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 9.62 9.65 9.53 9.62 0.0M
2024-12-30 9.61 9.61 9.54 9.57 0.0M
2024-12-27 9.79 9.80 9.75 9.77 0.0M
2024-12-26 9.75 9.76 9.73 9.76 0.0M
2024-12-24 9.69 9.72 9.67 9.72 0.0M
2024-12-23 9.71 9.71 9.62 9.66 0.0M
2024-12-20 9.72 9.79 9.72 9.75 0.0M
2024-12-19 9.66 9.66 9.62 9.62 0.0M
2024-12-18 9.95 9.95 9.75 9.75 0.0M
2024-12-17 10.04 10.04 9.98 9.98 0.0M
2024-12-16 10.17 10.17 10.05 10.10 0.0M
2024-12-13 10.25 10.25 10.16 10.16 0.0M
2024-12-12 10.35 10.35 10.25 10.32 0.0M
2024-12-11 10.31 10.38 10.28 10.31 0.0M
2024-12-10 10.32 10.32 10.32 10.32 0.0M
2024-12-09 10.33 10.34 10.33 10.34 0.0M
2024-12-06 10.28 10.30 10.28 10.30 0.0M
2024-12-05 10.41 10.52 10.28 10.29 0.0M
2024-12-04 10.53 10.53 10.32 10.44 0.0M
2024-12-03 10.58 10.58 10.54 10.54 0.0M
2024-12-02 10.45 10.54 10.45 10.54 0.0M
2024-11-29 10.61 10.61 10.55 10.55 0.0M
2024-11-27 10.26 10.49 10.26 10.46 0.0M
2024-11-26 10.45 10.46 10.40 10.40 0.0M
2024-11-25 10.26 10.46 10.26 10.46 0.0M
2024-11-22 10.27 10.35 10.26 10.35 0.0M
2024-11-21 10.03 10.30 10.03 10.29 0.0M
2024-11-20 9.94 9.99 9.93 9.99 0.0M
2024-11-19 9.95 10.00 9.95 10.00 0.0M
2024-11-18 9.91 9.98 9.91 9.95 0.0M
2024-11-15 9.92 9.92 9.88 9.88 0.0M
2024-11-14 9.95 10.03 9.95 10.03 0.0M
2024-11-13 9.93 9.93 9.87 9.91 0.0M
2024-11-12 10.06 10.12 9.92 9.96 0.0M
2024-11-11 10.14 10.21 10.14 10.21 0.0M
2024-11-08 10.11 10.32 10.11 10.18 0.0M
2024-11-07 10.40 10.50 10.39 10.42 0.0M
2024-11-06 10.55 10.55 10.43 10.46 0.0M
2024-11-05 10.38 10.49 10.38 10.42 0.0M
2024-11-04 10.39 10.45 10.39 10.41 0.0M
2024-11-01 10.26 10.40 10.26 10.31 0.0M
2024-10-31 10.34 10.35 10.29 10.34 0.0M
2024-10-30 10.44 10.44 10.33 10.33 0.0M
2024-10-29 10.39 10.39 10.34 10.34 0.0M
2024-10-28 10.40 10.40 10.40 10.40 0.0M
2024-10-25 10.30 10.46 10.28 10.28 0.0M
2024-10-24 10.27 10.31 10.27 10.30 0.0M
2024-10-23 10.23 10.27 10.23 10.25 0.0M
2024-10-22 10.24 10.24 10.24 10.24 0.0M
2024-10-21 10.33 10.33 10.22 10.26 0.0M
2024-10-18 10.38 10.38 10.34 10.36 0.0M
2024-10-17 10.37 10.37 10.26 10.29 0.0M
2024-10-16 10.39 10.39 10.38 10.38 0.0M
2024-10-15 10.35 10.35 10.30 10.30 0.0M
2024-10-14 10.43 10.44 10.32 10.44 0.0M
2024-10-11 10.48 10.52 10.43 10.45 0.0M
2024-10-10 10.12 10.39 10.12 10.38 0.0M
2024-10-09 10.32 10.40 10.32 10.38 0.0M
2024-10-08 10.51 10.51 10.41 10.42 0.0M
2024-10-07 10.76 10.76 10.69 10.69 0.0M
2024-10-04 10.75 10.75 10.75 10.75 0.0M
2024-10-03 10.68 10.68 10.68 10.68 0.0M
2024-10-02 10.77 10.78 10.75 10.78 0.0M
2024-10-01 10.66 10.66 10.66 10.66 0.0M
2024-09-30 10.78 10.78 10.66 10.76 0.0M
2024-09-27 10.75 10.75 10.64 10.65 0.0M
2024-09-26 10.55 10.72 10.55 10.68 0.0M
2024-09-25 10.54 10.54 10.37 10.39 0.0M
2024-09-24 10.46 10.49 10.44 10.48 0.0M
2024-09-23 10.37 10.37 10.37 10.37 0.0M
2024-09-20 10.45 10.45 10.25 10.34 0.0M
2024-09-19 10.42 10.45 10.42 10.45 0.0M
2024-09-18 10.25 10.27 10.24 10.24 0.0M
2024-09-17 10.20 10.23 10.11 10.17 0.0M
2024-09-16 10.17 10.17 10.15 10.15 0.0M
2024-09-13 10.04 10.14 10.04 10.14 0.0M
2024-09-12 9.96 10.05 9.96 10.02 0.0M
2024-09-11 9.95 10.01 9.95 10.01 0.0M
2024-09-10 9.99 9.99 9.99 9.99 0.0M
2024-09-09 10.04 10.09 10.04 10.09 0.0M
2024-09-06 10.05 10.05 10.01 10.02 0.0M
2024-09-05 10.16 10.16 10.11 10.11 0.0M
2024-09-04 10.10 10.10 10.10 10.10 0.0M
2024-09-03 10.18 10.18 10.03 10.13 0.0M
2024-08-30 10.19 10.19 10.19 10.19 0.0M
2024-08-29 10.23 10.23 10.16 10.16 0.0M
2024-08-28 10.11 10.14 10.11 10.14 0.0M
2024-08-27 10.16 10.16 10.15 10.16 0.0M
2024-08-26 10.18 10.20 10.13 10.20 0.0M
2024-08-23 10.22 10.24 10.22 10.23 0.0M
2024-08-22 10.08 10.10 10.03 10.05 0.0M
2024-08-21 9.98 10.09 9.98 10.09 0.0M
2024-08-20 10.11 10.11 10.00 10.00 0.0M
2024-08-19 10.04 10.19 10.04 10.11 0.0M
2024-08-16 9.97 10.02 9.97 10.02 0.0M
2024-08-15 9.82 9.96 9.82 9.94 0.0M
2024-08-14 9.76 9.80 9.72 9.80 0.0M
2024-08-13 9.70 9.83 9.69 9.83 0.0M
2024-08-12 9.73 9.73 9.68 9.68 0.0M
2024-08-09 9.66 9.76 9.64 9.76 0.0M
2024-08-08 9.74 9.81 9.71 9.81 0.0M
2024-08-07 9.68 9.75 9.61 9.61 0.0M
2024-08-06 9.52 9.63 9.52 9.53 0.0M
2024-08-05 9.36 9.63 9.36 9.63 0.0M
2024-08-02 9.70 9.75 9.70 9.73 0.0M
2024-08-01 10.09 10.20 9.90 9.91 0.0M
2024-07-31 10.12 10.25 10.12 10.20 0.0M
2024-07-30 10.07 10.11 10.07 10.07 0.0M
2024-07-29 10.20 10.20 10.10 10.10 0.0M
2024-07-26 10.21 10.21 10.21 10.21 0.0M
2024-07-25 10.04 10.10 10.04 10.07 0.0M
2024-07-24 10.00 10.00 9.89 9.89 0.0M
2024-07-23 10.03 10.03 10.02 10.02 0.0M
2024-07-22 10.17 10.17 10.08 10.17 0.0M
2024-07-19 10.11 10.17 10.11 10.17 0.0M
2024-07-18 10.31 10.43 10.23 10.23 0.0M
2024-07-17 10.41 10.42 10.31 10.38 0.0M
2024-07-16 10.05 10.21 10.05 10.21 0.0M
2024-07-15 10.03 10.08 9.97 10.03 0.0M
2024-07-12 10.03 10.08 10.02 10.07 0.0M
2024-07-11 9.77 9.95 9.74 9.95 0.0M
2024-07-10 9.68 9.68 9.67 9.67 0.0M
2024-07-09 9.80 9.80 9.66 9.72 0.0M
2024-07-08 9.80 9.83 9.79 9.79 0.0M
2024-07-05 9.85 9.86 9.83 9.86 0.0M
2024-07-03 9.88 9.94 9.88 9.92 0.0M
2024-07-02 9.83 9.86 9.83 9.86 0.0M
2024-07-01 9.89 9.92 9.84 9.88 0.0M
2024-06-28 10.02 10.02 9.96 10.02 0.0M
2024-06-27 10.00 10.04 10.00 10.01 0.0M
2024-06-26 10.03 10.07 10.03 10.06 0.0M
2024-06-25 10.12 10.12 10.03 10.03 0.0M
2024-06-24 10.09 10.17 10.09 10.16 0.0M
2024-06-21 10.09 10.13 10.08 10.08 0.0M
2024-06-20 10.07 10.22 10.07 10.07 0.0M
2024-06-18 10.19 10.22 10.09 10.09 0.0M
2024-06-17 10.06 10.16 10.06 10.16 0.0M
2024-06-14 10.20 10.20 10.07 10.07 0.0M
2024-06-13 10.18 10.21 10.18 10.21 0.0M
2024-06-12 10.38 10.38 10.27 10.27 0.0M
2024-06-11 10.14 10.26 10.14 10.23 0.0M
2024-06-10 10.31 10.31 10.31 10.31 0.0M
2024-06-07 10.45 10.46 10.35 10.35 0.0M
2024-06-06 10.41 10.49 10.41 10.48 0.0M
2024-06-05 10.44 10.47 10.39 10.45 0.0M
2024-06-04 10.59 10.59 10.47 10.47 0.0M
2024-06-03 10.71 10.71 10.55 10.55 0.0M
2024-05-31 10.53 10.69 10.53 10.65 0.0M
2024-05-30 10.57 10.57 10.52 10.52 0.0M
2024-05-29 10.49 10.58 10.45 10.45 0.0M
2024-05-28 10.69 10.69 10.60 10.64 0.0M
2024-05-24 10.67 10.76 10.66 10.66 0.0M
2024-05-23 10.76 10.76 10.67 10.67 0.0M
2024-05-22 10.93 10.96 10.92 10.92 0.0M
2024-05-21 11.08 11.08 10.98 10.98 0.0M
2024-05-20 11.08 11.08 11.08 11.08 0.0M
2024-05-17 11.03 11.09 11.03 11.05 0.0M
2024-05-16 11.11 11.11 11.01 11.01 0.0M
2024-05-15 11.34 11.34 11.21 11.21 0.0M
2024-05-14 11.34 11.34 11.25 11.25 0.0M
2024-05-13 11.29 11.29 11.18 11.18 0.0M
2024-05-10 11.29 11.29 11.27 11.27 0.0M
2024-05-09 11.26 11.33 11.26 11.30 0.0M
2024-05-08 11.08 11.16 11.08 11.13 0.0M
2024-05-07 11.10 11.26 11.10 11.23 0.0M
2024-05-06 11.11 11.13 11.09 11.09 0.0M
2024-05-03 11.03 11.04 10.99 11.04 0.0M
2024-05-02 10.84 10.94 10.84 10.91 0.0M
2024-05-01 10.66 10.66 10.63 10.66 0.0M
2024-04-30 10.89 10.89 10.77 10.77 0.0M
2024-04-29 10.76 10.90 10.76 10.88 0.0M
2024-04-26 10.73 10.76 10.73 10.73 0.0M
2024-04-25 10.63 10.65 10.63 10.65 0.0M
2024-04-24 10.71 10.71 10.70 10.70 0.0M
2024-04-23 10.76 10.76 10.76 10.76 0.0M
2024-04-22 10.72 10.76 10.71 10.76 0.0M
2024-04-19 10.74 10.74 10.69 10.72 0.0M
2024-04-18 10.65 10.67 10.61 10.67 0.0M
2024-04-17 10.62 10.63 10.61 10.61 0.0M
2024-04-16 10.60 10.60 10.56 10.56 0.0M
2024-04-15 10.70 10.71 10.67 10.68 0.0M
2024-04-12 10.94 10.94 10.70 10.72 0.0M
2024-04-11 11.03 11.03 10.99 11.03 0.0M
2024-04-10 11.11 11.11 11.08 11.10 0.0M
2024-04-09 11.19 11.24 11.17 11.24 0.0M
2024-04-08 11.17 11.17 11.14 11.14 0.0M
2024-04-05 11.13 11.16 11.12 11.16 0.0M
2024-04-04 11.29 11.29 11.13 11.13 0.0M
2024-04-03 11.12 11.13 11.08 11.12 0.0M
2024-04-02 11.07 11.13 11.07 11.07 0.0M
2024-04-01 11.15 11.16 11.11 11.11 0.0M
2024-03-28 11.10 11.20 11.10 11.15 0.0M
2024-03-27 10.99 11.10 10.99 11.07 0.0M
2024-03-26 10.91 10.91 10.90 10.90 0.0M
2024-03-25 10.83 10.94 10.83 10.85 0.0M
2024-03-22 10.99 10.99 10.87 10.89 0.0M
2024-03-21 10.94 10.98 10.93 10.98 0.0M
2024-03-20 10.82 10.93 10.81 10.93 0.0M
2024-03-19 10.80 10.82 10.80 10.82 0.0M
2024-03-18 10.80 10.83 10.80 10.83 0.0M
2024-03-15 10.70 10.76 10.70 10.75 0.0M
2024-03-14 10.76 10.76 10.67 10.70 0.0M
2024-03-13 10.69 10.77 10.69 10.77 0.0M
2024-03-12 10.70 10.73 10.65 10.69 0.0M
2024-03-11 10.59 10.73 10.57 10.70 0.0M
2024-03-08 10.75 10.75 10.66 10.66 0.0M
2024-03-07 10.59 10.72 10.55 10.65 0.0M
2024-03-06 10.53 10.59 10.53 10.59 0.0M
2024-03-05 10.48 10.50 10.48 10.50 0.0M
2024-03-04 10.60 10.60 10.45 10.47 0.0M
2024-03-01 10.65 10.65 10.61 10.61 0.0M
2024-02-29 10.48 10.58 10.48 10.58 0.0M
2024-02-28 10.57 10.57 10.47 10.50 0.0M
2024-02-27 10.44 10.48 10.44 10.48 0.0M
2024-02-26 10.46 10.46 10.44 10.44 0.0M
2024-02-23 10.40 10.55 10.40 10.50 0.0M
2024-02-22 10.36 10.45 10.36 10.43 0.0M
2024-02-21 10.34 10.37 10.34 10.37 0.0M
2024-02-20 10.44 10.44 10.34 10.34 0.0M
2024-02-16 10.46 10.46 10.43 10.45 0.0M
2024-02-15 10.51 10.54 10.51 10.54 0.0M
2024-02-14 10.39 10.42 10.34 10.42 0.0M
2024-02-13 10.34 10.37 10.30 10.34 0.0M
2024-02-12 10.41 10.58 10.41 10.58 0.0M
2024-02-09 10.42 10.42 10.40 10.40 0.0M
2024-02-08 10.42 10.44 10.42 10.43 0.0M
2024-02-07 10.52 10.52 10.51 10.51 0.0M
2024-02-06 10.45 10.45 10.45 10.45 0.0M
2024-02-05 10.55 10.55 10.42 10.46 0.0M
2024-02-02 10.60 10.60 10.60 10.60 0.0M
2024-02-01 10.47 10.67 10.47 10.67 0.0M
2024-01-31 10.37 10.37 10.27 10.27 0.0M
2024-01-30 10.35 10.40 10.34 10.40 0.0M
2024-01-29 10.23 10.45 10.23 10.38 0.0M
2024-01-26 10.36 10.36 10.36 10.36 0.0M
2024-01-25 10.23 10.24 10.18 10.24 0.0M
2024-01-24 10.25 10.28 10.17 10.17 0.0M
2024-01-23 10.21 10.21 10.17 10.17 0.0M
2024-01-22 10.13 10.18 10.08 10.09 0.0M
2024-01-19 10.16 10.27 10.06 10.27 0.0M
2024-01-18 10.10 10.11 10.07 10.11 0.0M
2024-01-17 10.16 10.16 10.05 10.14 0.0M
2024-01-16 10.34 10.34 10.22 10.28 0.0M
2024-01-12 10.50 10.50 10.33 10.39 0.0M
2024-01-11 10.47 10.47 10.39 10.46 0.0M
2024-01-10 10.43 10.46 10.41 10.44 0.0M
2024-01-09 10.49 10.55 10.43 10.50 0.0M
2024-01-08 10.56 10.58 10.41 10.57 0.0M
2024-01-05 10.52 10.63 10.49 10.56 0.0M
2024-01-04 10.59 10.68 10.55 10.61 0.0M
2024-01-03 10.70 10.70 10.59 10.59 0.0M
2024-01-02 10.61 10.80 10.61 10.72 0.0M