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
2022-12-30 1.45 1.51 1.42 1.51 37.8M
2022-12-29 1.49 1.53 1.44 1.44 33.3M
2022-12-28 1.46 1.49 1.40 1.47 24.5M
2022-12-27 1.53 1.54 1.46 1.46 25.3M
2022-12-26 1.56 1.59 1.52 1.53 16.0M
2022-12-23 1.58 1.60 1.55 1.56 21.6M
2022-12-22 1.52 1.60 1.51 1.59 38.2M
2022-12-21 1.50 1.53 1.48 1.52 15.0M
2022-12-20 1.49 1.53 1.42 1.50 30.9M
2022-12-19 1.60 1.60 1.49 1.50 22.5M
2022-12-16 1.57 1.60 1.55 1.57 15.1M
2022-12-15 1.60 1.61 1.56 1.56 15.2M
2022-12-14 1.56 1.63 1.56 1.59 20.6M
2022-12-13 1.53 1.68 1.53 1.56 41.2M
2022-12-12 1.66 1.68 1.61 1.61 29.8M
2022-12-09 1.70 1.73 1.64 1.69 20.3M
2022-12-08 1.69 1.77 1.69 1.70 28.4M
2022-12-07 1.73 1.75 1.70 1.71 24.1M
2022-12-06 1.71 1.79 1.68 1.73 45.1M
2022-12-05 1.63 1.70 1.63 1.70 48.9M
2022-12-02 1.63 1.65 1.60 1.62 28.9M
2022-12-01 1.63 1.67 1.58 1.64 38.7M
2022-11-30 1.58 1.61 1.55 1.61 44.4M
2022-11-29 1.46 1.54 1.46 1.54 26.8M
2022-11-28 1.45 1.49 1.43 1.46 20.6M
2022-11-25 1.49 1.51 1.44 1.49 12.1M
2022-11-24 1.49 1.51 1.47 1.49 11.2M
2022-11-23 1.51 1.53 1.44 1.49 31.1M
2022-11-22 1.59 1.63 1.51 1.51 38.9M
2022-11-21 1.52 1.60 1.51 1.60 27.3M
2022-11-18 1.57 1.60 1.53 1.54 24.0M
2022-11-17 1.54 1.61 1.53 1.57 39.1M
2022-11-16 1.48 1.53 1.46 1.53 24.0M
2022-11-15 1.41 1.47 1.41 1.46 13.6M
2022-11-14 1.50 1.51 1.45 1.45 24.1M
2022-11-11 1.53 1.56 1.49 1.53 20.7M
2022-11-10 1.49 1.53 1.48 1.53 25.0M
2022-11-09 1.43 1.51 1.42 1.51 32.8M
2022-11-08 1.41 1.44 1.39 1.44 11.7M
2022-11-07 1.39 1.45 1.37 1.41 17.2M
2022-11-04 1.39 1.43 1.37 1.41 16.9M
2022-11-03 1.34 1.41 1.33 1.39 26.6M
2022-11-02 1.34 1.34 1.32 1.34 10.9M
2022-11-01 1.29 1.31 1.24 1.27 22.4M
2022-10-31 1.36 1.36 1.30 1.30 21.1M
2022-10-28 1.28 1.32 1.28 1.30 15.5M
2022-10-27 1.31 1.35 1.29 1.29 15.2M
2022-10-26 1.28 1.32 1.28 1.31 18.1M
2022-10-25 1.36 1.36 1.31 1.31 31.5M
2022-10-24 1.42 1.46 1.35 1.37 27.5M
2022-10-21 1.39 1.45 1.37 1.42 32.9M
2022-10-20 1.41 1.47 1.38 1.43 43.3M
2022-10-19 1.43 1.47 1.37 1.40 37.1M
2022-10-18 1.30 1.42 1.29 1.42 46.1M
2022-10-17 1.37 1.39 1.35 1.35 23.5M
2022-10-14 1.42 1.44 1.37 1.42 60.2M
2022-10-13 1.30 1.37 1.29 1.37 29.6M
2022-10-12 1.33 1.34 1.24 1.31 48.0M
2022-10-11 1.29 1.29 1.26 1.29 9.4M
2022-10-10 1.23 1.23 1.23 1.23 7.4M
2022-09-30 1.15 1.20 1.11 1.17 22.0M
2022-09-29 1.16 1.23 1.14 1.15 32.1M
2022-09-28 1.16 1.19 1.14 1.19 41.9M
2022-09-27 1.10 1.13 1.08 1.13 24.0M
2022-09-26 1.07 1.11 1.06 1.07 25.3M
2022-09-23 1.12 1.14 1.07 1.07 30.5M
2022-09-22 1.12 1.15 1.11 1.13 24.4M
2022-09-21 1.15 1.15 1.11 1.14 31.8M
2022-09-20 1.17 1.19 1.14 1.15 44.4M
2022-09-19 1.22 1.23 1.19 1.19 20.7M
2022-09-16 1.29 1.32 1.25 1.25 48.0M
2022-09-15 1.25 1.35 1.23 1.32 82.0M
2022-09-14 1.27 1.31 1.19 1.29 86.2M
2022-09-13 1.25 1.25 1.22 1.25 21.0M
2022-09-09 1.12 1.19 1.10 1.19 70.4M
2022-09-08 1.14 1.14 1.14 1.14 7.0M
2022-09-07 1.03 1.08 1.01 1.08 25.4M
2022-09-06 1.03 1.04 1.02 1.03 11.8M
2022-09-05 1.04 1.05 1.02 1.03 12.8M
2022-09-02 1.01 1.04 1.00 1.03 13.5M
2022-09-01 1.02 1.03 0.98 1.02 15.7M
2022-08-31 1.05 1.05 1.00 1.01 16.1M
2022-08-30 0.98 1.03 0.96 1.02 20.4M
2022-08-29 0.96 0.98 0.95 0.98 11.3M
2022-08-26 0.97 1.02 0.96 0.98 13.7M
2022-08-25 0.97 0.99 0.96 0.97 13.4M
2022-08-24 1.01 1.02 0.96 0.97 15.9M
2022-08-23 0.99 1.01 0.98 1.01 13.6M
2022-08-22 0.98 1.02 0.96 0.99 15.5M
2022-08-19 1.00 1.00 0.96 0.98 13.7M
2022-08-18 1.04 1.04 0.99 0.99 20.1M
2022-08-17 1.02 1.04 1.01 1.04 16.3M
2022-08-16 1.01 1.03 1.00 1.01 12.3M
2022-08-15 0.98 1.03 0.98 1.01 14.7M
2022-08-12 0.99 1.01 0.98 0.98 9.5M
2022-08-11 1.00 1.02 0.98 1.00 12.9M
2022-08-10 1.05 1.07 0.99 1.00 27.0M
2022-08-09 0.97 1.02 0.97 1.02 13.2M
2022-08-08 0.94 1.00 0.94 0.97 16.1M
2022-08-05 0.98 1.00 0.95 0.95 19.0M
2022-08-04 0.94 1.00 0.92 0.99 25.8M
2022-08-03 0.92 1.00 0.92 0.95 32.5M
2022-08-02 0.99 1.00 0.95 0.95 30.2M
2022-08-01 1.01 1.01 0.96 1.00 51.0M
2022-07-29 1.05 1.07 1.02 1.02 69.5M
2022-07-28 1.04 1.07 1.02 1.07 57.2M
2022-07-27 1.07 1.07 0.98 1.02 110.5M
2022-07-26 1.02 1.02 1.02 1.02 3.1M
2022-07-25 0.95 0.97 0.94 0.97 24.3M
2022-07-22 0.91 0.93 0.89 0.93 55.6M
2022-07-21 0.84 0.88 0.82 0.88 22.7M
2022-07-20 0.80 0.84 0.79 0.84 29.2M
2022-07-19 0.79 0.80 0.78 0.80 7.2M
2022-07-18 0.78 0.81 0.77 0.79 11.8M
2022-07-15 0.79 0.79 0.78 0.78 17.0M
2022-07-14 0.83 0.83 0.80 0.81 15.4M
2022-07-13 0.79 0.83 0.79 0.83 22.3M
2022-07-12 0.78 0.80 0.78 0.79 8.9M
2022-07-11 0.77 0.81 0.76 0.78 11.1M
2022-07-08 0.78 0.78 0.76 0.77 8.2M
2022-07-07 0.78 0.79 0.76 0.78 9.7M
2022-07-06 0.79 0.79 0.76 0.78 12.5M
2022-07-05 0.80 0.81 0.78 0.79 7.6M
2022-07-04 0.80 0.81 0.80 0.80 6.1M
2022-07-01 0.79 0.81 0.79 0.80 7.5M
2022-06-30 0.79 0.81 0.78 0.79 9.3M
2022-06-29 0.82 0.83 0.78 0.78 16.8M
2022-06-28 0.82 0.83 0.81 0.83 5.7M
2022-06-27 0.82 0.84 0.82 0.82 8.2M
2022-06-24 0.83 0.84 0.82 0.83 7.5M
2022-06-23 0.83 0.84 0.82 0.82 9.4M
2022-06-22 0.81 0.85 0.81 0.84 13.1M
2022-06-21 0.82 0.83 0.81 0.81 7.4M
2022-06-20 0.83 0.83 0.81 0.82 12.0M
2022-06-17 0.83 0.84 0.82 0.83 9.3M
2022-06-16 0.83 0.85 0.83 0.83 10.6M
2022-06-15 0.83 0.85 0.83 0.83 15.4M
2022-06-14 0.82 0.86 0.82 0.84 19.0M
2022-06-13 0.87 0.87 0.83 0.83 24.2M
2022-06-10 0.91 0.91 0.86 0.88 29.7M
2022-06-09 0.85 0.91 0.85 0.91 30.3M
2022-06-08 0.82 0.88 0.81 0.86 39.6M
2022-06-07 0.80 0.84 0.80 0.84 33.5M
2022-06-06 0.81 0.83 0.79 0.80 17.9M
2022-06-02 0.78 0.81 0.77 0.80 19.2M
2022-06-01 0.76 0.78 0.76 0.78 12.2M
2022-05-31 0.75 0.78 0.75 0.76 11.8M
2022-05-30 0.76 0.78 0.75 0.75 10.6M
2022-05-27 0.79 0.79 0.76 0.77 11.4M
2022-05-26 0.79 0.80 0.77 0.79 9.7M
2022-05-25 0.77 0.79 0.76 0.79 10.2M
2022-05-24 0.82 0.83 0.78 0.78 23.5M
2022-05-23 0.79 0.83 0.78 0.83 24.1M
2022-05-20 0.78 0.80 0.78 0.79 16.4M
2022-05-19 0.77 0.80 0.76 0.78 13.4M
2022-05-18 0.78 0.80 0.75 0.78 13.9M
2022-05-17 0.76 0.79 0.74 0.78 12.9M
2022-05-16 0.76 0.76 0.74 0.76 12.5M
2022-05-13 0.71 0.75 0.70 0.75 24.8M
2022-05-12 0.73 0.74 0.71 0.71 19.0M
2022-05-11 0.78 0.79 0.74 0.74 23.1M
2022-05-10 0.76 0.79 0.76 0.78 10.3M
2022-05-09 0.79 0.81 0.78 0.79 17.2M
2022-05-06 0.74 0.79 0.74 0.79 23.8M
2022-05-05 0.72 0.76 0.72 0.76 24.3M
2022-04-29 0.69 0.72 0.67 0.72 15.8M
2022-04-28 0.69 0.74 0.68 0.69 22.3M
2022-04-27 0.72 0.73 0.71 0.71 19.0M
2022-04-26 0.75 0.77 0.75 0.75 21.3M
2022-04-22 0.76 0.80 0.75 0.79 9.4M
2022-04-21 0.81 0.81 0.77 0.77 9.9M
2022-04-20 0.78 0.82 0.78 0.81 11.2M
2022-04-19 0.78 0.79 0.75 0.78 12.7M
2022-04-18 0.81 0.81 0.78 0.78 15.3M
2022-04-15 0.85 0.86 0.81 0.82 17.9M
2022-04-14 0.86 0.87 0.85 0.86 8.1M
2022-04-13 0.88 0.88 0.86 0.86 8.2M
2022-04-12 0.88 0.89 0.87 0.88 7.3M
2022-04-11 0.90 0.90 0.87 0.89 6.5M
2022-04-08 0.91 0.92 0.89 0.90 9.2M
2022-04-07 0.91 0.94 0.91 0.91 9.0M
2022-04-06 0.90 0.91 0.90 0.91 11.2M
2022-04-01 0.86 0.90 0.85 0.90 14.5M
2022-03-31 0.86 0.87 0.86 0.86 6.1M
2022-03-30 0.86 0.87 0.86 0.87 7.6M
2022-03-29 0.85 0.87 0.85 0.86 7.2M
2022-03-28 0.86 0.88 0.85 0.86 12.1M
2022-03-25 0.89 0.90 0.87 0.87 11.1M
2022-03-24 0.91 0.91 0.88 0.90 7.3M
2022-03-23 0.91 0.92 0.90 0.91 8.1M
2022-03-22 0.91 0.93 0.90 0.91 14.4M
2022-03-21 0.91 0.93 0.91 0.92 6.1M
2022-03-18 0.91 0.93 0.91 0.92 7.5M
2022-03-17 0.91 0.93 0.91 0.91 8.9M
2022-03-16 0.89 0.91 0.86 0.91 13.5M
2022-03-15 0.91 0.93 0.89 0.89 11.3M
2022-03-14 0.91 0.93 0.90 0.92 8.3M
2022-03-11 0.91 0.92 0.90 0.91 8.4M
2022-03-10 0.92 0.94 0.91 0.92 10.5M
2022-03-09 0.90 0.92 0.86 0.90 12.4M
2022-03-08 0.93 0.94 0.90 0.90 13.5M
2022-03-07 0.96 0.96 0.92 0.93 10.8M
2022-03-04 0.98 0.99 0.96 0.96 11.0M
2022-03-03 0.96 1.00 0.96 0.99 14.6M
2022-03-02 0.95 0.97 0.95 0.96 7.2M
2022-03-01 0.95 0.97 0.95 0.96 9.7M
2022-02-28 0.96 0.96 0.94 0.95 12.2M
2022-02-25 0.95 0.98 0.95 0.96 14.9M
2022-02-24 1.00 1.02 0.95 0.95 23.7M
2022-02-23 1.00 1.02 0.98 1.00 17.7M
2022-02-22 1.01 1.04 1.00 1.00 15.8M
2022-02-21 0.98 1.03 0.98 1.02 22.0M
2022-02-18 0.97 0.99 0.95 0.98 13.1M
2022-02-17 0.97 1.00 0.96 0.97 13.9M
2022-02-16 0.96 0.98 0.95 0.97 18.1M
2022-02-15 0.95 0.97 0.93 0.94 11.6M
2022-02-14 0.96 0.97 0.93 0.95 19.5M
2022-02-11 0.95 0.97 0.94 0.97 12.6M
2022-02-10 0.95 0.95 0.91 0.93 12.5M
2022-02-09 0.91 0.95 0.91 0.94 16.5M
2022-02-08 0.88 0.92 0.88 0.91 16.0M
2022-02-07 0.86 0.88 0.86 0.88 14.8M
2022-01-28 0.86 0.87 0.85 0.85 29.3M
2022-01-27 0.91 0.93 0.89 0.89 15.2M
2022-01-26 0.91 0.94 0.89 0.93 15.0M
2022-01-25 0.93 0.96 0.91 0.92 20.5M
2022-01-24 0.91 0.92 0.90 0.91 12.5M
2022-01-21 0.95 0.95 0.90 0.92 23.8M
2022-01-20 0.96 0.96 0.95 0.95 9.7M
2022-01-19 0.95 0.97 0.95 0.96 12.3M
2022-01-18 0.98 0.99 0.95 0.96 19.8M
2022-01-17 0.98 1.00 0.97 0.98 15.6M
2022-01-14 1.00 1.00 0.97 0.98 19.0M
2022-01-13 1.02 1.02 0.99 1.00 25.6M
2022-01-12 1.03 1.03 1.01 1.02 22.0M
2022-01-11 1.02 1.03 1.02 1.03 15.9M
2022-01-10 1.02 1.03 1.00 1.02 13.6M
2022-01-07 1.05 1.05 1.02 1.02 20.4M
2022-01-06 1.04 1.05 1.03 1.04 12.3M
2022-01-05 1.05 1.06 1.03 1.04 16.1M
2022-01-04 1.06 1.07 1.05 1.06 16.7M