0.25
Last Update: 2025-09-29
| 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 | 0.86 | 0.89 | 0.85 | 0.86 | 39.9M |
| 2022-12-29 | 0.86 | 0.90 | 0.85 | 0.86 | 57.4M |
| 2022-12-28 | 0.75 | 0.90 | 0.74 | 0.86 | 188.6M |
| 2022-12-27 | 0.75 | 0.78 | 0.73 | 0.75 | 22.9M |
| 2022-12-26 | 0.75 | 0.78 | 0.72 | 0.76 | 30.5M |
| 2022-12-23 | 0.70 | 0.79 | 0.69 | 0.75 | 105.1M |
| 2022-12-22 | 0.59 | 0.74 | 0.59 | 0.72 | 83.7M |
| 2022-12-21 | 0.60 | 0.60 | 0.57 | 0.58 | 5.6M |
| 2022-12-20 | 0.64 | 0.64 | 0.58 | 0.60 | 14.1M |
| 2022-12-19 | 0.63 | 0.65 | 0.63 | 0.64 | 8.5M |
| 2022-12-16 | 0.62 | 0.64 | 0.61 | 0.63 | 11.0M |
| 2022-12-15 | 0.66 | 0.66 | 0.62 | 0.63 | 29.7M |
| 2022-12-14 | 0.56 | 0.68 | 0.56 | 0.67 | 106.1M |
| 2022-12-13 | 0.61 | 0.62 | 0.55 | 0.56 | 17.2M |
| 2022-12-09 | 0.63 | 0.63 | 0.61 | 0.61 | 5.3M |
| 2022-12-08 | 0.63 | 0.64 | 0.60 | 0.62 | 9.8M |
| 2022-12-07 | 0.64 | 0.65 | 0.62 | 0.63 | 7.3M |
| 2022-12-06 | 0.65 | 0.66 | 0.63 | 0.64 | 8.9M |
| 2022-12-02 | 0.67 | 0.67 | 0.65 | 0.66 | 5.0M |
| 2022-12-01 | 0.68 | 0.69 | 0.66 | 0.67 | 10.7M |
| 2022-11-30 | 0.69 | 0.69 | 0.67 | 0.67 | 4.9M |
| 2022-11-29 | 0.70 | 0.70 | 0.68 | 0.68 | 7.8M |
| 2022-11-28 | 0.68 | 0.71 | 0.67 | 0.70 | 12.1M |
| 2022-11-25 | 0.69 | 0.69 | 0.67 | 0.68 | 6.8M |
| 2022-11-24 | 0.73 | 0.73 | 0.67 | 0.69 | 20.0M |
| 2022-11-23 | 0.74 | 0.75 | 0.72 | 0.73 | 3.7M |
| 2022-11-22 | 0.73 | 0.75 | 0.72 | 0.73 | 3.1M |
| 2022-11-21 | 0.72 | 0.75 | 0.72 | 0.73 | 7.0M |
| 2022-11-18 | 0.75 | 0.78 | 0.70 | 0.72 | 18.2M |
| 2022-11-17 | 0.79 | 0.79 | 0.74 | 0.76 | 12.6M |
| 2022-11-16 | 0.83 | 0.83 | 0.79 | 0.79 | 10.7M |
| 2022-11-15 | 0.80 | 0.85 | 0.80 | 0.82 | 16.4M |
| 2022-11-14 | 0.90 | 0.90 | 0.70 | 0.79 | 74.0M |
| 2022-11-11 | 0.91 | 0.91 | 0.89 | 0.90 | 9.1M |
| 2022-11-10 | 0.91 | 0.91 | 0.89 | 0.89 | 7.3M |
| 2022-11-09 | 0.92 | 0.92 | 0.91 | 0.91 | 6.9M |
| 2022-11-08 | 0.92 | 0.93 | 0.91 | 0.91 | 2.9M |
| 2022-11-07 | 0.93 | 0.94 | 0.92 | 0.92 | 5.7M |
| 2022-11-04 | 0.92 | 0.94 | 0.92 | 0.93 | 6.6M |
| 2022-11-03 | 0.91 | 0.93 | 0.91 | 0.91 | 3.9M |
| 2022-11-02 | 0.92 | 0.94 | 0.91 | 0.91 | 8.0M |
| 2022-11-01 | 0.92 | 0.94 | 0.92 | 0.93 | 10.4M |
| 2022-10-31 | 0.92 | 0.94 | 0.92 | 0.93 | 9.3M |
| 2022-10-28 | 0.93 | 0.94 | 0.92 | 0.92 | 5.5M |
| 2022-10-27 | 0.94 | 0.95 | 0.92 | 0.92 | 6.9M |
| 2022-10-26 | 0.93 | 0.95 | 0.92 | 0.93 | 9.7M |
| 2022-10-25 | 0.93 | 0.94 | 0.92 | 0.92 | 8.6M |
| 2022-10-21 | 0.94 | 0.95 | 0.93 | 0.93 | 7.4M |
| 2022-10-20 | 0.94 | 0.95 | 0.94 | 0.95 | 10.4M |
| 2022-10-19 | 0.97 | 0.97 | 0.94 | 0.94 | 22.6M |
| 2022-10-18 | 0.97 | 0.98 | 0.95 | 0.97 | 14.2M |
| 2022-10-17 | 0.95 | 0.97 | 0.95 | 0.96 | 7.9M |
| 2022-10-12 | 0.96 | 0.97 | 0.94 | 0.95 | 6.5M |
| 2022-10-11 | 0.97 | 0.98 | 0.95 | 0.96 | 9.5M |
| 2022-10-10 | 0.96 | 0.97 | 0.94 | 0.97 | 21.6M |
| 2022-10-07 | 1.01 | 1.02 | 0.97 | 0.98 | 25.2M |
| 2022-10-06 | 1.00 | 1.03 | 1.00 | 1.02 | 37.3M |
| 2022-10-05 | 0.98 | 1.02 | 0.98 | 0.99 | 24.7M |
| 2022-10-04 | 0.99 | 1.00 | 0.97 | 0.97 | 21.0M |
| 2022-10-03 | 0.99 | 1.01 | 0.96 | 0.97 | 23.1M |
| 2022-09-30 | 0.98 | 1.01 | 0.97 | 1.00 | 22.5M |
| 2022-09-29 | 0.99 | 1.07 | 0.98 | 0.99 | 87.7M |
| 2022-09-28 | 0.96 | 0.99 | 0.94 | 0.98 | 20.7M |
| 2022-09-27 | 1.04 | 1.07 | 0.97 | 0.98 | 71.6M |
| 2022-09-26 | 1.10 | 1.12 | 1.03 | 1.03 | 110.1M |
| 2022-09-23 | 1.01 | 1.07 | 1.00 | 1.07 | 117.9M |
| 2022-09-22 | 0.99 | 1.02 | 0.98 | 1.00 | 15.6M |
| 2022-09-21 | 0.98 | 1.01 | 0.98 | 0.98 | 13.3M |
| 2022-09-20 | 0.97 | 0.99 | 0.96 | 0.97 | 11.9M |
| 2022-09-19 | 0.98 | 0.99 | 0.96 | 0.96 | 10.3M |
| 2022-09-16 | 1.01 | 1.01 | 0.98 | 0.98 | 13.5M |
| 2022-09-15 | 1.03 | 1.03 | 1.01 | 1.02 | 9.7M |
| 2022-09-14 | 1.02 | 1.03 | 1.01 | 1.02 | 11.6M |
| 2022-09-13 | 1.03 | 1.05 | 1.03 | 1.03 | 23.3M |
| 2022-09-12 | 1.01 | 1.03 | 1.00 | 1.02 | 18.2M |
| 2022-09-09 | 1.00 | 1.03 | 1.00 | 1.01 | 34.6M |
| 2022-09-08 | 0.98 | 1.00 | 0.96 | 0.98 | 28.9M |
| 2022-09-07 | 0.98 | 0.98 | 0.95 | 0.97 | 14.9M |
| 2022-09-06 | 0.96 | 0.99 | 0.95 | 0.99 | 27.8M |
| 2022-09-05 | 0.96 | 0.97 | 0.94 | 0.95 | 14.4M |
| 2022-09-02 | 0.97 | 0.99 | 0.94 | 0.95 | 19.3M |
| 2022-09-01 | 1.00 | 1.01 | 0.96 | 0.96 | 18.3M |
| 2022-08-31 | 1.03 | 1.03 | 1.01 | 1.01 | 8.9M |
| 2022-08-30 | 1.03 | 1.03 | 1.02 | 1.03 | 12.6M |
| 2022-08-29 | 1.02 | 1.03 | 1.01 | 1.02 | 17.0M |
| 2022-08-26 | 1.08 | 1.10 | 1.03 | 1.03 | 54.6M |
| 2022-08-25 | 1.09 | 1.11 | 1.08 | 1.08 | 18.2M |
| 2022-08-24 | 1.13 | 1.15 | 1.07 | 1.09 | 35.4M |
| 2022-08-23 | 1.07 | 1.13 | 1.07 | 1.12 | 39.2M |
| 2022-08-22 | 1.08 | 1.09 | 1.06 | 1.07 | 8.7M |
| 2022-08-19 | 1.10 | 1.11 | 1.06 | 1.07 | 17.5M |
| 2022-08-18 | 1.07 | 1.09 | 1.07 | 1.08 | 11.8M |
| 2022-08-17 | 1.12 | 1.14 | 1.06 | 1.06 | 31.9M |
| 2022-08-16 | 1.13 | 1.15 | 1.11 | 1.12 | 30.2M |
| 2022-08-15 | 1.11 | 1.17 | 1.10 | 1.14 | 98.3M |
| 2022-08-11 | 1.11 | 1.12 | 1.10 | 1.10 | 25.9M |
| 2022-08-10 | 1.12 | 1.13 | 1.08 | 1.09 | 44.7M |
| 2022-08-09 | 1.09 | 1.15 | 1.09 | 1.12 | 56.4M |
| 2022-08-08 | 1.03 | 1.11 | 1.03 | 1.09 | 49.3M |
| 2022-08-05 | 1.04 | 1.05 | 1.03 | 1.03 | 8.0M |
| 2022-08-04 | 1.04 | 1.06 | 1.03 | 1.03 | 13.3M |
| 2022-08-03 | 1.03 | 1.04 | 1.02 | 1.03 | 16.7M |
| 2022-08-02 | 1.05 | 1.08 | 1.02 | 1.03 | 34.3M |
| 2022-08-01 | 1.02 | 1.08 | 1.02 | 1.06 | 50.4M |
| 2022-07-27 | 1.01 | 1.03 | 1.00 | 1.02 | 8.9M |
| 2022-07-26 | 1.03 | 1.04 | 1.01 | 1.01 | 23.7M |
| 2022-07-25 | 0.98 | 1.05 | 0.97 | 1.03 | 38.2M |
| 2022-07-22 | 0.98 | 0.99 | 0.97 | 0.98 | 8.4M |
| 2022-07-21 | 0.96 | 1.01 | 0.96 | 0.98 | 26.4M |
| 2022-07-20 | 0.96 | 0.99 | 0.95 | 0.95 | 14.7M |
| 2022-07-19 | 0.96 | 0.96 | 0.94 | 0.95 | 9.4M |
| 2022-07-18 | 0.98 | 0.99 | 0.95 | 0.97 | 18.1M |
| 2022-07-15 | 0.96 | 0.97 | 0.93 | 0.95 | 13.2M |
| 2022-07-14 | 0.95 | 1.02 | 0.95 | 0.96 | 37.0M |
| 2022-07-12 | 0.96 | 0.97 | 0.94 | 0.94 | 8.5M |
| 2022-07-11 | 0.98 | 0.99 | 0.95 | 0.95 | 12.2M |
| 2022-07-08 | 1.05 | 1.06 | 0.96 | 0.96 | 42.8M |
| 2022-07-07 | 1.03 | 1.06 | 1.03 | 1.04 | 49.9M |
| 2022-07-06 | 1.07 | 1.08 | 1.02 | 1.03 | 121.3M |
| 2022-07-05 | 0.91 | 1.13 | 0.91 | 1.10 | 591.2M |
| 2022-07-04 | 0.96 | 0.98 | 0.89 | 0.90 | 37.8M |
| 2022-07-01 | 1.00 | 1.03 | 0.94 | 0.96 | 28.4M |
| 2022-06-30 | 1.09 | 1.09 | 1.01 | 1.01 | 29.5M |
| 2022-06-29 | 1.10 | 1.11 | 1.08 | 1.08 | 6.4M |
| 2022-06-28 | 1.08 | 1.12 | 1.08 | 1.11 | 15.6M |
| 2022-06-27 | 1.07 | 1.10 | 1.07 | 1.07 | 15.0M |
| 2022-06-24 | 1.08 | 1.09 | 1.04 | 1.06 | 18.1M |
| 2022-06-23 | 1.10 | 1.11 | 1.07 | 1.07 | 9.7M |
| 2022-06-22 | 1.11 | 1.13 | 1.08 | 1.10 | 20.0M |
| 2022-06-21 | 1.09 | 1.15 | 1.09 | 1.13 | 39.8M |
| 2022-06-20 | 1.07 | 1.11 | 1.05 | 1.08 | 24.4M |
| 2022-06-17 | 1.11 | 1.12 | 1.07 | 1.08 | 37.3M |
| 2022-06-16 | 1.16 | 1.19 | 1.09 | 1.11 | 50.9M |
| 2022-06-15 | 1.15 | 1.20 | 1.13 | 1.13 | 48.3M |
| 2022-06-14 | 1.13 | 1.17 | 1.13 | 1.14 | 26.4M |
| 2022-06-13 | 1.20 | 1.21 | 1.13 | 1.15 | 47.5M |
| 2022-06-10 | 1.24 | 1.26 | 1.22 | 1.23 | 24.3M |
| 2022-06-09 | 1.25 | 1.27 | 1.23 | 1.24 | 21.4M |
| 2022-06-08 | 1.28 | 1.30 | 1.24 | 1.25 | 96.0M |
| 2022-06-07 | 1.22 | 1.30 | 1.22 | 1.28 | 121.9M |
| 2022-06-06 | 1.26 | 1.26 | 1.21 | 1.23 | 37.2M |
| 2022-06-02 | 1.27 | 1.28 | 1.23 | 1.25 | 31.7M |
| 2022-06-01 | 1.30 | 1.30 | 1.26 | 1.26 | 65.0M |
| 2022-05-31 | 1.22 | 1.31 | 1.22 | 1.30 | 111.3M |
| 2022-05-30 | 1.27 | 1.28 | 1.22 | 1.22 | 68.9M |
| 2022-05-27 | 1.35 | 1.35 | 1.24 | 1.25 | 147.2M |
| 2022-05-26 | 1.28 | 1.35 | 1.28 | 1.34 | 167.6M |
| 2022-05-25 | 1.39 | 1.39 | 1.28 | 1.28 | 176.2M |
| 2022-05-24 | 1.37 | 1.40 | 1.34 | 1.39 | 148.3M |
| 2022-05-23 | 1.45 | 1.45 | 1.33 | 1.35 | 215.2M |
| 2022-05-20 | 1.40 | 1.45 | 1.37 | 1.45 | 153.0M |
| 2022-05-19 | 1.35 | 1.42 | 1.32 | 1.40 | 154.3M |
| 2022-05-18 | 1.34 | 1.40 | 1.29 | 1.39 | 124.8M |
| 2022-05-17 | 1.37 | 1.38 | 1.27 | 1.34 | 77.8M |
| 2022-05-13 | 1.24 | 1.37 | 1.24 | 1.33 | 166.9M |
| 2022-05-12 | 1.12 | 1.25 | 1.11 | 1.24 | 107.7M |
| 2022-05-11 | 1.14 | 1.15 | 1.10 | 1.13 | 21.3M |
| 2022-05-10 | 1.06 | 1.16 | 1.05 | 1.13 | 36.0M |
| 2022-05-09 | 1.08 | 1.08 | 1.03 | 1.06 | 26.6M |
| 2022-05-06 | 1.09 | 1.12 | 1.05 | 1.10 | 36.7M |
| 2022-05-05 | 1.15 | 1.17 | 1.11 | 1.13 | 27.0M |
| 2022-05-03 | 1.25 | 1.25 | 1.16 | 1.17 | 72.2M |
| 2022-04-29 | 1.38 | 1.42 | 1.28 | 1.28 | 273.0M |
| 2022-04-28 | 1.43 | 1.44 | 1.34 | 1.36 | 301.5M |
| 2022-04-27 | 1.29 | 1.45 | 1.29 | 1.35 | 949.2M |
| 2022-04-26 | 1.22 | 1.43 | 1.21 | 1.29 | 1,493.6M |
| 2022-04-25 | 1.14 | 1.21 | 1.13 | 1.21 | 256.7M |
| 2022-04-22 | 1.16 | 1.25 | 1.14 | 1.15 | 440.0M |
| 2022-04-21 | 1.12 | 1.20 | 1.12 | 1.16 | 347.0M |
| 2022-04-20 | 1.19 | 1.21 | 1.11 | 1.11 | 286.5M |
| 2022-04-19 | 1.07 | 1.30 | 1.05 | 1.16 | 1,028.5M |
| 2022-04-18 | 1.03 | 1.15 | 1.03 | 1.07 | 299.2M |
| 2022-04-12 | 1.01 | 1.04 | 1.00 | 1.02 | 62.0M |
| 2022-04-11 | 1.05 | 1.06 | 1.02 | 1.02 | 75.4M |
| 2022-04-08 | 1.03 | 1.11 | 1.02 | 1.06 | 268.1M |
| 2022-04-07 | 1.02 | 1.05 | 0.99 | 1.03 | 83.4M |
| 2022-04-05 | 1.09 | 1.10 | 1.02 | 1.02 | 95.6M |
| 2022-04-04 | 1.05 | 1.12 | 1.05 | 1.09 | 276.3M |
| 2022-04-01 | 1.18 | 1.20 | 1.04 | 1.06 | 444.3M |
| 2022-03-31 | 0.94 | 1.17 | 0.93 | 1.17 | 1,006.0M |
| 2022-03-30 | 0.95 | 0.96 | 0.93 | 0.93 | 51.8M |
| 2022-03-29 | 0.91 | 0.96 | 0.91 | 0.95 | 96.3M |
| 2022-03-28 | 0.91 | 0.94 | 0.89 | 0.91 | 65.4M |
| 2022-03-25 | 0.95 | 0.95 | 0.91 | 0.91 | 79.0M |
| 2022-03-24 | 0.96 | 0.99 | 0.94 | 0.94 | 137.2M |
| 2022-03-23 | 1.00 | 1.02 | 0.91 | 0.94 | 133.6M |
| 2022-03-22 | 1.01 | 1.04 | 0.99 | 0.99 | 141.8M |
| 2022-03-21 | 0.99 | 1.07 | 0.96 | 1.02 | 404.2M |
| 2022-03-18 | 1.00 | 1.03 | 0.95 | 0.95 | 158.4M |
| 2022-03-17 | 0.96 | 1.05 | 0.88 | 1.00 | 502.8M |
| 2022-03-16 | 1.13 | 1.14 | 0.95 | 0.96 | 333.0M |
| 2022-03-15 | 1.13 | 1.19 | 1.03 | 1.08 | 454.2M |
| 2022-03-14 | 1.21 | 1.26 | 1.15 | 1.16 | 621.4M |
| 2022-03-11 | 1.03 | 1.28 | 1.01 | 1.16 | 1,851.7M |
| 2022-03-10 | 0.83 | 1.10 | 0.81 | 1.03 | 823.4M |
| 2022-03-09 | 0.88 | 0.91 | 0.79 | 0.86 | 956.1M |
| 2022-03-08 | 0.63 | 0.82 | 0.62 | 0.82 | 427.7M |
| 2022-03-07 | 0.69 | 0.69 | 0.61 | 0.64 | 176.2M |
| 2022-03-04 | 0.61 | 0.71 | 0.59 | 0.69 | 409.9M |
| 2022-03-03 | 0.70 | 0.71 | 0.61 | 0.62 | 165.4M |
| 2022-03-02 | 0.67 | 0.79 | 0.65 | 0.68 | 864.4M |
| 2022-03-01 | 0.58 | 0.65 | 0.55 | 0.65 | 205.9M |
| 2022-02-28 | 0.48 | 0.53 | 0.48 | 0.50 | 21.4M |
| 2022-02-25 | 0.50 | 0.51 | 0.49 | 0.50 | 6.4M |
| 2022-02-24 | 0.50 | 0.52 | 0.46 | 0.47 | 17.0M |
| 2022-02-23 | 0.51 | 0.52 | 0.50 | 0.50 | 3.2M |
| 2022-02-22 | 0.52 | 0.53 | 0.50 | 0.52 | 7.5M |
| 2022-02-21 | 0.51 | 0.53 | 0.51 | 0.51 | 4.4M |
| 2022-02-18 | 0.51 | 0.53 | 0.50 | 0.51 | 6.5M |
| 2022-02-17 | 0.52 | 0.53 | 0.51 | 0.51 | 6.8M |
| 2022-02-15 | 0.53 | 0.53 | 0.51 | 0.53 | 5.1M |
| 2022-02-14 | 0.52 | 0.53 | 0.51 | 0.53 | 7.4M |
| 2022-02-11 | 0.52 | 0.52 | 0.50 | 0.51 | 3.8M |
| 2022-02-10 | 0.53 | 0.53 | 0.51 | 0.52 | 5.4M |
| 2022-02-09 | 0.54 | 0.54 | 0.52 | 0.53 | 4.6M |
| 2022-02-08 | 0.53 | 0.54 | 0.52 | 0.54 | 6.0M |
| 2022-02-07 | 0.53 | 0.54 | 0.52 | 0.53 | 3.2M |
| 2022-02-04 | 0.53 | 0.55 | 0.52 | 0.54 | 9.6M |
| 2022-02-03 | 0.52 | 0.55 | 0.50 | 0.55 | 29.8M |
| 2022-02-02 | 0.54 | 0.56 | 0.52 | 0.52 | 35.6M |
| 2022-02-01 | 0.55 | 0.57 | 0.53 | 0.54 | 26.9M |
| 2022-01-31 | 0.56 | 0.57 | 0.53 | 0.55 | 12.5M |
| 2022-01-28 | 0.53 | 0.56 | 0.52 | 0.55 | 2.1M |
| 2022-01-27 | 0.55 | 0.55 | 0.50 | 0.53 | 11.7M |
| 2022-01-26 | 0.57 | 0.60 | 0.55 | 0.55 | 13.3M |
| 2022-01-25 | 0.57 | 0.57 | 0.55 | 0.57 | 6.1M |
| 2022-01-24 | 0.58 | 0.58 | 0.55 | 0.57 | 14.3M |
| 2022-01-21 | 0.59 | 0.59 | 0.57 | 0.58 | 6.9M |
| 2022-01-20 | 0.60 | 0.60 | 0.58 | 0.59 | 3.5M |
| 2022-01-19 | 0.60 | 0.61 | 0.58 | 0.60 | 8.4M |
| 2022-01-18 | 0.60 | 0.62 | 0.59 | 0.60 | 4.9M |
| 2022-01-17 | 0.62 | 0.62 | 0.59 | 0.61 | 2.7M |
| 2022-01-14 | 0.63 | 0.63 | 0.60 | 0.61 | 6.7M |
| 2022-01-13 | 0.61 | 0.63 | 0.59 | 0.62 | 9.2M |
| 2022-01-12 | 0.61 | 0.63 | 0.59 | 0.61 | 14.8M |
| 2022-01-11 | 0.50 | 0.64 | 0.49 | 0.61 | 71.2M |
| 2022-01-10 | 0.64 | 0.64 | 0.61 | 0.61 | 4.1M |
| 2022-01-07 | 0.64 | 0.65 | 0.63 | 0.65 | 3.4M |
| 2022-01-06 | 0.66 | 0.66 | 0.64 | 0.64 | 2.8M |
| 2022-01-05 | 0.67 | 0.70 | 0.64 | 0.66 | 9.7M |
| 2022-01-04 | 0.57 | 0.67 | 0.57 | 0.66 | 18.8M |