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
2024-12-31 6.57 6.85 6.57 6.83 0.0M
2024-12-30 6.52 6.70 6.50 6.50 0.0M
2024-12-27 6.38 6.65 6.35 6.65 0.0M
2024-12-24 6.48 6.48 6.36 6.43 0.0M
2024-12-23 6.41 6.50 6.41 6.47 0.0M
2024-12-20 6.24 6.48 6.24 6.41 0.0M
2024-12-19 6.09 6.32 6.09 6.32 0.4M
2024-12-18 6.14 6.17 6.05 6.10 0.0M
2024-12-17 6.25 6.25 6.10 6.17 0.0M
2024-12-16 6.17 6.28 6.03 6.26 0.1M
2024-12-13 6.29 6.29 6.17 6.22 0.0M
2024-12-12 6.22 6.30 6.22 6.29 0.1M
2024-12-11 6.20 6.30 6.15 6.23 0.0M
2024-12-10 6.27 6.27 6.17 6.20 0.0M
2024-12-09 6.24 6.31 6.24 6.25 0.0M
2024-12-06 6.28 6.35 6.28 6.30 0.0M
2024-12-05 6.27 6.37 6.27 6.30 0.0M
2024-12-04 6.31 6.34 6.24 6.30 0.2M
2024-12-03 6.33 6.33 6.20 6.31 0.0M
2024-12-02 6.40 6.40 6.27 6.30 0.1M
2024-11-29 6.36 6.50 6.36 6.50 0.0M
2024-11-28 6.39 6.46 6.39 6.43 0.0M
2024-11-27 6.40 6.50 6.16 6.50 0.0M
2024-11-26 6.59 6.70 6.40 6.43 0.0M
2024-11-25 6.84 6.84 6.66 6.70 0.0M
2024-11-22 6.61 6.85 6.61 6.85 0.0M
2024-11-21 6.50 6.75 6.49 6.64 0.0M
2024-11-20 6.49 6.50 6.46 6.50 0.1M
2024-11-19 6.48 6.49 6.44 6.48 0.1M
2024-11-18 6.50 6.50 6.40 6.48 0.0M
2024-11-15 6.38 6.50 6.38 6.48 0.1M
2024-11-14 6.48 6.48 6.43 6.46 0.0M
2024-11-13 6.10 6.55 6.10 6.50 0.2M
2024-11-12 6.33 6.38 6.33 6.38 0.0M
2024-11-11 6.41 6.41 6.25 6.35 0.0M
2024-11-08 6.25 6.33 6.25 6.29 0.0M
2024-11-07 6.34 6.34 6.26 6.26 0.0M
2024-11-06 6.23 6.37 6.23 6.31 0.0M
2024-11-05 6.12 6.29 6.12 6.21 0.0M
2024-11-04 6.18 6.21 6.17 6.18 0.0M
2024-11-01 6.21 6.22 6.18 6.18 0.0M
2024-10-31 6.31 6.32 6.16 6.21 0.0M
2024-10-30 6.28 6.46 6.28 6.46 0.1M
2024-10-29 6.22 6.22 6.11 6.20 0.1M
2024-10-28 6.25 6.25 5.98 6.19 0.0M
2024-10-25 6.55 6.55 6.16 6.23 0.0M
2024-10-24 6.50 6.86 6.41 6.50 0.1M
2024-10-23 6.15 6.50 6.15 6.50 0.1M
2024-10-22 6.14 6.40 6.14 6.35 0.0M
2024-10-21 6.25 6.37 6.10 6.14 0.0M
2024-10-18 6.19 6.29 6.19 6.24 0.0M
2024-10-17 6.17 6.27 6.17 6.18 0.0M
2024-10-16 6.33 6.33 6.16 6.19 0.0M
2024-10-15 6.38 6.38 6.18 6.28 0.0M
2024-10-11 6.18 6.38 6.13 6.38 0.0M
2024-10-10 6.00 6.30 6.00 6.12 0.0M
2024-10-09 6.07 6.33 6.04 6.28 0.1M
2024-10-08 6.21 6.25 6.10 6.10 0.0M
2024-10-07 6.09 6.40 6.09 6.38 0.3M
2024-10-04 5.85 6.09 5.85 6.01 0.5M
2024-10-03 5.92 5.93 5.88 5.91 0.0M
2024-10-02 5.80 5.94 5.80 5.88 0.0M
2024-10-01 5.55 5.93 5.55 5.83 0.1M
2024-09-30 5.64 5.64 5.55 5.59 0.0M
2024-09-27 5.62 5.70 5.55 5.60 0.0M
2024-09-26 5.64 5.70 5.34 5.64 0.0M
2024-09-25 5.78 5.79 5.66 5.70 0.0M
2024-09-24 5.79 5.83 5.70 5.75 0.2M
2024-09-23 5.73 5.96 5.73 5.85 0.1M
2024-09-20 5.83 5.90 5.63 5.80 0.2M
2024-09-19 5.53 5.83 5.46 5.81 0.5M
2024-09-18 5.49 5.50 5.43 5.49 0.0M
2024-09-17 5.44 5.50 5.39 5.44 0.1M
2024-09-16 5.39 5.47 5.34 5.47 0.1M
2024-09-13 5.39 5.50 5.28 5.31 0.2M
2024-09-12 5.30 5.37 5.16 5.28 0.5M
2024-09-11 4.90 5.41 4.90 5.04 0.2M
2024-09-10 4.71 4.72 4.70 4.70 0.0M
2024-09-09 4.66 4.75 4.66 4.72 0.1M
2024-09-06 4.67 4.67 4.65 4.65 0.1M
2024-09-05 4.57 4.68 4.57 4.67 0.0M
2024-09-04 4.58 4.60 4.55 4.60 0.0M
2024-09-03 4.63 4.63 4.54 4.57 0.0M
2024-08-30 4.64 4.64 4.55 4.64 0.0M
2024-08-29 4.56 4.66 4.56 4.65 0.0M
2024-08-28 4.61 4.66 4.55 4.55 0.0M
2024-08-27 4.68 4.69 4.65 4.66 0.0M
2024-08-26 4.69 4.73 4.66 4.68 0.0M
2024-08-23 4.74 4.75 4.70 4.75 0.0M
2024-08-22 4.70 4.73 4.70 4.72 0.0M
2024-08-21 4.74 4.75 4.66 4.69 0.1M
2024-08-20 4.60 4.74 4.60 4.73 0.0M
2024-08-19 4.61 4.73 4.61 4.61 0.0M
2024-08-16 4.78 4.78 4.72 4.78 0.0M
2024-08-15 4.62 4.76 4.62 4.72 0.1M
2024-08-14 4.54 4.77 4.54 4.64 0.2M
2024-08-13 4.59 4.60 4.59 4.60 0.0M
2024-08-12 4.62 4.65 4.59 4.61 0.0M
2024-08-09 4.56 4.63 4.56 4.63 0.1M
2024-08-08 4.60 4.60 4.54 4.56 0.0M
2024-08-07 4.68 4.68 4.50 4.50 0.0M
2024-08-06 4.50 4.60 4.50 4.55 0.0M
2024-08-02 4.79 4.79 4.50 4.50 0.0M
2024-08-01 4.65 4.80 4.64 4.78 0.0M
2024-07-31 4.51 4.60 4.49 4.59 0.1M
2024-07-30 4.53 4.57 4.51 4.51 0.0M
2024-07-29 4.63 4.63 4.58 4.60 0.0M
2024-07-26 4.65 4.68 4.61 4.64 0.0M
2024-07-25 4.60 4.68 4.60 4.62 0.0M
2024-07-24 4.59 4.75 4.51 4.75 0.1M
2024-07-23 4.51 4.60 4.51 4.58 0.0M
2024-07-22 4.55 4.60 4.50 4.54 0.0M
2024-07-19 4.70 4.70 4.40 4.56 0.3M
2024-07-18 4.40 4.75 4.40 4.75 0.1M
2024-07-17 4.49 4.52 4.44 4.44 0.0M
2024-07-16 4.41 4.54 4.40 4.50 0.0M
2024-07-15 4.41 4.44 4.40 4.40 0.0M
2024-07-12 4.40 4.44 4.40 4.43 0.0M
2024-07-11 4.39 4.45 4.39 4.40 0.0M
2024-07-10 4.50 4.50 4.40 4.40 0.0M
2024-07-09 4.45 4.50 4.44 4.44 0.1M
2024-07-08 4.40 4.44 4.39 4.40 0.0M
2024-07-05 4.48 4.48 4.43 4.47 0.0M
2024-07-04 4.39 4.49 4.39 4.45 0.0M
2024-07-03 4.36 4.44 4.36 4.42 0.0M
2024-07-02 4.44 4.44 4.38 4.40 0.0M
2024-06-28 4.30 4.38 4.27 4.35 0.0M
2024-06-27 4.27 4.30 4.27 4.28 0.0M
2024-06-26 4.39 4.40 4.27 4.27 0.0M
2024-06-25 4.45 4.45 4.32 4.39 0.0M
2024-06-24 4.21 4.47 4.21 4.45 0.0M
2024-06-21 4.22 4.39 4.20 4.20 0.1M
2024-06-20 4.23 4.54 4.10 4.44 0.1M
2024-06-19 4.36 4.36 4.22 4.27 0.0M
2024-06-18 4.26 4.37 4.21 4.26 0.0M
2024-06-17 4.45 4.45 4.27 4.32 0.0M
2024-06-14 4.23 4.53 4.22 4.47 0.1M
2024-06-13 4.10 4.29 4.10 4.19 0.1M
2024-06-12 4.05 4.06 4.04 4.05 0.1M
2024-06-11 4.05 4.06 4.03 4.05 0.0M
2024-06-10 4.05 4.06 4.01 4.05 0.0M
2024-06-07 4.03 4.06 4.01 4.05 0.2M
2024-06-06 3.98 4.03 3.98 4.01 0.1M
2024-06-05 3.98 4.00 3.98 3.98 0.0M
2024-06-04 4.00 4.00 3.98 3.98 0.1M
2024-06-03 4.02 4.03 3.99 4.00 0.0M
2024-05-31 3.98 3.98 3.96 3.97 0.0M
2024-05-30 3.99 4.01 3.97 3.97 0.0M
2024-05-29 4.00 4.03 4.00 4.00 0.0M
2024-05-28 4.00 4.00 3.99 3.99 0.0M
2024-05-27 4.03 4.05 3.99 3.99 0.1M
2024-05-24 4.03 4.04 4.01 4.02 0.0M
2024-05-23 4.05 4.05 3.99 4.03 0.2M
2024-05-22 4.27 4.50 4.27 4.42 0.0M
2024-05-21 4.11 4.40 4.11 4.23 0.1M
2024-05-17 4.08 4.21 4.08 4.19 0.0M
2024-05-16 4.02 4.07 3.96 4.05 0.0M
2024-05-15 4.01 4.02 4.00 4.02 0.0M
2024-05-14 3.97 4.02 3.97 4.01 0.0M
2024-05-13 4.06 4.11 4.05 4.05 0.0M
2024-05-10 4.17 4.19 4.00 4.04 0.0M
2024-05-09 4.14 4.20 4.13 4.13 0.0M
2024-05-08 4.08 4.14 4.08 4.14 0.0M
2024-05-07 4.04 4.15 4.04 4.15 0.0M
2024-05-06 4.03 4.19 4.01 4.19 0.0M
2024-05-03 4.12 4.12 3.95 4.07 0.0M
2024-05-02 4.20 4.20 4.10 4.10 0.0M
2024-05-01 4.26 4.31 4.24 4.25 0.0M
2024-04-30 4.31 4.34 4.29 4.33 0.0M
2024-04-29 4.19 4.29 4.19 4.29 0.0M
2024-04-26 4.24 4.24 4.10 4.15 0.0M
2024-04-25 4.26 4.28 4.23 4.24 0.0M
2024-04-24 4.33 4.34 4.28 4.29 0.0M
2024-04-23 4.48 4.48 4.30 4.30 0.0M
2024-04-22 4.23 4.35 4.23 4.28 0.0M
2024-04-19 4.42 4.43 4.35 4.35 0.0M
2024-04-18 4.47 4.49 4.47 4.49 0.0M
2024-04-17 4.22 4.52 4.21 4.52 0.0M
2024-04-16 4.34 4.50 4.25 4.39 0.0M
2024-04-15 4.18 4.32 4.18 4.32 0.1M
2024-04-12 4.18 4.21 4.15 4.15 0.0M
2024-04-11 4.13 4.27 4.10 4.22 0.0M
2024-04-10 4.28 4.28 4.10 4.12 0.0M
2024-04-09 4.18 4.27 4.18 4.25 0.0M
2024-04-08 4.29 4.29 4.23 4.23 0.0M
2024-04-05 4.29 4.30 4.17 4.27 0.0M
2024-04-04 4.23 4.31 4.20 4.24 0.0M
2024-04-03 4.23 4.23 4.17 4.19 0.0M
2024-04-02 4.27 4.27 4.10 4.10 0.0M
2024-04-01 4.19 4.24 4.10 4.22 0.0M
2024-03-28 4.06 4.15 4.06 4.10 0.0M
2024-03-27 4.13 4.17 4.10 4.10 0.0M
2024-03-26 4.21 4.21 4.21 4.21 0.0M
2024-03-25 4.20 4.22 4.18 4.22 0.0M
2024-03-22 4.40 4.40 4.14 4.20 0.0M
2024-03-21 4.26 4.26 4.20 4.24 0.0M
2024-03-20 4.30 4.32 4.30 4.30 0.0M
2024-03-19 4.37 4.37 4.27 4.31 0.0M
2024-03-18 4.38 4.43 4.38 4.42 0.0M
2024-03-15 4.42 4.42 4.25 4.25 0.0M
2024-03-14 4.49 4.49 4.32 4.40 0.0M
2024-03-13 4.34 4.60 4.34 4.54 0.0M
2024-03-12 4.30 4.35 4.30 4.34 0.0M
2024-03-11 4.30 4.35 4.30 4.30 0.0M
2024-03-08 4.38 4.38 4.31 4.31 0.0M
2024-03-07 4.30 4.33 4.30 4.33 0.0M
2024-03-06 4.29 4.37 4.29 4.32 0.0M
2024-03-05 4.12 4.31 4.12 4.30 0.0M
2024-03-04 4.50 4.50 4.37 4.43 0.0M
2024-03-01 4.50 4.55 4.48 4.50 0.0M
2024-02-29 4.38 4.52 4.38 4.52 0.0M
2024-02-28 4.30 4.39 4.25 4.37 0.0M
2024-02-27 4.34 4.39 4.28 4.39 0.0M
2024-02-26 4.49 4.49 4.21 4.35 0.0M
2024-02-23 4.45 4.52 4.28 4.35 0.0M
2024-02-22 4.49 4.50 4.45 4.50 0.0M
2024-02-21 4.40 4.51 4.40 4.43 0.0M
2024-02-20 4.30 4.44 4.30 4.40 0.0M
2024-02-16 4.38 4.40 4.30 4.30 0.0M
2024-02-15 4.39 4.40 4.25 4.32 0.0M
2024-02-14 4.31 4.40 4.31 4.37 0.0M
2024-02-13 4.20 4.41 4.20 4.36 0.0M
2024-02-12 4.12 4.21 4.12 4.20 0.0M
2024-02-09 4.18 4.27 4.14 4.16 0.0M
2024-02-08 4.10 4.38 4.05 4.21 0.1M
2024-02-07 4.06 4.07 4.01 4.05 0.0M
2024-02-06 3.96 4.06 3.90 4.06 0.0M
2024-02-05 4.01 4.01 3.92 3.92 0.0M
2024-02-02 4.12 4.12 4.00 4.00 0.0M
2024-02-01 4.11 4.14 4.10 4.12 0.0M
2024-01-31 4.13 4.14 4.06 4.10 0.0M
2024-01-30 4.10 4.14 4.09 4.12 0.0M
2024-01-29 3.97 4.01 3.97 4.01 0.0M
2024-01-26 4.05 4.05 3.97 3.97 0.0M
2024-01-25 4.08 4.08 3.95 4.04 0.1M
2024-01-24 4.05 4.05 3.92 3.93 0.0M
2024-01-23 4.03 4.12 4.03 4.05 0.0M
2024-01-22 4.11 4.20 4.08 4.13 0.0M
2024-01-19 3.98 4.10 3.97 4.08 0.0M
2024-01-18 4.00 4.00 3.72 3.88 0.0M
2024-01-17 4.03 4.09 3.93 4.09 0.0M
2024-01-16 3.99 4.17 3.99 4.17 0.0M
2024-01-15 4.00 4.03 3.97 4.01 0.0M
2024-01-12 4.02 4.05 3.94 4.02 0.0M
2024-01-11 4.14 4.15 4.07 4.08 0.0M
2024-01-10 4.14 4.14 4.07 4.10 0.0M
2024-01-09 4.20 4.20 4.07 4.09 0.0M
2024-01-08 4.25 4.25 4.12 4.16 0.1M
2024-01-05 4.15 4.30 4.15 4.21 0.0M
2024-01-04 3.80 4.11 3.80 4.10 0.2M
2024-01-03 3.70 3.85 3.70 3.85 0.0M
2024-01-02 3.58 3.68 3.56 3.68 0.0M