4.36
Last Update: 2025-10-03
| 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 | 2.27 | 2.30 | 2.27 | 2.29 | 0.0M |
| 2022-12-29 | 2.38 | 2.41 | 2.33 | 2.34 | 0.0M |
| 2022-12-28 | 2.50 | 2.50 | 2.36 | 2.36 | 0.0M |
| 2022-12-23 | 2.71 | 2.71 | 2.64 | 2.65 | 0.0M |
| 2022-12-22 | 2.71 | 2.71 | 2.69 | 2.69 | 0.0M |
| 2022-12-21 | 2.71 | 2.80 | 2.71 | 2.78 | 0.0M |
| 2022-12-20 | 2.80 | 2.80 | 2.75 | 2.75 | 0.0M |
| 2022-12-19 | 2.87 | 2.87 | 2.73 | 2.73 | 0.0M |
| 2022-12-16 | 2.90 | 2.96 | 2.90 | 2.93 | 0.0M |
| 2022-12-15 | 2.93 | 2.93 | 2.90 | 2.90 | 0.0M |
| 2022-12-14 | 2.97 | 3.09 | 2.97 | 3.09 | 0.0M |
| 2022-12-13 | 3.01 | 3.01 | 2.97 | 2.97 | 0.0M |
| 2022-12-12 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0M |
| 2022-12-09 | 3.06 | 3.15 | 3.00 | 3.15 | 0.0M |
| 2022-12-08 | 3.02 | 3.07 | 2.99 | 3.07 | 0.0M |
| 2022-12-07 | 3.05 | 3.05 | 3.01 | 3.01 | 0.0M |
| 2022-12-06 | 3.01 | 3.02 | 2.98 | 2.99 | 0.0M |
| 2022-12-05 | 3.02 | 3.04 | 3.00 | 3.04 | 0.0M |
| 2022-12-02 | 3.03 | 3.09 | 3.03 | 3.05 | 0.0M |
| 2022-12-01 | 3.02 | 3.06 | 3.02 | 3.04 | 0.0M |
| 2022-11-30 | 2.99 | 3.02 | 2.97 | 3.00 | 0.0M |
| 2022-11-29 | 3.01 | 3.01 | 2.97 | 2.97 | 0.0M |
| 2022-11-28 | 3.10 | 3.10 | 2.95 | 3.00 | 0.0M |
| 2022-11-25 | 3.07 | 3.16 | 3.07 | 3.16 | 0.0M |
| 2022-11-24 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0M |
| 2022-11-23 | 3.14 | 3.14 | 3.00 | 3.00 | 0.0M |
| 2022-11-22 | 3.17 | 3.18 | 3.01 | 3.04 | 0.0M |
| 2022-11-21 | 3.24 | 3.24 | 3.10 | 3.10 | 0.0M |
| 2022-11-18 | 3.46 | 3.46 | 3.34 | 3.36 | 0.0M |
| 2022-11-17 | 3.47 | 3.47 | 3.42 | 3.42 | 0.0M |
| 2022-11-16 | 3.50 | 3.50 | 3.48 | 3.48 | 0.0M |
| 2022-11-15 | 3.68 | 3.68 | 3.46 | 3.46 | 0.0M |
| 2022-11-14 | 3.53 | 3.60 | 3.53 | 3.54 | 0.0M |
| 2022-11-11 | 3.37 | 3.51 | 3.37 | 3.50 | 0.0M |
| 2022-11-10 | 3.09 | 3.16 | 2.95 | 3.08 | 0.0M |
| 2022-11-09 | 2.91 | 3.00 | 2.88 | 2.89 | 0.0M |
| 2022-11-08 | 3.11 | 3.13 | 3.02 | 3.08 | 0.0M |
| 2022-11-07 | 3.47 | 3.47 | 3.27 | 3.27 | 0.0M |
| 2022-11-04 | 3.32 | 3.38 | 3.30 | 3.38 | 0.0M |
| 2022-11-02 | 3.49 | 3.55 | 3.36 | 3.36 | 0.0M |
| 2022-11-01 | 3.72 | 3.72 | 3.59 | 3.60 | 0.0M |
| 2022-10-31 | 3.33 | 3.52 | 3.33 | 3.43 | 0.0M |
| 2022-10-28 | 3.27 | 3.30 | 3.23 | 3.30 | 0.0M |
| 2022-10-27 | 3.53 | 3.53 | 3.29 | 3.30 | 0.0M |
| 2022-10-26 | 2.87 | 3.79 | 2.87 | 3.45 | 0.0M |
| 2022-10-25 | 2.72 | 2.73 | 2.72 | 2.73 | 0.0M |
| 2022-10-24 | 2.80 | 2.86 | 2.80 | 2.86 | 0.0M |
| 2022-10-21 | 2.67 | 2.69 | 2.67 | 2.69 | 0.0M |
| 2022-10-20 | 2.69 | 2.69 | 2.66 | 2.66 | 0.0M |
| 2022-10-19 | 2.70 | 2.72 | 2.70 | 2.72 | 0.0M |
| 2022-10-18 | 2.75 | 2.77 | 2.75 | 2.77 | 0.0M |
| 2022-10-17 | 2.75 | 2.75 | 2.71 | 2.71 | 0.0M |
| 2022-10-13 | 2.85 | 2.85 | 2.77 | 2.80 | 0.0M |
| 2022-10-12 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0M |
| 2022-10-11 | 3.05 | 3.05 | 3.00 | 3.00 | 0.0M |
| 2022-10-07 | 3.23 | 3.25 | 3.15 | 3.25 | 0.0M |
| 2022-10-06 | 3.25 | 3.25 | 3.24 | 3.24 | 0.0M |
| 2022-10-05 | 3.09 | 3.29 | 3.09 | 3.29 | 0.0M |
| 2022-10-04 | 3.31 | 3.31 | 3.30 | 3.30 | 0.0M |
| 2022-10-03 | 3.24 | 3.24 | 3.24 | 3.24 | 0.0M |
| 2022-09-30 | 3.24 | 3.24 | 3.22 | 3.22 | 0.0M |
| 2022-09-29 | 3.11 | 3.11 | 3.05 | 3.09 | 0.0M |
| 2022-09-28 | 3.33 | 3.33 | 3.33 | 3.33 | 0.0M |
| 2022-09-27 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0M |
| 2022-09-26 | 3.42 | 3.42 | 3.25 | 3.25 | 0.0M |
| 2022-09-23 | 3.31 | 3.35 | 3.31 | 3.35 | 0.0M |
| 2022-09-22 | 3.53 | 3.53 | 3.40 | 3.40 | 0.0M |
| 2022-09-21 | 3.79 | 3.79 | 3.72 | 3.72 | 0.0M |
| 2022-09-20 | 3.75 | 3.75 | 3.66 | 3.66 | 0.0M |
| 2022-09-19 | 3.88 | 3.88 | 3.85 | 3.85 | 0.0M |
| 2022-09-16 | 4.10 | 4.10 | 4.00 | 4.02 | 0.0M |
| 2022-09-15 | 4.30 | 4.30 | 4.20 | 4.20 | 0.0M |
| 2022-09-14 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0M |
| 2022-09-13 | 4.30 | 4.30 | 4.30 | 4.30 | 0.0M |
| 2022-09-12 | 4.18 | 4.32 | 4.18 | 4.30 | 0.0M |
| 2022-09-09 | 4.20 | 4.20 | 4.19 | 4.19 | 0.0M |
| 2022-09-08 | 4.05 | 4.10 | 4.05 | 4.10 | 0.0M |
| 2022-09-06 | 3.93 | 3.94 | 3.93 | 3.94 | 0.0M |
| 2022-09-02 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2022-09-01 | 3.96 | 3.96 | 3.90 | 3.94 | 0.0M |
| 2022-08-31 | 4.10 | 4.10 | 4.00 | 4.01 | 0.0M |
| 2022-08-30 | 3.98 | 4.09 | 3.98 | 4.09 | 0.0M |
| 2022-08-29 | 4.05 | 4.09 | 4.00 | 4.00 | 0.0M |
| 2022-08-26 | 4.11 | 4.11 | 4.11 | 4.11 | 0.0M |
| 2022-08-25 | 4.26 | 4.26 | 4.21 | 4.21 | 0.0M |
| 2022-08-24 | 4.36 | 4.36 | 4.20 | 4.20 | 0.0M |
| 2022-08-23 | 4.12 | 4.22 | 4.12 | 4.22 | 0.0M |
| 2022-08-22 | 4.05 | 4.12 | 4.02 | 4.07 | 0.0M |
| 2022-08-19 | 4.16 | 4.16 | 4.03 | 4.07 | 0.0M |
| 2022-08-18 | 4.38 | 4.40 | 4.30 | 4.30 | 0.0M |
| 2022-08-17 | 4.47 | 4.47 | 4.47 | 4.47 | 0.0M |
| 2022-08-16 | 4.58 | 4.58 | 4.42 | 4.47 | 0.0M |
| 2022-08-15 | 4.59 | 4.59 | 4.55 | 4.58 | 0.0M |
| 2022-08-12 | 4.43 | 4.90 | 4.36 | 4.80 | 0.0M |
| 2022-08-11 | 4.26 | 4.36 | 4.25 | 4.36 | 0.0M |
| 2022-08-10 | 4.23 | 4.26 | 4.19 | 4.26 | 0.0M |
| 2022-08-09 | 4.31 | 4.31 | 4.12 | 4.16 | 0.0M |
| 2022-08-08 | 4.44 | 4.58 | 4.30 | 4.43 | 0.0M |
| 2022-08-05 | 4.04 | 4.27 | 4.04 | 4.22 | 0.0M |
| 2022-08-04 | 4.17 | 4.20 | 4.10 | 4.20 | 0.0M |
| 2022-08-03 | 3.99 | 4.09 | 3.99 | 4.05 | 0.0M |
| 2022-08-02 | 4.00 | 4.00 | 3.91 | 3.91 | 0.0M |
| 2022-07-29 | 4.06 | 4.06 | 3.97 | 4.03 | 0.0M |
| 2022-07-28 | 4.20 | 4.20 | 3.99 | 4.02 | 0.0M |
| 2022-07-27 | 4.25 | 4.25 | 3.99 | 4.03 | 0.0M |
| 2022-07-26 | 4.53 | 4.58 | 4.20 | 4.22 | 0.0M |
| 2022-07-25 | 4.75 | 4.77 | 4.74 | 4.77 | 0.0M |
| 2022-07-22 | 5.12 | 5.12 | 4.71 | 4.74 | 0.0M |
| 2022-07-21 | 5.18 | 5.33 | 5.15 | 5.15 | 0.0M |
| 2022-07-20 | 4.69 | 5.04 | 4.69 | 4.87 | 0.0M |
| 2022-07-19 | 4.45 | 4.45 | 4.41 | 4.41 | 0.0M |
| 2022-07-18 | 4.30 | 4.40 | 4.29 | 4.35 | 0.0M |
| 2022-07-15 | 4.10 | 4.10 | 4.10 | 4.10 | 0.0M |
| 2022-07-14 | 4.27 | 4.27 | 4.27 | 4.27 | 0.0M |
| 2022-07-12 | 4.33 | 4.33 | 4.30 | 4.30 | 0.0M |
| 2022-07-11 | 4.34 | 4.45 | 4.34 | 4.45 | 0.0M |
| 2022-07-08 | 4.38 | 4.45 | 4.20 | 4.36 | 0.0M |
| 2022-07-07 | 4.34 | 4.34 | 4.24 | 4.29 | 0.0M |
| 2022-07-06 | 4.53 | 4.53 | 4.19 | 4.22 | 0.0M |
| 2022-07-05 | 4.14 | 4.48 | 4.14 | 4.48 | 0.0M |
| 2022-07-04 | 4.28 | 4.28 | 4.28 | 4.28 | 0.0M |
| 2022-06-29 | 4.38 | 4.39 | 4.38 | 4.39 | 0.0M |
| 2022-06-28 | 4.78 | 4.78 | 4.41 | 4.41 | 0.0M |
| 2022-06-27 | 4.80 | 4.90 | 4.73 | 4.73 | 0.0M |
| 2022-06-24 | 4.98 | 5.14 | 4.97 | 4.99 | 0.0M |
| 2022-06-23 | 4.70 | 4.97 | 4.70 | 4.89 | 0.0M |
| 2022-06-22 | 4.47 | 4.53 | 4.47 | 4.53 | 0.0M |
| 2022-06-21 | 4.64 | 4.64 | 4.49 | 4.49 | 0.0M |
| 2022-06-20 | 4.63 | 4.69 | 4.61 | 4.67 | 0.0M |
| 2022-06-17 | 4.54 | 4.78 | 4.49 | 4.51 | 0.0M |
| 2022-06-16 | 4.27 | 4.36 | 4.12 | 4.36 | 0.0M |
| 2022-06-15 | 4.40 | 4.47 | 4.34 | 4.43 | 0.0M |
| 2022-06-14 | 4.49 | 4.49 | 4.22 | 4.26 | 0.0M |
| 2022-06-13 | 4.55 | 4.63 | 4.37 | 4.49 | 0.0M |
| 2022-06-10 | 5.02 | 5.02 | 5.00 | 5.00 | 0.0M |
| 2022-06-09 | 5.05 | 5.13 | 5.00 | 5.00 | 0.0M |
| 2022-06-08 | 5.21 | 5.22 | 5.17 | 5.20 | 0.0M |
| 2022-06-07 | 5.16 | 5.27 | 5.16 | 5.17 | 0.0M |
| 2022-06-06 | 5.46 | 5.46 | 5.21 | 5.25 | 0.0M |
| 2022-06-03 | 5.13 | 5.57 | 5.13 | 5.25 | 0.0M |
| 2022-06-02 | 5.34 | 5.42 | 5.24 | 5.36 | 0.0M |
| 2022-06-01 | 5.32 | 5.32 | 5.18 | 5.18 | 0.0M |
| 2022-05-31 | 6.00 | 6.00 | 5.55 | 5.55 | 0.0M |
| 2022-05-30 | 5.86 | 5.98 | 5.86 | 5.98 | 0.0M |
| 2022-05-27 | 5.46 | 5.77 | 5.35 | 5.75 | 0.0M |
| 2022-05-26 | 5.18 | 5.18 | 5.11 | 5.11 | 0.0M |
| 2022-05-25 | 5.12 | 5.17 | 5.01 | 5.06 | 0.0M |
| 2022-05-24 | 5.13 | 5.13 | 4.93 | 4.99 | 0.0M |
| 2022-05-20 | 5.07 | 5.14 | 4.91 | 4.91 | 0.0M |
| 2022-05-19 | 5.21 | 5.21 | 5.06 | 5.10 | 0.0M |
| 2022-05-18 | 5.20 | 5.34 | 5.09 | 5.17 | 0.0M |
| 2022-05-17 | 5.44 | 5.44 | 5.01 | 5.18 | 0.0M |
| 2022-05-16 | 6.09 | 6.09 | 5.15 | 5.15 | 0.0M |
| 2022-05-13 | 6.10 | 6.40 | 6.04 | 6.04 | 0.0M |
| 2022-05-12 | 5.18 | 5.90 | 5.16 | 5.62 | 0.0M |
| 2022-05-11 | 5.54 | 5.98 | 5.34 | 5.34 | 0.0M |
| 2022-05-10 | 6.20 | 6.20 | 5.55 | 5.80 | 0.0M |
| 2022-05-09 | 6.84 | 6.91 | 6.00 | 6.02 | 0.0M |
| 2022-05-06 | 7.36 | 7.51 | 7.03 | 7.10 | 0.0M |
| 2022-05-05 | 7.70 | 7.71 | 7.36 | 7.70 | 0.0M |
| 2022-05-04 | 7.42 | 7.94 | 7.38 | 7.94 | 0.0M |
| 2022-05-03 | 7.50 | 7.51 | 7.39 | 7.40 | 0.0M |
| 2022-05-02 | 7.91 | 7.91 | 7.50 | 7.78 | 0.0M |
| 2022-04-29 | 8.20 | 8.33 | 7.83 | 7.83 | 0.0M |
| 2022-04-28 | 7.58 | 7.62 | 7.58 | 7.62 | 0.0M |
| 2022-04-27 | 7.70 | 7.74 | 7.63 | 7.74 | 0.0M |
| 2022-04-26 | 8.28 | 8.28 | 7.80 | 7.84 | 0.0M |
| 2022-04-25 | 8.13 | 8.41 | 8.10 | 8.35 | 0.0M |
| 2022-04-22 | 8.62 | 8.62 | 8.31 | 8.31 | 0.0M |
| 2022-04-21 | 8.78 | 8.78 | 8.31 | 8.39 | 0.0M |
| 2022-04-20 | 9.06 | 9.08 | 9.00 | 9.07 | 0.0M |
| 2022-04-19 | 9.45 | 9.45 | 9.34 | 9.34 | 0.0M |
| 2022-04-18 | 9.43 | 9.43 | 9.05 | 9.05 | 0.0M |
| 2022-04-14 | 9.63 | 9.66 | 9.25 | 9.38 | 0.0M |
| 2022-04-13 | 9.74 | 9.77 | 9.65 | 9.77 | 0.0M |
| 2022-04-12 | 10.43 | 10.43 | 9.50 | 9.50 | 0.0M |
| 2022-04-11 | 10.30 | 10.30 | 9.68 | 9.75 | 0.0M |
| 2022-04-08 | 10.38 | 10.62 | 10.38 | 10.59 | 0.0M |
| 2022-04-07 | 10.84 | 11.01 | 10.44 | 10.55 | 0.0M |
| 2022-04-06 | 10.49 | 11.30 | 10.49 | 11.30 | 0.0M |
| 2022-04-05 | 11.40 | 11.40 | 10.25 | 11.10 | 0.0M |
| 2022-04-04 | 10.68 | 11.48 | 10.43 | 11.27 | 0.0M |
| 2022-04-01 | 9.14 | 10.07 | 9.12 | 9.97 | 0.0M |
| 2022-03-31 | 8.65 | 8.67 | 8.53 | 8.59 | 0.0M |
| 2022-03-30 | 8.77 | 8.86 | 8.65 | 8.72 | 0.0M |
| 2022-03-29 | 9.10 | 9.14 | 8.84 | 8.85 | 0.0M |
| 2022-03-28 | 8.98 | 8.98 | 8.60 | 8.80 | 0.0M |
| 2022-03-25 | 9.19 | 9.25 | 8.45 | 8.67 | 0.0M |
| 2022-03-24 | 8.48 | 9.16 | 8.48 | 9.16 | 0.0M |
| 2022-03-23 | 7.90 | 8.28 | 7.79 | 8.28 | 0.0M |
| 2022-03-22 | 7.72 | 8.13 | 7.72 | 8.00 | 0.0M |
| 2022-03-21 | 7.40 | 7.50 | 7.32 | 7.50 | 0.0M |
| 2022-03-18 | 7.40 | 7.71 | 7.40 | 7.54 | 0.0M |
| 2022-03-17 | 7.44 | 7.53 | 7.16 | 7.32 | 0.0M |
| 2022-03-16 | 6.96 | 7.27 | 6.79 | 7.23 | 0.0M |
| 2022-03-15 | 6.84 | 6.99 | 6.60 | 6.73 | 0.0M |
| 2022-03-14 | 7.15 | 7.45 | 6.86 | 6.91 | 0.0M |
| 2022-03-11 | 7.72 | 7.72 | 7.30 | 7.35 | 0.0M |
| 2022-03-10 | 7.70 | 7.80 | 7.53 | 7.80 | 0.0M |
| 2022-03-09 | 7.79 | 8.29 | 7.79 | 8.12 | 0.0M |
| 2022-03-08 | 7.25 | 7.90 | 7.25 | 7.76 | 0.0M |
| 2022-03-07 | 7.66 | 7.66 | 7.18 | 7.18 | 0.0M |
| 2022-03-04 | 7.86 | 7.86 | 7.45 | 7.47 | 0.0M |
| 2022-03-03 | 8.08 | 8.08 | 7.79 | 7.79 | 0.0M |
| 2022-03-02 | 8.24 | 8.26 | 7.91 | 8.09 | 0.0M |
| 2022-03-01 | 7.92 | 8.29 | 7.56 | 8.17 | 0.0M |
| 2022-02-28 | 7.88 | 8.09 | 7.59 | 7.75 | 0.0M |
| 2022-02-25 | 7.50 | 7.86 | 7.31 | 7.78 | 0.0M |
| 2022-02-24 | 6.89 | 7.46 | 6.89 | 7.42 | 0.0M |
| 2022-02-23 | 7.18 | 7.29 | 7.10 | 7.14 | 0.0M |
| 2022-02-22 | 7.75 | 7.75 | 7.30 | 7.48 | 0.0M |
| 2022-02-18 | 7.98 | 8.11 | 7.79 | 8.11 | 0.0M |
| 2022-02-17 | 8.15 | 8.15 | 7.89 | 8.07 | 0.0M |
| 2022-02-16 | 8.17 | 8.55 | 8.08 | 8.49 | 0.0M |
| 2022-02-15 | 8.11 | 8.39 | 8.11 | 8.13 | 0.0M |
| 2022-02-14 | 8.11 | 8.27 | 7.61 | 7.74 | 0.0M |
| 2022-02-11 | 8.51 | 8.70 | 8.21 | 8.21 | 0.0M |
| 2022-02-10 | 8.07 | 8.70 | 8.07 | 8.39 | 0.0M |
| 2022-02-09 | 8.18 | 8.27 | 8.02 | 8.27 | 0.0M |
| 2022-02-08 | 7.62 | 7.88 | 7.61 | 7.88 | 0.0M |
| 2022-02-07 | 8.07 | 8.09 | 7.66 | 7.73 | 0.0M |
| 2022-02-04 | 7.49 | 7.84 | 7.42 | 7.62 | 0.0M |
| 2022-02-03 | 7.88 | 7.90 | 7.34 | 7.42 | 0.0M |
| 2022-02-02 | 8.79 | 8.98 | 7.69 | 7.85 | 0.0M |
| 2022-02-01 | 7.32 | 8.85 | 7.32 | 8.67 | 0.0M |
| 2022-01-31 | 6.68 | 7.17 | 6.68 | 7.15 | 0.0M |
| 2022-01-28 | 6.36 | 6.64 | 6.36 | 6.57 | 0.0M |
| 2022-01-27 | 6.71 | 6.71 | 6.33 | 6.46 | 0.0M |
| 2022-01-26 | 6.83 | 7.00 | 6.60 | 6.66 | 0.0M |
| 2022-01-25 | 6.57 | 6.61 | 6.27 | 6.53 | 0.0M |
| 2022-01-24 | 6.96 | 7.05 | 6.28 | 6.67 | 0.0M |
| 2022-01-21 | 7.78 | 7.82 | 7.21 | 7.23 | 0.0M |
| 2022-01-20 | 8.35 | 8.55 | 7.84 | 7.89 | 0.0M |
| 2022-01-19 | 8.65 | 8.65 | 7.87 | 8.17 | 0.0M |
| 2022-01-18 | 8.61 | 8.99 | 8.61 | 8.64 | 0.0M |
| 2022-01-17 | 8.83 | 8.95 | 8.83 | 8.93 | 0.0M |
| 2022-01-14 | 8.90 | 9.00 | 8.35 | 8.78 | 0.0M |
| 2022-01-13 | 9.10 | 9.18 | 8.77 | 8.81 | 0.0M |
| 2022-01-12 | 9.28 | 9.57 | 9.11 | 9.11 | 0.0M |
| 2022-01-11 | 9.15 | 9.59 | 9.15 | 9.31 | 0.0M |
| 2022-01-10 | 9.75 | 9.75 | 9.15 | 9.24 | 0.0M |
| 2022-01-07 | 9.99 | 10.28 | 9.75 | 9.86 | 0.0M |
| 2022-01-06 | 10.20 | 10.36 | 9.76 | 10.00 | 0.0M |
| 2022-01-05 | 10.39 | 10.72 | 10.18 | 10.22 | 0.0M |
| 2022-01-04 | 11.94 | 11.94 | 10.56 | 10.59 | 0.0M |