Last Update: 2025-10-01
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
2022-12-30 9.71 9.91 9.64 9.78 1.6M
2022-12-29 9.34 9.93 9.33 9.85 2.2M
2022-12-28 9.51 9.54 9.23 9.28 1.5M
2022-12-27 9.77 9.90 9.54 9.55 1.4M
2022-12-23 9.68 9.86 9.54 9.82 1.1M
2022-12-22 9.67 9.73 9.41 9.68 1.4M
2022-12-21 9.77 10.02 9.68 9.84 1.6M
2022-12-20 9.53 9.57 9.35 9.53 2.3M
2022-12-19 9.85 10.03 9.41 9.54 2.1M
2022-12-16 9.80 9.97 9.55 9.76 4.4M
2022-12-15 9.90 10.07 9.84 9.88 1.9M
2022-12-14 9.90 10.21 9.76 10.06 1.5M
2022-12-13 10.30 10.51 9.92 10.01 2.8M
2022-12-12 10.26 10.26 9.95 10.01 2.4M
2022-12-09 10.43 10.55 10.17 10.17 2.2M
2022-12-08 10.62 10.89 10.50 10.64 1.9M
2022-12-07 11.02 11.07 10.51 10.56 1.8M
2022-12-06 10.44 11.34 10.42 11.12 3.1M
2022-12-05 10.90 11.16 10.53 10.59 3.9M
2022-12-02 11.46 11.53 10.83 10.97 5.3M
2022-12-01 13.34 13.35 11.25 11.44 8.4M
2022-11-30 15.75 15.75 14.87 15.30 2.0M
2022-11-29 15.16 15.71 15.00 15.65 1.7M
2022-11-28 15.07 15.32 14.90 15.16 1.5M
2022-11-25 15.49 15.65 15.31 15.34 0.6M
2022-11-23 15.80 15.98 15.28 15.49 1.4M
2022-11-22 15.98 16.35 15.60 15.95 1.3M
2022-11-21 15.86 16.01 15.25 15.52 1.3M
2022-11-18 15.46 16.39 15.26 16.00 1.9M
2022-11-17 14.16 14.90 14.06 14.89 1.2M
2022-11-16 14.86 15.00 14.27 14.43 1.3M
2022-11-15 15.24 15.98 15.22 15.34 1.4M
2022-11-14 15.56 15.58 14.69 14.72 1.6M
2022-11-11 15.43 15.83 15.35 15.67 0.9M
2022-11-10 14.61 15.48 14.57 15.38 1.4M
2022-11-09 14.68 14.77 13.88 13.93 0.9M
2022-11-08 15.33 15.38 14.73 14.92 1.1M
2022-11-07 15.45 15.49 14.93 15.17 0.9M
2022-11-04 15.08 15.31 14.73 15.28 0.9M
2022-11-03 14.44 14.97 14.25 14.78 0.7M
2022-11-02 15.30 15.38 14.57 14.60 0.9M
2022-11-01 15.45 15.56 15.12 15.45 1.0M
2022-10-31 15.38 15.39 15.14 15.23 0.9M
2022-10-28 15.26 15.41 14.83 15.32 1.0M
2022-10-27 15.24 15.50 15.10 15.27 0.8M
2022-10-26 15.02 15.35 14.77 15.13 1.1M
2022-10-25 14.35 15.11 14.35 15.10 1.3M
2022-10-24 14.50 14.63 14.08 14.35 1.5M
2022-10-21 14.39 14.66 14.26 14.46 1.3M
2022-10-20 14.53 14.84 14.30 14.34 1.3M
2022-10-19 14.91 15.08 14.37 14.49 1.3M
2022-10-18 15.34 15.52 14.79 15.04 1.3M
2022-10-17 15.08 15.27 14.92 14.95 1.6M
2022-10-14 15.63 15.83 14.84 14.84 1.5M
2022-10-13 14.50 15.48 14.30 15.37 1.8M
2022-10-12 14.85 14.99 14.51 14.82 1.7M
2022-10-11 14.79 15.21 14.63 14.93 1.9M
2022-10-10 16.04 16.24 14.94 14.95 1.4M
2022-10-07 15.83 16.08 15.63 16.05 0.9M
2022-10-06 16.37 16.69 16.06 16.08 1.0M
2022-10-05 15.98 16.49 15.86 16.40 0.9M
2022-10-04 15.64 16.24 15.61 16.23 1.1M
2022-10-03 15.50 15.68 14.94 15.25 1.4M
2022-09-30 14.83 15.62 14.44 15.31 1.4M
2022-09-29 15.44 15.59 15.02 15.24 0.9M
2022-09-28 15.06 15.82 15.06 15.75 1.0M
2022-09-27 14.95 15.27 14.78 15.00 1.1M
2022-09-26 15.41 15.75 14.77 14.78 1.4M
2022-09-23 15.23 15.43 15.13 15.39 1.5M
2022-09-22 15.95 15.95 15.49 15.59 0.9M
2022-09-21 16.35 16.38 15.83 15.85 0.6M
2022-09-20 16.11 16.31 15.77 16.13 1.2M
2022-09-19 16.10 16.57 16.10 16.36 1.0M
2022-09-16 16.03 16.45 15.93 16.33 2.7M
2022-09-15 16.06 16.66 15.99 16.28 0.9M
2022-09-14 16.56 16.58 15.87 16.10 0.9M
2022-09-13 16.76 17.01 16.29 16.37 0.9M
2022-09-12 17.60 18.16 17.37 17.50 1.2M
2022-09-09 16.85 17.46 16.82 17.38 1.2M
2022-09-08 16.30 16.82 15.90 16.79 1.1M
2022-09-07 16.41 16.78 16.31 16.75 1.2M
2022-09-06 16.34 16.75 16.09 16.52 1.5M
2022-09-02 16.86 16.88 16.14 16.29 1.0M
2022-09-01 16.59 16.86 15.98 16.62 1.5M
2022-08-31 17.09 17.31 16.29 17.06 1.8M
2022-08-30 16.94 16.95 16.32 16.50 1.0M
2022-08-29 17.13 17.22 16.74 16.79 1.1M
2022-08-26 17.44 17.75 17.11 17.22 0.9M
2022-08-25 16.57 17.70 16.51 17.48 1.0M
2022-08-24 17.47 17.47 16.68 16.72 1.4M
2022-08-23 17.82 18.19 17.63 17.63 0.6M
2022-08-22 17.65 17.87 17.42 17.61 0.9M
2022-08-19 18.42 18.44 17.93 18.05 0.9M
2022-08-18 18.35 18.58 17.98 18.53 0.7M
2022-08-17 18.44 18.75 18.15 18.53 0.7M
2022-08-16 18.14 19.38 18.09 18.83 1.2M
2022-08-15 18.01 18.21 17.80 18.20 0.8M
2022-08-12 18.30 18.48 18.06 18.21 1.7M
2022-08-11 17.18 18.49 17.05 18.49 1.3M
2022-08-10 16.49 17.00 16.40 17.00 0.9M
2022-08-09 16.40 16.40 15.77 16.24 1.0M
2022-08-08 15.19 16.57 15.19 16.45 1.3M
2022-08-05 15.02 15.40 15.02 15.19 0.8M
2022-08-04 15.24 15.35 15.05 15.15 1.1M
2022-08-03 15.04 15.41 14.98 15.30 0.7M
2022-08-02 15.10 15.19 14.88 14.92 0.8M
2022-08-01 14.33 15.33 14.25 15.17 0.8M
2022-07-29 14.36 14.45 14.08 14.43 0.8M
2022-07-28 14.29 14.50 13.78 14.25 0.8M
2022-07-27 13.98 14.23 13.55 14.15 0.8M
2022-07-26 14.51 14.63 13.79 13.83 1.5M
2022-07-25 14.55 15.00 14.35 14.96 2.2M
2022-07-22 14.69 15.07 14.41 14.54 1.0M
2022-07-21 14.46 14.62 14.10 14.58 1.0M
2022-07-20 14.44 14.77 14.12 14.66 1.3M
2022-07-19 14.10 15.11 14.08 14.65 1.8M
2022-07-18 13.41 14.21 13.41 13.92 1.3M
2022-07-15 13.17 13.40 12.90 13.27 1.1M
2022-07-14 12.80 13.09 12.77 13.04 0.7M
2022-07-13 12.76 13.15 12.66 13.02 1.0M
2022-07-12 12.81 13.26 12.81 12.90 1.0M
2022-07-11 12.84 13.12 12.81 12.93 1.2M
2022-07-08 13.00 13.21 12.81 12.95 1.0M
2022-07-07 12.67 13.00 12.63 12.88 1.3M
2022-07-06 13.18 13.33 12.49 12.54 1.7M
2022-07-05 12.45 13.34 12.45 13.29 1.2M
2022-07-01 13.04 13.14 12.60 12.74 2.0M
2022-06-30 13.01 13.30 12.79 13.06 1.5M
2022-06-29 13.94 13.94 13.13 13.34 1.5M
2022-06-28 14.49 14.77 13.94 13.94 1.3M
2022-06-27 14.77 14.85 14.33 14.46 1.1M
2022-06-24 13.75 14.81 13.67 14.60 2.2M
2022-06-23 13.76 13.90 13.28 13.53 1.3M
2022-06-22 13.70 14.22 13.67 13.80 1.0M
2022-06-21 14.34 14.51 13.89 14.02 1.5M
2022-06-17 13.76 14.16 13.63 13.98 1.7M
2022-06-16 14.15 14.34 13.62 13.79 1.1M
2022-06-15 14.57 14.88 14.38 14.54 1.0M
2022-06-14 14.23 14.70 14.23 14.48 1.2M
2022-06-13 14.57 14.97 14.25 14.29 1.3M
2022-06-10 15.33 15.66 15.02 15.04 1.0M
2022-06-09 15.59 15.81 15.27 15.68 0.9M
2022-06-08 15.59 15.74 15.24 15.56 1.0M
2022-06-07 15.00 15.75 14.78 15.60 1.3M
2022-06-06 15.67 15.67 15.09 15.45 1.2M
2022-06-03 15.49 15.73 14.94 15.71 1.5M
2022-06-02 15.86 15.86 14.90 15.35 1.6M
2022-06-01 15.71 16.09 15.26 15.52 2.3M
2022-05-31 15.57 15.99 15.35 15.53 1.8M
2022-05-27 15.40 16.04 15.37 15.84 1.4M
2022-05-26 15.15 15.89 15.15 15.64 1.7M
2022-05-25 13.00 14.94 12.86 14.87 2.3M
2022-05-24 13.37 13.38 12.39 13.03 2.0M
2022-05-23 14.18 14.18 13.69 13.78 1.5M
2022-05-20 14.13 14.28 13.45 14.08 1.9M
2022-05-19 13.48 14.11 13.42 13.93 1.3M
2022-05-18 14.08 14.08 13.33 13.80 1.9M
2022-05-17 14.35 14.63 14.06 14.40 0.8M
2022-05-16 13.92 14.36 13.82 14.11 0.8M
2022-05-13 14.03 14.44 13.90 14.06 1.0M
2022-05-12 13.15 13.91 13.04 13.81 1.3M
2022-05-11 13.92 14.07 13.11 13.22 1.3M
2022-05-10 13.82 14.09 13.23 13.77 1.3M
2022-05-09 13.38 13.79 13.22 13.55 1.3M
2022-05-06 14.28 14.45 13.59 13.69 1.2M
2022-05-05 14.52 14.60 13.96 14.47 1.1M
2022-05-04 14.52 14.76 13.93 14.71 0.7M
2022-05-03 14.37 14.58 14.23 14.44 1.2M
2022-05-02 13.86 14.49 13.68 14.44 1.0M
2022-04-29 14.36 14.43 13.76 13.82 0.8M
2022-04-28 14.52 14.78 14.12 14.56 0.8M
2022-04-27 14.60 14.94 14.32 14.32 1.4M
2022-04-26 14.38 14.89 14.35 14.55 1.8M
2022-04-25 14.15 14.69 14.05 14.57 1.3M
2022-04-22 14.61 15.00 14.37 14.40 1.4M
2022-04-21 15.45 15.58 14.82 15.02 1.3M
2022-04-20 15.38 15.57 15.14 15.28 1.2M
2022-04-19 14.97 15.54 14.86 15.31 1.3M
2022-04-18 14.80 14.99 14.62 14.85 1.4M
2022-04-14 14.73 15.10 14.67 14.89 0.7M
2022-04-13 14.30 14.81 14.30 14.58 1.1M
2022-04-12 14.74 15.13 14.12 14.30 1.4M
2022-04-11 14.50 15.03 14.42 14.44 1.7M
2022-04-08 14.34 14.97 14.26 14.59 2.7M
2022-04-07 13.80 14.03 13.45 13.95 1.3M
2022-04-06 13.68 13.96 13.25 13.81 1.6M
2022-04-05 13.91 14.10 13.59 13.88 1.2M
2022-04-04 13.60 14.02 13.38 13.98 1.5M
2022-04-01 13.64 13.77 13.36 13.55 1.4M
2022-03-31 13.76 13.77 13.20 13.51 2.2M
2022-03-30 14.60 14.60 13.86 13.92 1.0M
2022-03-29 14.10 14.87 14.05 14.76 1.4M
2022-03-28 13.50 13.95 13.27 13.88 1.4M
2022-03-25 13.62 13.70 13.43 13.69 1.1M
2022-03-24 13.65 13.83 13.51 13.55 1.1M
2022-03-23 13.79 13.81 13.47 13.54 0.9M
2022-03-22 13.97 14.22 13.55 13.88 1.3M
2022-03-21 13.94 14.02 13.54 13.71 1.5M
2022-03-18 14.21 14.43 13.54 13.77 2.4M
2022-03-17 12.65 13.89 12.23 13.76 2.0M
2022-03-16 12.68 13.40 12.47 12.85 2.1M
2022-03-15 12.16 12.57 12.14 12.51 1.0M
2022-03-14 12.49 12.70 12.23 12.33 1.3M
2022-03-11 12.71 12.82 12.22 12.40 0.8M
2022-03-10 12.32 12.85 12.27 12.71 0.8M
2022-03-09 12.62 13.00 12.58 12.64 1.5M
2022-03-08 11.30 12.65 11.25 12.21 1.9M
2022-03-07 12.36 12.46 11.24 11.28 1.6M
2022-03-04 12.76 12.83 12.14 12.35 1.5M
2022-03-03 13.22 13.25 12.69 12.97 0.9M
2022-03-02 12.32 13.48 12.32 13.34 1.4M
2022-03-01 13.04 13.21 12.06 12.20 1.2M
2022-02-28 13.34 13.51 12.87 13.05 1.5M
2022-02-25 13.04 13.47 12.84 13.45 1.4M
2022-02-24 12.02 13.43 11.90 13.36 1.7M
2022-02-23 12.84 12.84 12.39 12.47 1.1M
2022-02-22 13.65 13.83 12.65 12.71 1.4M
2022-02-18 13.31 13.89 13.26 13.73 1.3M
2022-02-17 13.64 13.83 13.36 13.46 1.3M
2022-02-16 13.50 13.81 13.50 13.72 2.1M
2022-02-15 12.93 13.62 12.92 13.58 0.9M
2022-02-14 12.92 13.15 12.63 12.73 0.8M
2022-02-11 12.89 13.18 12.59 12.72 1.0M
2022-02-10 12.62 13.36 12.62 12.98 1.0M
2022-02-09 12.75 13.00 12.70 12.99 1.0M
2022-02-08 12.24 12.93 12.24 12.65 0.7M
2022-02-07 12.17 12.64 11.99 12.28 0.9M
2022-02-04 12.20 12.42 11.65 12.18 1.3M
2022-02-03 12.50 12.82 12.18 12.24 1.6M
2022-02-02 13.22 13.40 12.37 12.66 1.4M
2022-02-01 13.15 13.40 12.88 13.12 0.6M
2022-01-31 12.58 13.18 12.58 13.17 0.9M
2022-01-28 12.80 12.93 12.22 12.79 0.8M
2022-01-27 13.01 13.63 12.77 12.91 1.0M
2022-01-26 13.85 13.88 12.68 12.80 1.4M
2022-01-25 13.16 13.74 12.85 13.45 1.5M
2022-01-24 11.96 13.64 11.80 13.52 1.9M
2022-01-21 12.15 12.83 11.95 12.27 2.0M
2022-01-20 13.45 13.72 12.41 12.44 1.0M
2022-01-19 13.53 13.76 13.28 13.40 0.9M
2022-01-18 12.98 13.52 12.90 13.38 1.8M
2022-01-14 13.76 14.18 13.38 13.82 0.9M
2022-01-13 14.43 14.63 14.02 14.10 0.9M
2022-01-12 14.40 14.66 13.91 14.17 0.9M
2022-01-11 13.82 14.48 13.59 14.32 1.6M
2022-01-10 13.69 13.69 12.73 13.68 1.9M
2022-01-07 14.17 14.22 13.61 13.96 1.4M
2022-01-06 14.23 14.77 13.98 14.53 0.9M
2022-01-05 14.82 14.89 14.10 14.23 1.1M
2022-01-04 14.74 14.99 14.52 14.82 0.8M
2022-01-03 14.22 15.12 14.22 14.58 1.1M