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
2023-12-29 2.10 2.13 2.09 2.12 5.2M
2023-12-28 2.10 2.12 2.07 2.10 8.0M
2023-12-27 2.08 2.12 2.07 2.10 5.1M
2023-12-26 2.10 2.11 2.05 2.07 6.1M
2023-12-25 2.14 2.15 2.10 2.10 6.1M
2023-12-22 2.16 2.17 2.14 2.15 5.0M
2023-12-21 2.17 2.18 2.13 2.15 12.0M
2023-12-20 2.34 2.34 2.18 2.20 18.9M
2023-12-19 2.23 2.23 2.23 2.23 3.8M
2023-12-18 2.15 2.16 2.12 2.12 5.0M
2023-12-15 2.16 2.17 2.13 2.14 4.6M
2023-12-14 2.16 2.18 2.15 2.16 3.9M
2023-12-13 2.16 2.20 2.15 2.15 5.3M
2023-12-12 2.16 2.17 2.14 2.16 3.7M
2023-12-11 2.17 2.17 2.14 2.16 5.1M
2023-12-08 2.16 2.19 2.14 2.17 7.0M
2023-12-07 2.17 2.21 2.17 2.17 6.9M
2023-12-06 2.20 2.22 2.17 2.18 8.9M
2023-12-05 2.19 2.26 2.18 2.22 13.6M
2023-12-04 2.16 2.21 2.16 2.19 8.6M
2023-12-01 2.17 2.17 2.14 2.16 4.7M
2023-11-30 2.15 2.18 2.14 2.16 5.1M
2023-11-29 2.19 2.20 2.15 2.15 7.2M
2023-11-28 2.24 2.25 2.19 2.20 10.8M
2023-11-27 2.25 2.28 2.24 2.25 8.5M
2023-11-24 2.26 2.28 2.24 2.26 7.7M
2023-11-23 2.28 2.28 2.24 2.26 9.4M
2023-11-22 2.32 2.33 2.27 2.28 13.3M
2023-11-21 2.29 2.35 2.29 2.33 11.8M
2023-11-20 2.29 2.32 2.27 2.31 9.4M
2023-11-17 2.29 2.31 2.27 2.30 9.2M
2023-11-16 2.29 2.33 2.27 2.30 9.4M
2023-11-15 2.28 2.34 2.28 2.29 10.7M
2023-11-14 2.29 2.31 2.26 2.28 11.5M
2023-11-13 2.27 2.31 2.27 2.30 7.9M
2023-11-10 2.32 2.34 2.30 2.30 10.6M
2023-11-09 2.33 2.42 2.30 2.35 23.2M
2023-11-08 2.29 2.32 2.26 2.30 19.5M
2023-11-07 2.23 2.34 2.21 2.31 25.9M
2023-11-06 2.23 2.24 2.21 2.23 9.6M
2023-11-03 2.23 2.25 2.20 2.23 7.8M
2023-11-02 2.32 2.32 2.21 2.23 14.4M
2023-11-01 2.33 2.35 2.29 2.31 12.7M
2023-10-31 2.36 2.39 2.31 2.32 18.5M
2023-10-30 2.22 2.36 2.21 2.36 27.5M
2023-10-27 2.20 2.30 2.19 2.25 22.1M
2023-10-26 2.32 2.37 2.18 2.25 37.2M
2023-10-25 2.12 2.27 2.12 2.27 31.3M
2023-10-24 2.26 2.31 2.16 2.16 29.0M
2023-10-23 2.44 2.44 2.21 2.27 58.8M
2023-10-20 2.32 2.32 2.32 2.32 1.9M
2023-10-19 2.21 2.21 2.21 2.21 1.2M
2023-10-18 2.10 2.10 2.10 2.10 4.9M
2023-10-17 2.00 2.01 1.98 2.00 5.2M
2023-10-16 2.02 2.02 1.98 2.00 4.7M
2023-10-13 2.00 2.02 1.99 2.01 5.0M
2023-10-12 2.03 2.04 1.99 2.00 6.4M
2023-10-11 2.01 2.04 1.99 2.02 6.1M
2023-10-10 2.01 2.03 1.99 2.00 4.1M
2023-10-09 2.03 2.05 2.01 2.01 6.2M
2023-09-28 2.01 2.03 2.00 2.02 5.1M
2023-09-27 2.00 2.02 1.99 1.99 5.7M
2023-09-26 2.03 2.04 1.99 2.00 10.6M
2023-09-25 2.08 2.09 2.03 2.04 7.8M
2023-09-22 2.09 2.15 2.07 2.09 12.1M
2023-09-21 2.04 2.14 2.03 2.10 15.8M
2023-09-20 2.05 2.08 2.03 2.04 6.8M
2023-09-19 2.07 2.08 2.04 2.06 7.4M
2023-09-18 2.02 2.10 2.02 2.07 17.0M
2023-09-15 2.02 2.03 1.99 2.01 7.7M
2023-09-14 1.99 2.08 1.98 2.03 14.0M
2023-09-13 2.00 2.01 1.98 1.99 5.5M
2023-09-12 2.00 2.00 1.98 1.99 3.4M
2023-09-11 2.02 2.03 1.98 2.00 8.3M
2023-09-08 2.00 2.03 1.99 2.02 5.7M
2023-09-07 2.02 2.04 2.00 2.00 5.9M
2023-09-06 2.05 2.05 2.03 2.03 3.7M
2023-09-05 2.07 2.07 2.03 2.04 5.6M
2023-09-04 2.05 2.09 2.03 2.07 10.0M
2023-09-01 2.04 2.08 2.04 2.06 5.9M
2023-08-31 2.04 2.05 2.02 2.04 4.8M
2023-08-30 2.05 2.07 2.03 2.04 5.2M
2023-08-29 2.00 2.06 1.99 2.05 5.7M
2023-08-28 2.11 2.13 2.02 2.03 7.2M
2023-08-25 2.04 2.07 2.00 2.05 6.1M
2023-08-24 2.05 2.06 2.02 2.04 4.3M
2023-08-23 2.09 2.09 2.01 2.04 6.0M
2023-08-22 2.11 2.12 2.07 2.08 6.1M
2023-08-21 2.16 2.16 2.09 2.10 7.2M
2023-08-18 2.16 2.25 2.13 2.14 12.8M
2023-08-17 2.15 2.17 2.10 2.15 15.0M
2023-08-16 2.09 2.17 2.08 2.17 22.7M
2023-08-15 2.07 2.10 2.06 2.07 5.0M
2023-08-14 2.07 2.09 2.03 2.08 4.1M
2023-08-11 2.12 2.12 2.07 2.07 6.1M
2023-08-10 2.09 2.14 2.08 2.12 6.4M
2023-08-09 2.11 2.11 2.08 2.09 4.1M
2023-08-08 2.12 2.13 2.09 2.11 4.8M
2023-08-07 2.12 2.14 2.07 2.12 5.9M
2023-08-04 2.15 2.15 2.11 2.11 6.1M
2023-08-03 2.16 2.19 2.13 2.15 7.8M
2023-08-02 2.17 2.19 2.14 2.15 10.6M
2023-08-01 2.11 2.19 2.10 2.19 14.7M
2023-07-31 2.11 2.12 2.07 2.09 5.1M
2023-07-28 2.10 2.12 2.07 2.09 4.9M
2023-07-27 2.09 2.14 2.09 2.10 6.1M
2023-07-26 2.05 2.14 2.04 2.10 8.9M
2023-07-25 2.00 2.08 2.00 2.06 8.7M
2023-07-24 2.09 2.11 2.00 2.00 17.8M
2023-07-21 2.20 2.20 2.10 2.11 11.8M
2023-07-20 2.20 2.21 2.18 2.20 5.3M
2023-07-19 2.24 2.26 2.19 2.20 8.1M
2023-07-18 2.22 2.27 2.21 2.24 5.7M
2023-07-17 2.25 2.29 2.17 2.22 8.3M
2023-07-14 2.28 2.31 2.27 2.27 6.0M
2023-07-13 2.29 2.30 2.27 2.28 5.6M
2023-07-12 2.31 2.33 2.28 2.29 6.1M
2023-07-11 2.27 2.33 2.27 2.30 7.6M
2023-07-10 2.25 2.28 2.25 2.27 5.3M
2023-07-07 2.29 2.31 2.26 2.28 6.4M
2023-07-06 2.30 2.33 2.28 2.29 5.3M
2023-07-05 2.35 2.35 2.28 2.30 5.9M
2023-07-04 2.41 2.41 2.33 2.34 9.0M
2023-07-03 2.37 2.41 2.35 2.40 9.2M
2023-06-30 2.28 2.39 2.26 2.39 13.5M
2023-06-29 2.26 2.32 2.25 2.28 5.1M
2023-06-28 2.29 2.30 2.24 2.27 5.8M
2023-06-27 2.24 2.30 2.24 2.29 5.2M
2023-06-26 2.24 2.32 2.22 2.26 7.2M
2023-06-21 2.28 2.30 2.25 2.25 7.1M
2023-06-20 2.35 2.36 2.28 2.30 11.6M
2023-06-19 2.38 2.42 2.36 2.37 8.1M
2023-06-16 2.42 2.45 2.33 2.40 16.5M
2023-06-15 2.60 2.66 2.43 2.45 31.6M
2023-06-13 2.43 2.53 2.43 2.53 7.1M
2023-06-12 2.46 2.46 2.40 2.41 5.6M
2023-06-09 2.46 2.48 2.42 2.43 5.3M
2023-06-08 2.47 2.48 2.43 2.46 6.0M
2023-06-07 2.45 2.52 2.45 2.48 6.5M
2023-06-06 2.49 2.53 2.45 2.48 8.7M
2023-06-05 2.47 2.52 2.46 2.47 5.9M
2023-06-02 2.46 2.48 2.40 2.46 8.2M
2023-06-01 2.48 2.53 2.43 2.48 11.0M
2023-05-31 2.41 2.51 2.38 2.44 12.8M
2023-05-30 2.28 2.39 2.21 2.39 11.3M
2023-05-29 2.37 2.41 2.27 2.28 10.7M
2023-05-26 2.35 2.44 2.35 2.39 9.9M
2023-05-25 2.28 2.45 2.25 2.39 18.6M
2023-05-24 2.20 2.35 2.20 2.34 16.1M
2023-05-23 2.27 2.31 2.21 2.24 10.5M
2023-05-22 2.36 2.40 2.24 2.29 14.8M
2023-05-19 2.35 2.37 2.33 2.36 6.7M
2023-05-18 2.29 2.37 2.29 2.33 6.1M
2023-05-17 2.22 2.34 2.19 2.31 11.1M
2023-05-16 2.37 2.38 2.29 2.29 15.2M
2023-05-15 2.47 2.47 2.38 2.41 9.3M
2023-05-12 2.47 2.54 2.44 2.47 7.4M
2023-05-11 2.41 2.52 2.41 2.50 10.9M
2023-05-10 2.43 2.60 2.36 2.51 21.4M
2023-05-09 2.56 2.57 2.48 2.48 18.2M
2023-05-08 2.74 2.75 2.61 2.61 21.0M
2023-05-05 2.74 2.77 2.72 2.75 8.5M
2023-05-04 2.73 2.83 2.72 2.72 17.3M
2023-04-28 2.80 2.87 2.78 2.86 8.7M
2023-04-27 2.74 2.86 2.74 2.79 11.4M
2023-04-26 2.69 2.80 2.69 2.74 11.4M
2023-04-25 2.85 2.87 2.72 2.73 20.5M
2023-04-24 2.95 2.98 2.82 2.86 11.0M
2023-04-21 2.99 2.99 2.93 2.95 9.9M
2023-04-20 2.95 3.02 2.93 2.99 11.3M
2023-04-19 2.99 3.02 2.92 2.95 22.1M
2023-04-18 3.11 3.13 3.05 3.07 15.9M
2023-04-17 3.08 3.15 3.02 3.12 19.8M
2023-04-14 3.00 3.06 3.00 3.05 12.2M
2023-04-13 3.01 3.06 2.98 2.98 10.4M
2023-04-12 2.99 3.09 2.97 3.01 13.3M
2023-04-11 2.93 3.02 2.92 2.98 12.4M
2023-04-10 3.01 3.02 2.94 2.94 14.1M
2023-04-07 3.08 3.11 3.00 3.03 17.8M
2023-04-06 3.00 3.17 2.98 3.12 22.8M
2023-04-04 3.02 3.06 2.92 3.03 24.2M
2023-04-03 2.83 2.96 2.79 2.96 17.3M
2023-03-31 2.81 2.85 2.77 2.82 11.8M
2023-03-30 2.79 2.86 2.78 2.80 16.6M
2023-03-29 2.79 2.93 2.71 2.87 28.9M
2023-03-28 2.94 3.00 2.82 2.83 23.2M
2023-03-27 3.08 3.09 2.96 2.97 30.2M
2023-03-24 3.03 3.17 2.99 3.12 36.5M
2023-03-23 2.99 3.14 2.98 3.05 39.3M
2023-03-22 2.98 3.05 2.93 2.99 36.2M
2023-03-21 3.17 3.18 3.04 3.04 53.3M
2023-03-20 2.97 3.20 2.97 3.20 67.6M
2023-03-17 3.05 3.18 3.05 3.05 79.2M
2023-03-16 3.40 3.45 3.21 3.21 38.7M
2023-03-15 3.64 3.67 3.36 3.38 110.3M
2023-03-14 3.50 3.54 3.43 3.54 35.1M
2023-03-13 3.37 3.37 3.15 3.37 106.5M
2023-03-07 3.21 3.21 3.21 3.21 0.8M
2023-03-06 3.06 3.06 3.06 3.06 1.8M
2023-03-03 2.91 2.91 2.91 2.91 0.5M
2023-03-02 2.77 2.77 2.77 2.77 0.3M
2023-03-01 2.64 2.64 2.64 2.64 0.0M
2023-02-28 2.51 2.51 2.51 2.51 0.1M
2023-02-27 2.39 2.39 2.39 2.39 0.2M
2023-02-24 2.28 2.28 2.28 2.28 0.0M
2023-02-23 2.17 2.17 2.17 2.17 0.0M
2023-02-22 2.07 2.07 2.07 2.07 0.0M
2023-02-21 1.97 1.97 1.97 1.97 0.1M
2023-02-20 1.88 1.88 1.88 1.88 0.5M
2023-02-16 1.75 1.79 1.71 1.79 161.2M
2023-02-15 1.70 1.70 1.70 1.70 15.3M
2023-02-14 1.61 1.62 1.58 1.62 23.3M
2023-02-13 1.55 1.56 1.54 1.54 22.2M
2023-02-10 1.53 1.56 1.52 1.54 22.8M
2023-02-09 1.54 1.54 1.52 1.53 19.1M
2023-02-08 1.55 1.56 1.53 1.53 24.1M
2023-02-07 1.51 1.57 1.50 1.54 31.9M
2023-02-06 1.50 1.51 1.49 1.51 18.0M
2023-02-03 1.49 1.53 1.46 1.50 30.0M
2023-02-02 1.49 1.51 1.48 1.49 21.5M
2023-02-01 1.48 1.52 1.48 1.49 30.6M
2023-01-31 1.53 1.57 1.50 1.50 37.7M
2023-01-30 1.49 1.51 1.48 1.50 22.8M
2023-01-20 1.47 1.51 1.46 1.49 19.6M
2023-01-19 1.45 1.49 1.44 1.46 19.3M
2023-01-18 1.44 1.46 1.43 1.44 15.3M
2023-01-17 1.42 1.48 1.41 1.44 25.9M
2023-01-16 1.44 1.44 1.38 1.41 36.2M
2023-01-13 1.44 1.46 1.42 1.45 24.8M
2023-01-12 1.46 1.48 1.44 1.45 40.1M
2023-01-11 1.48 1.50 1.44 1.44 51.6M
2023-01-10 1.51 1.54 1.51 1.51 47.0M
2023-01-09 1.66 1.68 1.57 1.60 36.2M
2023-01-06 1.65 1.71 1.63 1.65 38.0M
2023-01-05 1.68 1.73 1.62 1.64 48.2M
2023-01-04 1.61 1.66 1.61 1.66 45.1M
2023-01-03 1.57 1.58 1.54 1.58 16.8M