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 10.69 10.86 10.65 10.85 0.3M
2024-12-30 10.64 10.71 10.48 10.69 0.5M
2024-12-27 10.53 10.71 10.52 10.64 0.3M
2024-12-26 10.50 10.70 10.48 10.67 0.3M
2024-12-24 10.42 10.59 10.37 10.57 0.1M
2024-12-23 10.51 10.64 10.38 10.48 0.5M
2024-12-20 10.45 10.79 10.45 10.54 0.5M
2024-12-19 10.93 10.98 10.51 10.51 0.5M
2024-12-18 11.29 11.34 10.81 10.93 0.7M
2024-12-17 11.12 11.26 11.02 11.25 0.3M
2024-12-16 11.13 11.21 11.03 11.12 0.4M
2024-12-13 11.24 11.25 11.08 11.21 0.3M
2024-12-12 11.39 11.49 11.25 11.25 0.3M
2024-12-11 11.52 11.59 11.36 11.42 0.3M
2024-12-10 11.38 11.59 11.24 11.53 0.3M
2024-12-09 11.60 11.60 11.36 11.40 0.4M
2024-12-06 11.85 11.85 11.59 11.65 0.3M
2024-12-05 11.82 11.82 11.69 11.80 0.2M
2024-12-04 11.99 12.02 11.76 11.84 0.3M
2024-12-03 11.89 12.09 11.88 12.03 0.3M
2024-12-02 12.08 12.08 11.83 11.87 0.4M
2024-11-29 12.08 12.18 12.00 12.01 0.2M
2024-11-27 11.95 12.24 11.95 12.07 0.3M
2024-11-26 12.03 12.03 11.89 11.93 0.2M
2024-11-25 12.10 12.24 12.05 12.08 0.3M
2024-11-22 11.89 12.08 11.87 12.05 0.2M
2024-11-21 11.90 11.94 11.78 11.82 0.2M
2024-11-20 11.90 11.95 11.75 11.85 0.3M
2024-11-19 11.84 12.03 11.65 11.97 0.3M
2024-11-18 11.91 12.07 11.79 11.85 0.3M
2024-11-15 12.06 12.09 11.92 11.99 0.3M
2024-11-14 12.21 12.23 11.93 11.97 0.3M
2024-11-13 12.44 12.44 12.17 12.20 0.3M
2024-11-12 12.52 12.59 12.30 12.34 0.3M
2024-11-11 12.94 13.00 12.47 12.57 0.4M
2024-11-08 13.21 13.25 12.75 12.91 0.4M
2024-11-07 13.32 13.73 13.19 13.38 0.3M
2024-11-06 13.69 13.85 13.34 13.66 0.3M
2024-11-05 13.25 13.59 13.22 13.59 0.2M
2024-11-04 13.14 13.45 13.13 13.26 0.2M
2024-11-01 13.11 13.20 13.00 13.12 0.1M
2024-10-31 13.36 13.41 13.02 13.03 0.2M
2024-10-30 13.27 13.42 13.27 13.34 0.1M
2024-10-29 13.23 13.28 13.11 13.28 0.1M
2024-10-28 13.36 13.38 13.24 13.30 0.1M
2024-10-25 13.40 13.40 13.18 13.20 0.2M
2024-10-24 13.34 13.39 13.26 13.29 0.2M
2024-10-23 13.26 13.39 13.21 13.38 0.2M
2024-10-22 13.30 13.33 13.26 13.27 0.1M
2024-10-21 13.50 13.54 13.30 13.34 0.2M
2024-10-18 13.54 13.55 13.44 13.50 0.1M
2024-10-17 13.63 13.67 13.49 13.54 0.2M
2024-10-16 13.56 13.68 13.56 13.65 0.3M
2024-10-15 13.53 13.63 13.50 13.55 0.2M
2024-10-14 13.50 13.55 13.44 13.49 0.1M
2024-10-11 13.46 13.57 13.45 13.51 0.1M
2024-10-10 13.51 13.57 13.37 13.46 0.2M
2024-10-09 13.60 13.65 13.53 13.56 0.1M
2024-10-08 13.68 13.75 13.52 13.61 0.1M
2024-10-07 13.84 13.84 13.67 13.68 0.2M
2024-10-04 13.85 13.88 13.76 13.80 0.2M
2024-10-03 13.83 13.88 13.76 13.83 0.1M
2024-10-02 13.79 13.88 13.70 13.85 0.1M
2024-10-01 13.85 13.89 13.70 13.79 0.1M
2024-09-30 13.89 13.97 13.79 13.90 0.2M
2024-09-27 13.87 14.05 13.84 13.84 0.1M
2024-09-26 13.97 14.05 13.82 13.84 0.2M
2024-09-25 14.10 14.21 13.91 13.91 0.2M
2024-09-24 13.98 14.12 13.90 14.10 0.2M
2024-09-23 13.99 14.12 13.87 14.01 0.2M
2024-09-20 14.35 14.35 13.84 13.91 0.6M
2024-09-19 14.65 14.65 14.22 14.37 0.2M
2024-09-18 14.53 14.71 14.35 14.43 0.1M
2024-09-17 14.68 14.79 14.52 14.56 0.1M
2024-09-16 14.82 14.87 14.48 14.59 0.1M
2024-09-13 14.50 14.88 14.50 14.82 0.2M
2024-09-12 13.80 14.47 13.80 14.47 0.2M
2024-09-11 13.89 13.90 13.66 13.87 0.1M
2024-09-10 13.62 13.94 13.62 13.92 0.2M
2024-09-09 13.31 13.63 13.31 13.61 0.2M
2024-09-06 13.46 13.53 13.31 13.44 0.1M
2024-09-05 13.54 13.68 13.44 13.48 0.1M
2024-09-04 13.50 13.69 13.41 13.47 0.1M
2024-09-03 13.42 13.61 13.41 13.50 0.2M
2024-08-30 13.54 13.61 13.41 13.57 0.1M
2024-08-29 13.49 13.59 13.40 13.50 0.1M
2024-08-28 13.55 13.64 13.36 13.39 0.1M
2024-08-27 13.80 13.80 13.61 13.62 0.1M
2024-08-26 13.68 13.86 13.68 13.76 0.1M
2024-08-23 13.50 13.77 13.35 13.63 0.2M
2024-08-22 13.54 13.54 13.33 13.38 0.2M
2024-08-21 13.67 13.72 13.42 13.57 0.2M
2024-08-20 13.68 13.73 13.47 13.71 0.2M
2024-08-19 13.62 13.81 13.62 13.68 0.1M
2024-08-16 13.62 13.70 13.55 13.62 0.1M
2024-08-15 13.76 13.84 13.62 13.69 0.1M
2024-08-14 13.66 13.75 13.57 13.60 0.1M
2024-08-13 13.67 13.75 13.43 13.68 0.2M
2024-08-12 13.50 13.66 13.36 13.61 0.2M
2024-08-09 13.91 13.91 13.58 13.79 0.2M
2024-08-08 13.91 14.08 13.87 13.97 0.1M
2024-08-07 14.11 14.20 13.78 13.82 0.2M
2024-08-06 13.75 14.14 13.72 13.95 0.2M
2024-08-05 13.58 14.05 13.58 13.75 0.3M
2024-08-02 14.26 14.46 14.20 14.43 0.2M
2024-08-01 14.91 14.97 14.42 14.52 0.3M
2024-07-31 15.04 15.11 14.82 14.85 0.2M
2024-07-30 14.85 14.97 14.81 14.96 0.1M
2024-07-29 15.03 15.07 14.80 14.84 0.1M
2024-07-26 15.00 15.03 14.74 14.98 0.1M
2024-07-25 14.89 15.00 14.72 14.85 0.2M
2024-07-24 15.06 15.19 14.76 14.79 0.2M
2024-07-23 14.99 15.21 14.85 15.14 0.1M
2024-07-22 14.73 15.00 14.64 15.00 0.2M
2024-07-19 14.98 15.02 14.77 14.79 0.1M
2024-07-18 15.09 15.36 14.91 14.97 0.2M
2024-07-17 15.02 15.28 15.02 15.20 0.2M
2024-07-16 15.00 15.13 14.87 15.07 0.2M
2024-07-15 14.61 15.04 14.61 15.00 0.3M
2024-07-12 14.72 14.86 14.56 14.56 0.2M
2024-07-11 14.17 14.69 14.10 14.64 0.3M
2024-07-10 13.80 13.93 13.72 13.93 0.2M
2024-07-09 13.66 13.69 13.55 13.66 0.1M
2024-07-08 13.64 13.78 13.62 13.70 0.2M
2024-07-05 13.46 13.59 13.43 13.55 0.1M
2024-07-03 13.50 13.54 13.45 13.50 0.1M
2024-07-02 13.53 13.55 13.44 13.50 0.1M
2024-07-01 13.65 13.67 13.41 13.50 0.2M
2024-06-28 13.60 13.72 13.47 13.69 0.4M
2024-06-27 13.29 13.54 13.20 13.52 0.2M
2024-06-26 13.05 13.25 13.04 13.24 0.1M
2024-06-25 13.20 13.21 13.07 13.11 0.1M
2024-06-24 13.20 13.33 13.15 13.21 0.1M
2024-06-21 13.20 13.33 13.15 13.18 0.2M
2024-06-20 13.27 13.32 13.11 13.20 0.2M
2024-06-18 13.49 13.54 13.28 13.30 0.1M
2024-06-17 13.40 13.58 13.34 13.54 0.1M
2024-06-14 13.46 13.58 13.31 13.38 0.2M
2024-06-13 13.46 13.60 13.44 13.55 0.2M
2024-06-12 13.69 13.74 13.48 13.49 0.2M
2024-06-11 13.18 13.47 13.18 13.45 0.1M
2024-06-10 13.20 13.25 13.04 13.20 0.1M
2024-06-07 13.33 13.38 13.25 13.26 0.1M
2024-06-06 13.28 13.49 13.24 13.46 0.1M
2024-06-05 13.53 13.53 13.35 13.38 0.1M
2024-06-04 13.39 13.52 13.31 13.49 0.1M
2024-06-03 13.56 13.63 13.42 13.45 0.1M
2024-05-31 13.31 13.53 13.31 13.50 0.1M
2024-05-30 13.10 13.30 13.10 13.28 0.1M
2024-05-29 13.23 13.23 13.05 13.06 0.2M
2024-05-28 13.37 13.50 13.26 13.35 0.2M
2024-05-24 13.43 13.49 13.24 13.32 0.1M
2024-05-23 13.63 13.64 13.31 13.33 0.3M
2024-05-22 13.88 13.89 13.59 13.66 0.2M
2024-05-21 13.26 13.93 13.26 13.85 0.5M
2024-05-20 13.47 13.49 13.26 13.26 0.1M
2024-05-17 13.45 13.47 13.34 13.43 0.1M
2024-05-16 13.39 13.47 13.36 13.45 0.1M
2024-05-15 13.53 13.54 13.32 13.45 0.2M
2024-05-14 13.23 13.38 13.16 13.33 0.1M
2024-05-13 13.32 13.40 13.13 13.14 0.1M
2024-05-10 13.33 13.40 13.12 13.39 0.2M
2024-05-09 13.20 13.39 13.15 13.32 0.2M
2024-05-08 13.00 13.22 12.90 13.22 0.2M
2024-05-07 13.00 13.19 13.00 13.05 0.2M
2024-05-06 12.95 13.00 12.82 12.98 0.1M
2024-05-03 13.15 13.28 12.81 12.92 0.1M
2024-05-02 12.84 13.04 12.82 13.01 0.2M
2024-05-01 12.74 12.91 12.69 12.76 0.1M
2024-04-30 12.70 12.78 12.55 12.68 0.1M
2024-04-29 12.75 12.89 12.68 12.72 0.1M
2024-04-26 12.63 12.77 12.63 12.68 0.1M
2024-04-25 12.56 12.68 12.56 12.64 0.1M
2024-04-24 12.73 12.78 12.58 12.70 0.1M
2024-04-23 12.74 12.88 12.74 12.75 0.1M
2024-04-22 12.74 12.82 12.60 12.77 0.1M
2024-04-19 12.40 12.70 12.36 12.69 0.2M
2024-04-18 12.45 12.48 12.31 12.39 0.1M
2024-04-17 12.45 12.53 12.37 12.40 0.1M
2024-04-16 12.55 12.57 12.41 12.42 0.2M
2024-04-15 12.86 12.90 12.57 12.63 0.3M
2024-04-12 12.95 13.02 12.79 12.89 0.2M
2024-04-11 12.89 13.03 12.74 12.96 0.2M
2024-04-10 13.13 13.28 12.72 12.87 0.4M
2024-04-09 13.00 13.46 12.98 13.46 0.2M
2024-04-08 12.98 13.15 12.96 12.97 0.2M
2024-04-05 13.00 13.15 12.95 13.00 0.2M
2024-04-04 13.21 13.32 13.00 13.02 0.2M
2024-04-03 13.07 13.22 13.03 13.16 0.2M
2024-04-02 13.03 13.08 12.94 13.08 0.2M
2024-04-01 13.34 13.35 13.07 13.09 0.2M
2024-03-28 13.17 13.40 13.13 13.34 0.2M
2024-03-27 12.90 13.10 12.90 13.07 0.2M
2024-03-26 13.12 13.19 12.84 12.84 0.2M
2024-03-25 12.88 13.11 12.88 13.08 0.2M
2024-03-22 13.20 13.25 12.88 12.89 0.1M
2024-03-21 13.14 13.27 13.08 13.17 0.1M
2024-03-20 12.90 13.21 12.79 13.14 0.2M
2024-03-19 12.85 12.99 12.84 12.91 0.1M
2024-03-18 13.00 13.00 12.84 12.88 0.2M
2024-03-15 12.88 13.07 12.81 13.00 0.3M
2024-03-14 13.18 13.25 12.86 12.94 0.2M
2024-03-13 13.21 13.29 13.13 13.20 0.1M
2024-03-12 13.27 13.30 13.11 13.16 0.1M
2024-03-11 13.25 13.32 13.15 13.30 0.1M
2024-03-08 13.29 13.45 13.27 13.30 0.2M
2024-03-07 13.17 13.24 13.05 13.13 0.1M
2024-03-06 13.03 13.27 13.03 13.16 0.2M
2024-03-05 13.15 13.27 12.95 12.97 0.1M
2024-03-04 13.18 13.20 13.00 13.15 0.2M
2024-03-01 13.02 13.20 12.88 13.13 0.2M
2024-02-29 13.00 13.20 12.89 13.01 0.3M
2024-02-28 12.78 12.98 12.73 12.85 0.2M
2024-02-27 12.95 13.06 12.85 12.86 0.2M
2024-02-26 13.03 13.08 12.88 12.92 0.2M
2024-02-23 12.98 13.11 12.87 13.02 0.2M
2024-02-22 13.15 13.21 12.97 13.01 0.3M
2024-02-21 13.45 13.64 12.77 13.15 0.5M
2024-02-20 13.57 13.64 13.36 13.58 0.2M
2024-02-16 13.38 13.57 13.28 13.49 0.2M
2024-02-15 13.32 13.60 13.31 13.58 0.2M
2024-02-14 13.25 13.29 13.12 13.22 0.2M
2024-02-13 13.64 13.71 13.11 13.16 0.4M
2024-02-12 13.50 13.88 13.50 13.81 0.2M
2024-02-09 13.52 13.53 13.33 13.51 0.2M
2024-02-08 13.40 13.58 13.35 13.51 0.2M
2024-02-07 13.66 13.66 13.39 13.42 0.2M
2024-02-06 13.57 13.73 13.46 13.56 0.2M
2024-02-05 13.51 13.75 13.32 13.60 0.3M
2024-02-02 14.15 14.15 13.59 13.68 0.4M
2024-02-01 14.15 14.30 13.98 14.27 0.3M
2024-01-31 14.22 14.54 14.08 14.16 0.4M
2024-01-30 14.26 14.26 14.03 14.16 0.2M
2024-01-29 14.07 14.34 13.95 14.34 0.2M
2024-01-26 14.05 14.17 13.95 14.08 0.1M
2024-01-25 13.91 14.02 13.85 13.97 0.1M
2024-01-24 14.09 14.12 13.74 13.78 0.2M
2024-01-23 14.01 14.15 13.86 13.97 0.2M
2024-01-22 13.65 13.91 13.64 13.89 0.2M
2024-01-19 13.58 13.65 13.37 13.63 0.2M
2024-01-18 13.67 13.69 13.41 13.53 0.3M
2024-01-17 14.06 14.07 13.55 13.66 0.3M
2024-01-16 14.00 14.32 13.97 14.25 0.2M
2024-01-12 14.21 14.29 14.00 14.13 0.2M
2024-01-11 14.05 14.17 13.86 14.10 0.2M
2024-01-10 14.07 14.14 13.99 14.06 0.2M
2024-01-09 14.02 14.21 13.93 14.12 0.2M
2024-01-08 13.84 14.20 13.79 14.20 0.2M
2024-01-05 13.95 14.05 13.80 13.81 0.2M
2024-01-04 14.02 14.10 13.92 13.95 0.2M
2024-01-03 14.40 14.41 14.03 14.07 0.2M
2024-01-02 14.45 14.61 14.26 14.47 0.2M