M |
| 2024-12-19 | 4.82 | 4.85 | 4.78 | 4.82 | 284.3M |
| 2024-12-18 | 4.85 | 4.92 | 4.83 | 4.86 | 298.2M |
| 2024-12-17 | 4.84 | 4.93 | 4.80 | 4.85 | 377.0M |
| 2024-12-16 | 4.79 | 4.89 | 4.79 | 4.86 | 311.0M |
| 2024-12-13 | 4.81 | 4.83 | 4.76 | 4.78 | 197.2M |
| 2024-12-12 | 4.82 | 4.87 | 4.80 | 4.84 | 188.3M |
| 2024-12-11 | 4.84 | 4.87 | 4.78 | 4.79 | 164.3M |
| 2024-12-10 | 4.88 | 4.88 | 4.81 | 4.82 | 344.2M |
| 2024-12-09 | 4.73 | 4.83 | 4.70 | 4.82 | 325.8M |
| 2024-12-06 | 4.72 | 4.77 | 4.70 | 4.75 | 419.2M |
| 2024-12-05 | 4.70 | 4.74 | 4.67 | 4.68 | 208.2M |
| 2024-12-04 | 4.70 | 4.75 | 4.68 | 4.73 | 174.2M |
| 2024-12-03 | 4.61 | 4.74 | 4.60 | 4.72 | 321.2M |
| 2024-12-02 | 4.57 | 4.64 | 4.53 | 4.61 | 252.4M |
| 2024-11-29 | 4.58 | 4.58 | 4.52 | 4.56 | 306.9M |
| 2024-11-28 | 4.60 | 4.61 | 4.54 | 4.55 | 290.7M |
| 2024-11-27 | 4.59 | 4.63 | 4.55 | 4.62 | 217.6M |
| 2024-11-26 | 4.58 | 4.62 | 4.56 | 4.57 | 195.9M |
| 2024-11-25 | 4.62 | 4.65 | 4.57 | 4.58 | 496.0M |
| 2024-11-22 | 4.68 | 4.70 | 4.56 | 4.58 | 331.2M |
| 2024-11-21 | 4.68 | 4.73 | 4.66 | 4.67 | 198.2M |
| 2024-11-20 | 4.73 | 4.78 | 4.69 | 4.71 | 153.6M |
| 2024-11-19 | 4.74 | 4.82 | 4.72 | 4.74 | 253.0M |
| 2024-11-18 | 4.66 | 4.76 | 4.65 | 4.74 | 284.8M |
| 2024-11-15 | 4.62 | 4.66 | 4.59 | 4.60 | 227.1M |
| 2024-11-14 | 4.61 | 4.67 | 4.59 | 4.61 | 358.1M |
| 2024-11-13 | 4.66 | 4.69 | 4.62 | 4.64 | 305.5M |
| 2024-11-12 | 4.75 | 4.79 | 4.64 | 4.66 | 488.2M |
| 2024-11-11 | 4.78 | 4.82 | 4.74 | 4.77 | 263.8M |
| 2024-11-08 | 4.89 | 4.97 | 4.85 | 4.87 | 538.6M |
| 2024-11-07 | 4.75 | 4.92 | 4.74 | 4.90 | 559.9M |
| 2024-11-06 | 4.79 | 4.84 | 4.73 | 4.75 | 416.0M |
| 2024-11-05 | 4.77 | 4.86 | 4.74 | 4.86 | 380.0M |
| 2024-11-04 | 4.77 | 4.79 | 4.69 | 4.79 | 371.1M |
| 2024-11-01 | 4.69 | 4.77 | 4.69 | 4.75 | 324.4M |
| 2024-10-31 | 4.68 | 4.76 | 4.64 | 4.66 | 403.2M |
| 2024-10-30 | 4.70 | 4.72 | 4.58 | 4.62 | 457.4M |
| 2024-10-29 | 4.71 | 4.75 | 4.67 | 4.70 | 216.6M |
| 2024-10-28 | 4.72 | 4.74 | 4.65 | 4.70 | 314.8M |
| 2024-10-25 | 4.77 | 4.81 | 4.74 | 4.74 | 194.4M |
| 2024-10-24 | 4.72 | 4.79 | 4.70 | 4.77 | 274.9M |
| 2024-10-23 | 4.69 | 4.77 | 4.67 | 4.75 | 310.4M |
| 2024-10-22 | 4.69 | 4.74 | 4.68 | 4.70 | 177.0M |
| 2024-10-21 | 4.77 | 4.79 | 4.68 | 4.69 | 363.9M |
| 2024-10-18 | 4.70 | 4.82 | 4.70 | 4.79 | 361.1M |
| 2024-10-17 | 4.77 | 4.84 | 4.69 | 4.70 | 350.9M |
| 2024-10-16 | 4.68 | 4.83 | 4.68 | 4.77 | 485.3M |
| 2024-10-15 | 4.84 | 4.86 | 4.69 | 4.72 | 491.0M |
| 2024-10-14 | 4.70 | 4.89 | 4.70 | 4.83 | 723.1M |
| 2024-10-10 | 4.57 | 4.74 | 4.56 | 4.67 | 554.8M |
| 2024-10-09 | 4.65 | 4.67 | 4.49 | 4.53 | 780.4M |
| 2024-10-08 | 4.86 | 4.88 | 4.58 | 4.62 | 927.7M |
| 2024-10-07 | 4.87 | 4.91 | 4.80 | 4.83 | 434.4M |
| 2024-10-04 | 4.77 | 4.86 | 4.71 | 4.83 | 400.7M |
| 2024-10-03 | 4.85 | 4.86 | 4.74 | 4.81 | 431.1M |
| 2024-10-02 | 4.61 | 4.93 | 4.61 | 4.84 | 897.9M |
| 2024-09-30 | 4.71 | 4.75 | 4.53 | 4.64 | 1,071.2M |
| 2024-09-27 | 4.84 | 4.88 | 4.60 | 4.71 | 885.1M |
| 2024-09-26 | 4.84 | 4.84 | 4.69 | 4.83 | 778.0M |
| 2024-09-25 | 4.80 | 4.87 | 4.76 | 4.78 | 983.1M |
| 2024-09-24 | 4.50 | 4.73 | 4.48 | 4.70 | 828.6M |
| 2024-09-23 | 4.40 | 4.48 | 4.39 | 4.44 | 233.6M |
| 2024-09-20 | 4.36 | 4.41 | 4.34 | 4.39 | 334.0M |
| 2024-09-19 | 4.32 | 4.37 | 4.27 | 4.35 | 345.4M |
| 2024-09-17 | 4.26 | 4.38 | 4.26 | 4.34 | 260.8M |
| 2024-09-16 | 4.20 | 4.27 | 4.19 | 4.26 | 229.2M |
| 2024-09-13 | 4.17 | 4.23 | 4.16 | 4.22 | 305.1M |
| 2024-09-12 | 4.10 | 4.18 | 4.07 | 4.15 | 329.0M |
| 2024-09-11 | 4.16 | 4.19 | 4.06 | 4.11 | 466.0M |
| 2024-09-10 | 4.15 | 4.23 | 4.14 | 4.20 | 349.1M |
| 2024-09-09 | 4.17 | 4.19 | 4.11 | 4.16 | 441.3M |
| 2024-09-05 | 4.25 | 4.27 | 4.19 | 4.21 | 396.3M |
| 2024-09-04 | 4.27 | 4.29 | 4.22 | 4.25 | 334.5M |
| 2024-09-03 | 4.35 | 4.39 | 4.23 | 4.28 | 494.4M |
| 2024-09-02 | 4.41 | 4.42 | 4.26 | 4.37 | 676.1M |
| 2024-08-30 | 4.59 | 4.66 | 4.45 | 4.49 | 873.8M |
| 2024-08-29 | 4.73 | 4.75 | 4.52 | 4.62 | 406.8M |
| 2024-08-28 | 4.78 | 4.80 | 4.72 | 4.74 | 226.1M |
| 2024-08-27 | 4.70 | 4.80 | 4.69 | 4.78 | 339.5M |
| 2024-08-26 | 4.73 | 4.73 | 4.66 | 4.72 | 181.6M |
| 2024-08-23 | 4.65 | 4.72 | 4.63 | 4.72 | 234.2M |
| 2024-08-22 | 4.65 | 4.68 | 4.61 | 4.68 | 269.7M |
| 2024-08-21 | 4.68 | 4.70 | 4.59 | 4.64 | 261.8M |
| 2024-08-20 | 4.70 | 4.73 | 4.66 | 4.70 | 216.1M |
| 2024-08-19 | 4.63 | 4.70 | 4.63 | 4.70 | 332.6M |
| 2024-08-16 | 4.61 | 4.64 | 4.58 | 4.62 | 268.6M |
| 2024-08-15 | 4.47 | 4.59 | 4.43 | 4.58 | 479.4M |
| 2024-08-14 | 4.51 | 4.53 | 4.47 | 4.49 | 150.9M |
| 2024-08-13 | 4.48 | 4.53 | 4.45 | 4.49 | 294.2M |
| 2024-08-12 | 4.39 | 4.49 | 4.39 | 4.48 | 312.4M |
| 2024-08-09 | 4.34 | 4.42 | 4.33 | 4.39 | 318.7M |
| 2024-08-08 | 4.25 | 4.32 | 4.22 | 4.31 | 374.3M |
| 2024-08-07 | 4.20 | 4.28 | 4.18 | 4.27 | 331.3M |
| 2024-08-06 | 4.25 | 4.28 | 4.16 | 4.19 | 237.0M |
| 2024-08-05 | 4.30 | 4.30 | 4.15 | 4.22 | 335.9M |
| 2024-08-02 | 4.32 | 4.35 | 4.25 | 4.32 | 268.3M |
| 2024-08-01 | 4.32 | 4.38 | 4.29 | 4.35 | 166.2M |
| 2024-07-31 | 4.37 | 4.37 | 4.31 | 4.34 | 219.4M |
| 2024-07-30 | 4.38 | 4.38 | 4.30 | 4.32 | 231.5M |
| 2024-07-29 | 4.34 | 4.43 | 4.31 | 4.38 | 232.2M |
| 2024-07-26 | 4.38 | 4.41 | 4.27 | 4.31 | 317.7M |
| 2024-07-25 | 4.40 | 4.44 | 4.31 | 4.34 | 301.7M |
| 2024-07-24 | 4.37 | 4.45 | 4.35 | 4.39 | 300.7M |
| 2024-07-23 | 4.29 | 4.40 | 4.27 | 4.34 | 356.2M |
| 2024-07-22 | 4.27 | 4.30 | 4.18 | 4.28 | 180.2M |
| 2024-07-19 | 4.34 | 4.35 | 4.22 | 4.25 | 275.8M |
| 2024-07-18 | 4.35 | 4.41 | 4.33 | 4.36 | 200.3M |
| 2024-07-17 | 4.37 | 4.43 | 4.36 | 4.36 | 186.0M |
| 2024-07-16 | 4.40 | 4.48 | 4.37 | 4.37 | 247.8M |
| 2024-07-15 | 4.47 | 4.54 | 4.43 | 4.45 | 338.3M |
| 2024-07-12 | 4.38 | 4.50 | 4.38 | 4.48 | 484.4M |
| 2024-07-11 | 4.35 | 4.38 | 4.32 | 4.36 | 277.7M |
| 2024-07-10 | 4.31 | 4.38 | 4.30 | 4.32 | 323.9M |
| 2024-07-09 | 4.32 | 4.38 | 4.29 | 4.31 | 446.1M |
| 2024-07-08 | 4.35 | 4.41 | 4.31 | 4.33 | 377.8M |
| 2024-07-05 | 4.83 | 4.88 | 4.70 | 4.70 | 598.0M |
| 2024-07-04 | 4.76 | 4.85 | 4.73 | 4.83 | 536.0M |
| 2024-07-03 | 4.76 | 4.79 | 4.67 | 4.73 | 430.6M |
| 2024-07-02 | 4.64 | 4.80 | 4.61 | 4.75 | 565.0M |
| 2024-06-28 | 4.55 | 4.68 | 4.55 | 4.64 | 373.9M |
| 2024-06-27 | 4.60 | 4.60 | 4.54 | 4.57 | 323.7M |
| 2024-06-26 | 4.54 | 4.65 | 4.54 | 4.62 | 396.2M |
| 2024-06-25 | 4.59 | 4.65 | 4.55 | 4.58 | 370.9M |
| 2024-06-24 | 4.51 | 4.57 | 4.45 | 4.56 | 552.1M |
| 2024-06-21 | 4.54 | 4.59 | 4.50 | 4.52 | 573.1M |
| 2024-06-20 | 4.55 | 4.62 | 4.54 | 4.58 | 459.2M |
| 2024-06-19 | 4.42 | 4.56 | 4.41 | 4.55 | 546.5M |
| 2024-06-18 | 4.35 | 4.41 | 4.31 | 4.39 | 320.9M |
| 2024-06-17 | 4.32 | 4.39 | 4.27 | 4.33 | 202.1M |
| 2024-06-14 | 4.30 | 4.38 | 4.26 | 4.34 | 278.1M |
| 2024-06-13 | 4.34 | 4.35 | 4.28 | 4.32 | 195.5M |
| 2024-06-12 | 4.34 | 4.35 | 4.26 | 4.32 | 299.3M |
| 2024-06-11 | 4.40 | 4.41 | 4.32 | 4.36 | 320.5M |
| 2024-06-07 | 4.40 | 4.43 | 4.38 | 4.42 | 276.4M |
| 2024-06-06 | 4.45 | 4.46 | 4.34 | 4.37 | 400.9M |
| 2024-06-05 | 4.45 | 4.50 | 4.39 | 4.41 | 504.2M |
| 2024-06-04 | 4.46 | 4.49 | 4.41 | 4.43 | 398.7M |
| 2024-06-03 | 4.47 | 4.52 | 4.45 | 4.47 | 460.6M |
| 2024-05-31 | 4.51 | 4.59 | 4.42 | 4.42 | 659.7M |
| 2024-05-30 | 4.53 | 4.56 | 4.46 | 4.47 | 433.2M |
| 2024-05-29 | 4.62 | 4.64 | 4.52 | 4.55 | 400.1M |
| 2024-05-28 | 4.65 | 4.70 | 4.62 | 4.64 | 249.0M |
| 2024-05-27 | 4.68 | 4.75 | 4.64 | 4.66 | 351.1M |
| 2024-05-24 | 4.70 | 4.72 | 4.64 | 4.66 | 1,061.3M |
| 2024-05-23 | 4.75 | 4.75 | 4.64 | 4.70 | 320.1M |
| 2024-05-22 | 4.79 | 4.80 | 4.75 | 4.76 | 242.2M |
| 2024-05-21 | 4.73 | 4.79 | 4.70 | 4.76 | 345.8M |
| 2024-05-20 | 4.74 | 4.76 | 4.70 | 4.73 | 294.1M |
| 2024-05-17 | 4.70 | 4.74 | 4.65 | 4.71 | 405.6M |
| 2024-05-16 | 4.51 | 4.73 | 4.50 | 4.71 | 623.5M |
| 2024-05-14 | 4.55 | 4.56 | 4.46 | 4.47 | 526.4M |
| 2024-05-13 | 4.53 | 4.56 | 4.52 | 4.54 | 459.9M |
| 2024-05-10 | 4.40 | 4.58 | 4.38 | 4.53 | 860.8M |
| 2024-05-09 | 4.29 | 4.36 | 4.28 | 4.35 | 360.9M |
| 2024-05-08 | 4.32 | 4.36 | 4.28 | 4.29 | 280.8M |
| 2024-05-07 | 4.29 | 4.32 | 4.27 | 4.31 | 210.2M |
| 2024-05-06 | 4.28 | 4.32 | 4.24 | 4.29 | 271.0M |
| 2024-05-03 | 4.28 | 4.32 | 4.25 | 4.28 | 208.0M |
| 2024-05-02 | 4.23 | 4.26 | 4.21 | 4.23 | 165.1M |
| 2024-04-30 | 4.21 | 4.28 | 4.19 | 4.23 | 411.7M |
| 2024-04-29 | 4.15 | 4.23 | 4.11 | 4.20 | 388.6M |
| 2024-04-26 | 4.17 | 4.20 | 4.15 | 4.15 | 286.3M |
| 2024-04-25 | 4.13 | 4.19 | 4.13 | 4.17 | 256.6M |
| 2024-04-24 | 4.12 | 4.15 | 4.09 | 4.14 | 225.3M |
| 2024-04-23 | 4.10 | 4.15 | 4.09 | 4.12 | 227.7M |
| 2024-04-22 | 4.17 | 4.22 | 4.09 | 4.10 | 248.7M |
| 2024-04-19 | 4.09 | 4.12 | 4.06 | 4.11 | 285.0M |
| 2024-04-18 | 4.02 | 4.15 | 4.01 | 4.11 | 418.6M |
| 2024-04-17 | 4.00 | 4.05 | 3.98 | 4.02 | 217.4M |
| 2024-04-16 | 3.98 | 4.03 | 3.97 | 4.00 | 253.9M |
| 2024-04-15 | 3.95 | 4.06 | 3.95 | 4.03 | 240.9M |
| 2024-04-12 | 4.04 | 4.06 | 3.99 | 3.99 | 252.6M |
| 2024-04-11 | 4.02 | 4.08 | 4.01 | 4.07 | 197.9M |
| 2024-04-10 | 4.04 | 4.08 | 4.02 | 4.08 | 203.2M |
| 2024-04-09 | 4.04 | 4.07 | 4.01 | 4.02 | 181.7M |
| 2024-04-08 | 3.96 | 4.05 | 3.94 | 4.02 | 193.4M |
| 2024-04-05 | 4.02 | 4.03 | 3.93 | 3.97 | 102.6M |
| 2024-04-03 | 4.02 | 4.05 | 4.00 | 4.01 | 232.5M |
| 2024-04-02 | 3.98 | 4.07 | 3.97 | 4.03 | 301.8M |
| 2024-03-28 | 3.97 | 3.98 | 3.87 | 3.94 | 295.4M |
| 2024-03-27 | 4.00 | 4.02 | 3.96 | 3.97 | 211.9M |
| 2024-03-26 | 3.99 | 4.06 | 3.97 | 4.00 | 230.4M |
| 2024-03-25 | 3.96 | 3.98 | 3.92 | 3.95 | 184.1M |
| 2024-03-22 | 3.99 | 3.99 | 3.91 | 3.96 | 191.3M |
| 2024-03-21 | 3.95 | 4.00 | 3.94 | 3.98 | 315.2M |
| 2024-03-20 | 3.92 | 3.93 | 3.89 | 3.91 | 200.3M |
| 2024-03-19 | 3.95 | 3.95 | 3.90 | 3.92 | 218.9M |
| 2024-03-18 | 3.99 | 4.00 | 3.94 | 3.96 | 209.8M |
| 2024-03-15 | 4.00 | 4.01 | 3.94 | 3.98 | 355.7M |
| 2024-03-14 | 4.01 | 4.06 | 4.00 | 4.02 | 217.4M |
| 2024-03-13 | 4.07 | 4.09 | 4.02 | 4.04 | 301.1M |
| 2024-03-12 | 4.06 | 4.12 | 4.02 | 4.11 | 316.7M |
| 2024-03-11 | 4.05 | 4.11 | 4.03 | 4.06 | 237.5M |
| 2024-03-08 | 4.04 | 4.10 | 4.02 | 4.05 | 292.3M |
| 2024-03-07 | 4.03 | 4.09 | 4.00 | 4.03 | 166.0M |
| 2024-03-06 | 4.01 | 4.06 | 3.98 | 4.03 | 270.6M |
| 2024-03-05 | 3.98 | 4.06 | 3.95 | 3.99 | 249.8M |
| 2024-03-04 | 4.04 | 4.05 | 3.99 | 4.02 | 204.9M |
| 2024-03-01 | 4.02 | 4.08 | 3.97 | 4.05 | 282.2M |
| 2024-02-29 | 4.04 | 4.09 | 4.04 | 4.04 | 190.3M |
| 2024-02-28 | 4.10 | 4.12 | 4.04 | 4.06 | 179.7M |
| 2024-02-27 | 4.07 | 4.12 | 4.05 | 4.10 | 176.1M |
| 2024-02-26 | 4.15 | 4.16 | 4.05 | 4.08 | 262.3M |
| 2024-02-23 | 4.09 | 4.18 | 4.08 | 4.14 | 323.9M |
| 2024-02-22 | 4.06 | 4.11 | 4.04 | 4.10 | 211.2M |
| 2024-02-21 | 3.99 | 4.16 | 3.97 | 4.07 | 473.1M |
| 2024-02-20 | 3.93 | 3.98 | 3.92 | 3.98 | 146.1M |
| 2024-02-19 | 3.94 | 3.96 | 3.90 | 3.92 | 129.2M |
| 2024-02-16 | 3.89 | 3.94 | 3.87 | 3.93 | 124.0M |
| 2024-02-15 | 3.84 | 3.91 | 3.83 | 3.89 | 76.1M |
| 2024-02-14 | 3.78 | 3.88 | 3.75 | 3.86 | 87.2M |
| 2024-02-09 | 3.80 | 3.83 | 3.77 | 3.83 | 43.8M |
| 2024-02-08 | 3.89 | 3.91 | 3.83 | 3.85 | 150.0M |
| 2024-02-07 | 3.91 | 3.95 | 3.87 | 3.89 | 258.7M |
| 2024-02-06 | 3.79 | 3.94 | 3.79 | 3.92 | 295.4M |
| 2024-02-05 | 3.77 | 3.82 | 3.76 | 3.80 | 174.2M |
| 2024-02-02 | 3.80 | 3.85 | 3.77 | 3.79 | 154.6M |
| 2024-02-01 | 3.82 | 3.85 | 3.78 | 3.79 | 202.6M |
| 2024-01-31 | 3.81 | 3.83 | 3.76 | 3.82 | 248.7M |
| 2024-01-30 | 3.83 | 3.85 | 3.79 | 3.81 | 228.0M |
| 2024-01-29 | 3.82 | 3.89 | 3.81 | 3.86 | 301.2M |
| 2024-01-26 | 3.82 | 3.86 | 3.81 | 3.82 | 264.4M |
| 2024-01-25 | 3.74 | 3.84 | 3.70 | 3.83 | 491.0M |
| 2024-01-24 | 3.61 | 3.76 | 3.61 | 3.74 | 431.6M |
| 2024-01-23 | 3.53 | 3.64 | 3.52 | 3.61 | 234.8M |
| 2024-01-22 | 3.60 | 3.61 | 3.51 | 3.54 | 231.5M |
| 2024-01-19 | 3.58 | 3.62 | 3.55 | 3.59 | 211.4M |
| 2024-01-18 | 3.56 | 3.58 | 3.53 | 3.57 | 279.6M |
| 2024-01-17 | 3.63 | 3.64 | 3.53 | 3.55 | 374.8M |
| 2024-01-16 | 3.68 | 3.71 | 3.63 | 3.64 | 209.1M |
| 2024-01-15 | 3.70 | 3.71 | 3.67 | 3.70 | 77.8M |
| 2024-01-12 | 3.67 | 3.71 | 3.66 | 3.69 | 98.1M |
| 2024-01-11 | 3.68 | 3.72 | 3.65 | 3.68 | 167.4M |
| 2024-01-10 | 3.67 | 3.71 | 3.65 | 3.68 | 181.9M |
| 2024-01-09 | 3.68 | 3.71 | 3.65 | 3.68 | 173.0M |
| 2024-01-08 | 3.75 | 3.78 | 3.66 | 3.68 | 279.1M |
| 2024-01-05 | 3.78 | 3.83 | 3.73 | 3.75 | 270.3M |
| 2024-01-04 | 3.76 | 3.80 | 3.73 | 3.78 | 208.3M |
| 2024-01-03 | 3.71 | 3.76 | 3.71 | 3.74 | 106.5M |
| 2024-01-02 | 3.84 | 3.84 | 3.72 | 3.74 | 195.7M |