0.83
Last Update: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 0.93 | 0.95 | 0.80 | 0.83 | 11.7M |
| 2025-09-25 | 0.93 | 0.97 | 0.90 | 0.93 | 2.7M |
| 2025-09-24 | 1.03 | 1.10 | 0.90 | 0.93 | 7.8M |
| 2025-09-23 | 1.05 | 1.10 | 0.90 | 1.03 | 7.1M |
| 2025-09-22 | 1.08 | 1.10 | 1.00 | 1.05 | 2.3M |
| 2025-09-19 | 1.10 | 1.15 | 1.05 | 1.08 | 3.3M |
| 2025-09-18 | 1.10 | 1.15 | 1.05 | 1.10 | 1.5M |
| 2025-09-17 | 1.00 | 1.15 | 0.95 | 1.00 | 6.4M |
| 2025-09-16 | 1.00 | 1.05 | 0.95 | 1.00 | 3.9M |
| 2025-09-15 | 1.15 | 1.20 | 0.90 | 1.00 | 14.8M |
| 2025-09-12 | 1.08 | 1.20 | 1.05 | 1.15 | 3.9M |
| 2025-09-11 | 1.13 | 1.15 | 1.05 | 1.08 | 5.1M |
| 2025-09-10 | 1.20 | 1.20 | 1.10 | 1.10 | 6.3M |
| 2025-09-09 | 1.20 | 1.25 | 1.15 | 1.20 | 5.0M |
| 2025-09-08 | 1.25 | 1.26 | 1.15 | 1.20 | 5.8M |
| 2025-09-05 | 1.28 | 1.30 | 1.20 | 1.25 | 3.6M |
| 2025-09-04 | 1.33 | 1.35 | 1.25 | 1.28 | 4.7M |
| 2025-09-03 | 1.30 | 1.35 | 1.25 | 1.33 | 8.1M |
| 2025-09-02 | 1.38 | 1.40 | 1.25 | 1.30 | 11.2M |
| 2025-09-01 | 1.40 | 1.45 | 1.35 | 1.38 | 17.5M |
| 2025-08-29 | 1.45 | 1.50 | 1.29 | 1.45 | 28.3M |
| 2025-08-28 | 1.35 | 1.39 | 1.30 | 1.33 | 3.6M |
| 2025-08-27 | 1.35 | 1.37 | 1.30 | 1.35 | 5.7M |
| 2025-08-26 | 1.25 | 1.39 | 1.25 | 1.35 | 7.1M |
| 2025-08-22 | 1.25 | 1.30 | 1.23 | 1.30 | 5.3M |
| 2025-08-21 | 1.35 | 1.35 | 1.20 | 1.25 | 6.0M |
| 2025-08-20 | 1.33 | 1.45 | 1.30 | 1.35 | 8.7M |
| 2025-08-19 | 1.30 | 1.35 | 1.25 | 1.30 | 4.5M |
| 2025-08-18 | 1.35 | 1.41 | 1.25 | 1.37 | 5.6M |
| 2025-08-15 | 1.40 | 1.45 | 1.30 | 1.39 | 8.8M |
| 2025-08-14 | 1.28 | 1.45 | 1.25 | 1.40 | 16.0M |
| 2025-08-13 | 1.10 | 1.30 | 1.05 | 1.30 | 13.7M |
| 2025-08-12 | 1.08 | 1.15 | 1.05 | 1.10 | 11.5M |
| 2025-08-11 | 1.10 | 1.20 | 1.02 | 1.07 | 13.0M |
| 2025-08-08 | 1.03 | 1.10 | 1.00 | 1.10 | 4.6M |
| 2025-08-07 | 1.10 | 1.15 | 1.00 | 1.03 | 2.8M |
| 2025-08-06 | 1.10 | 1.15 | 1.05 | 1.06 | 1.3M |
| 2025-08-05 | 0.98 | 1.15 | 0.95 | 1.10 | 10.9M |
| 2025-08-04 | 1.05 | 1.08 | 0.94 | 0.98 | 21.0M |
| 2025-08-01 | 1.18 | 1.25 | 1.00 | 1.10 | 30.2M |
| 2025-07-31 | 1.25 | 1.34 | 1.10 | 1.30 | 10.0M |
| 2025-07-30 | 1.28 | 1.37 | 1.20 | 1.25 | 9.5M |
| 2025-07-29 | 1.35 | 1.45 | 1.24 | 1.24 | 14.2M |
| 2025-07-28 | 1.40 | 1.40 | 1.20 | 1.26 | 9.2M |
| 2025-07-25 | 1.25 | 1.45 | 1.20 | 1.39 | 12.7M |
| 2025-07-24 | 1.25 | 1.30 | 1.15 | 1.25 | 6.6M |
| 2025-07-23 | 1.28 | 1.35 | 1.20 | 1.25 | 3.1M |
| 2025-07-22 | 1.33 | 1.40 | 1.26 | 1.36 | 11.2M |
| 2025-07-21 | 1.25 | 1.40 | 1.20 | 1.32 | 40.9M |
| 2025-07-18 | 1.18 | 1.30 | 1.08 | 1.25 | 33.6M |
| 2025-07-17 | 1.28 | 1.30 | 1.10 | 1.20 | 17.6M |
| 2025-07-16 | 1.30 | 1.35 | 1.25 | 1.28 | 2.8M |
| 2025-07-15 | 1.35 | 1.40 | 1.25 | 1.30 | 10.6M |
| 2025-07-14 | 1.43 | 1.50 | 1.30 | 1.35 | 13.6M |
| 2025-07-11 | 1.30 | 1.50 | 1.20 | 1.36 | 32.0M |
| 2025-07-10 | 1.10 | 1.34 | 1.06 | 1.30 | 23.4M |
| 2025-07-09 | 1.05 | 1.20 | 1.00 | 1.10 | 7.9M |
| 2025-07-08 | 1.18 | 1.25 | 1.05 | 1.08 | 13.8M |
| 2025-07-07 | 1.20 | 1.25 | 1.05 | 1.13 | 14.3M |
| 2025-07-04 | 1.25 | 1.29 | 1.10 | 1.20 | 12.3M |
| 2025-07-03 | 1.40 | 1.42 | 1.20 | 1.25 | 16.8M |
| 2025-07-02 | 1.25 | 1.45 | 1.20 | 1.41 | 18.2M |
| 2025-07-01 | 1.13 | 1.35 | 1.02 | 1.23 | 24.9M |
| 2025-06-30 | 1.33 | 1.35 | 1.00 | 1.10 | 89.3M |
| 2025-06-27 | 1.60 | 1.65 | 1.20 | 1.35 | 76.3M |
| 2025-06-26 | 0.02 | 0.02 | 0.02 | 0.02 | 116.0M |
| 2025-06-25 | 1.23 | 1.65 | 1.20 | 1.45 | 128.1M |
| 2025-06-24 | 1.45 | 1.70 | 1.10 | 1.23 | 108.0M |
| 2025-06-23 | 0.98 | 1.50 | 0.91 | 1.35 | 113.0M |
| 2025-06-20 | 0.68 | 1.20 | 0.65 | 1.00 | 171.7M |
| 2025-06-19 | 0.70 | 0.80 | 0.65 | 0.68 | 39.6M |
| 2025-06-18 | 0.58 | 0.75 | 0.55 | 0.65 | 82.5M |
| 2025-06-17 | 0.53 | 0.60 | 0.50 | 0.59 | 61.1M |
| 2025-06-16 | 0.55 | 0.60 | 0.50 | 0.53 | 4.0M |
| 2025-06-13 | 0.48 | 0.55 | 0.45 | 0.53 | 6.4M |
| 2025-06-12 | 0.55 | 0.60 | 0.45 | 0.48 | 9.7M |
| 2025-06-11 | 0.53 | 0.55 | 0.50 | 0.50 | 4.4M |
| 2025-06-10 | 0.58 | 0.60 | 0.50 | 0.53 | 19.8M |
| 2025-06-09 | 0.63 | 0.65 | 0.50 | 0.60 | 31.6M |
| 2025-06-06 | 0.48 | 0.65 | 0.40 | 0.60 | 73.0M |
| 2025-06-05 | 0.33 | 0.50 | 0.34 | 0.46 | 92.9M |
| 2025-06-04 | 0.28 | 0.29 | 0.25 | 0.28 | 4.9M |
| 2025-06-03 | 0.28 | 0.30 | 0.25 | 0.28 | 2.1M |
| 2025-06-02 | 0.25 | 0.29 | 0.24 | 0.28 | 9.2M |
| 2025-05-30 | 0.25 | 0.29 | 0.24 | 0.25 | 1.5M |
| 2025-05-29 | 0.25 | 0.29 | 0.23 | 0.23 | 3.0M |
| 2025-05-28 | 0.25 | 0.30 | 0.20 | 0.25 | 54.0M |
| 2025-05-27 | 0.35 | 0.35 | 0.20 | 0.25 | 100.6M |
| 2025-05-23 | 0.53 | 0.60 | 0.50 | 0.58 | 33.7M |
| 2025-05-22 | 0.55 | 0.59 | 0.50 | 0.53 | 4.6M |
| 2025-05-21 | 0.63 | 0.65 | 0.52 | 0.55 | 5.6M |
| 2025-05-20 | 0.63 | 0.65 | 0.60 | 0.63 | 2.8M |
| 2025-05-19 | 0.63 | 0.65 | 0.60 | 0.63 | 3.0M |
| 2025-05-16 | 0.65 | 0.70 | 0.63 | 0.70 | 2.9M |
| 2025-05-15 | 0.75 | 0.80 | 0.60 | 0.65 | 70.5M |
| 2025-05-14 | 0.68 | 0.70 | 0.60 | 0.68 | 10.5M |
| 2025-05-13 | 0.68 | 0.70 | 0.65 | 0.68 | 0.3M |
| 2025-05-12 | 0.65 | 0.70 | 0.60 | 0.68 | 5.3M |
| 2025-05-09 | 0.70 | 0.70 | 0.60 | 0.65 | 0.9M |
| 2025-05-08 | 0.73 | 0.80 | 0.65 | 0.70 | 14.0M |
| 2025-05-07 | 0.73 | 0.80 | 0.65 | 0.73 | 5.2M |
| 2025-05-06 | 0.65 | 0.80 | 0.55 | 0.66 | 26.6M |
| 2025-05-02 | 0.60 | 0.65 | 0.55 | 0.60 | 1.8M |
| 2025-05-01 | 0.60 | 0.65 | 0.55 | 0.60 | 0.3M |
| 2025-04-30 | 0.65 | 0.65 | 0.55 | 0.60 | 0.4M |
| 2025-04-29 | 0.65 | 0.68 | 0.60 | 0.65 | 0.1M |
| 2025-04-28 | 0.65 | 0.69 | 0.60 | 0.65 | 0.2M |
| 2025-04-25 | 0.65 | 0.62 | 0.60 | 0.65 | 1.1M |
| 2025-04-24 | 0.65 | 0.69 | 0.62 | 0.65 | 0.2M |
| 2025-04-23 | 0.65 | 0.69 | 0.62 | 0.65 | 0.3M |
| 2025-04-22 | 0.60 | 0.69 | 0.55 | 0.65 | 7.4M |
| 2025-04-17 | 0.60 | 0.64 | 0.57 | 0.60 | 0.3M |
| 2025-04-16 | 0.68 | 0.70 | 0.57 | 0.60 | 3.4M |
| 2025-04-15 | 0.68 | 0.70 | 0.65 | 0.68 | 1.8M |
| 2025-04-14 | 0.68 | 0.70 | 0.65 | 0.68 | 0.1M |
| 2025-04-11 | 0.68 | 0.70 | 0.61 | 0.68 | 0.8M |
| 2025-04-10 | 0.75 | 0.80 | 0.65 | 0.68 | 7.8M |
| 2025-04-09 | 0.75 | 0.80 | 0.70 | 0.75 | 8.8M |
| 2025-04-08 | 0.48 | 0.76 | 0.44 | 0.72 | 8.4M |
| 2025-04-07 | 0.48 | 0.50 | 0.45 | 0.48 | 0.7M |
| 2025-04-04 | 0.48 | 0.49 | 0.45 | 0.48 | 8.9M |
| 2025-04-03 | 0.48 | 0.45 | 0.45 | 0.48 | 0.1M |
| 2025-04-02 | 0.48 | 0.45 | 0.45 | 0.48 | 0.1M |
| 2025-04-01 | 0.48 | 0.49 | 0.46 | 0.48 | 0.2M |
| 2025-03-31 | 0.48 | 0.50 | 0.45 | 0.48 | 2.8M |
| 2025-03-28 | 0.53 | 0.53 | 0.50 | 0.48 | 0.9M |
| 2025-03-27 | 0.53 | 0.54 | 0.50 | 0.53 | 1.1M |
| 2025-03-26 | 0.48 | 0.55 | 0.45 | 0.55 | 2.9M |
| 2025-03-25 | 0.48 | 0.50 | 0.45 | 0.48 | 0.3M |
| 2025-03-24 | 0.50 | 0.51 | 0.45 | 0.48 | 2.5M |
| 2025-03-21 | 0.53 | 0.51 | 0.45 | 0.50 | 5.6M |
| 2025-03-20 | 0.50 | 0.53 | 0.51 | 0.53 | 0.8M |
| 2025-03-19 | 0.50 | 0.55 | 0.45 | 0.50 | 0.1M |
| 2025-03-18 | 0.50 | 0.55 | 0.45 | 0.50 | 0.2M |
| 2025-03-17 | 0.50 | 0.54 | 0.46 | 0.50 | 0.6M |
| 2025-03-14 | 0.48 | 0.55 | 0.45 | 0.50 | 1.1M |
| 2025-03-13 | 0.50 | 0.50 | 0.45 | 0.48 | 1.9M |
| 2025-03-12 | 0.53 | 0.55 | 0.47 | 0.50 | 5.4M |
| 2025-03-11 | 0.53 | 0.55 | 0.51 | 0.53 | 0.6M |
| 2025-03-10 | 0.53 | 0.56 | 0.51 | 0.56 | 1.4M |
| 2025-03-07 | 0.55 | 0.60 | 0.52 | 0.53 | 0.3M |
| 2025-03-06 | 0.63 | 0.70 | 0.55 | 0.55 | 4.0M |
| 2025-03-05 | 0.63 | 0.70 | 0.55 | 0.63 | 0.2M |
| 2025-03-04 | 0.65 | 0.70 | 0.60 | 0.63 | 0.8M |
| 2025-03-03 | 0.65 | 0.69 | 0.60 | 0.65 | 0.2M |
| 2025-02-28 | 0.65 | 0.66 | 0.60 | 0.65 | 0.8M |
| 2025-02-27 | 0.65 | 0.69 | 0.60 | 0.65 | 13.8M |
| 2025-02-26 | 0.65 | 0.67 | 0.60 | 0.65 | 1.1M |
| 2025-02-25 | 0.65 | 0.70 | 0.60 | 0.65 | 6.2M |
| 2025-02-24 | 0.68 | 0.70 | 0.65 | 0.65 | 0.5M |
| 2025-02-21 | 0.65 | 0.70 | 0.60 | 0.68 | 0.2M |
| 2025-02-20 | 0.65 | 0.69 | 0.60 | 0.60 | 0.5M |
| 2025-02-19 | 0.55 | 0.70 | 0.55 | 0.65 | 7.3M |
| 2025-02-18 | 0.55 | 0.61 | 0.50 | 0.61 | 1.0M |
| 2025-02-17 | 0.50 | 0.60 | 0.42 | 0.55 | 36.9M |
| 2025-02-14 | 0.65 | 0.70 | 0.60 | 0.60 | 0.7M |
| 2025-02-13 | 0.65 | 0.70 | 0.61 | 0.65 | 4.3M |
| 2025-02-12 | 0.65 | 0.70 | 0.61 | 0.65 | 0.4M |
| 2025-02-11 | 0.65 | 0.70 | 0.61 | 0.65 | 4.5M |
| 2025-02-10 | 0.65 | 0.70 | 0.60 | 0.65 | 0.8M |
| 2025-02-07 | 0.68 | 0.70 | 0.61 | 0.65 | 10.1M |
| 2025-02-06 | 0.68 | 0.70 | 0.65 | 0.68 | 1.7M |
| 2025-02-05 | 0.70 | 0.75 | 0.65 | 0.68 | 6.9M |
| 2025-02-04 | 0.68 | 0.70 | 0.65 | 0.68 | 2.1M |
| 2025-02-03 | 0.70 | 0.75 | 0.65 | 0.68 | 13.3M |
| 2025-01-31 | 0.73 | 0.75 | 0.70 | 0.73 | 4.3M |
| 2025-01-30 | 0.80 | 0.85 | 0.70 | 0.73 | 0.5M |
| 2025-01-29 | 0.83 | 0.85 | 0.75 | 0.80 | 0.3M |
| 2025-01-28 | 0.88 | 0.92 | 0.80 | 0.83 | 5.0M |
| 2025-01-27 | 0.85 | 0.95 | 0.80 | 0.88 | 1.8M |
| 2025-01-24 | 0.88 | 0.95 | 0.80 | 0.88 | 2.8M |
| 2025-01-23 | 0.83 | 0.95 | 0.80 | 0.90 | 40.6M |
| 2025-01-22 | 0.78 | 0.85 | 0.75 | 0.83 | 16.9M |
| 2025-01-21 | 0.75 | 0.80 | 0.70 | 0.75 | 2.0M |
| 2025-01-20 | 0.75 | 0.80 | 0.70 | 0.75 | 1.3M |
| 2025-01-17 | 0.60 | 0.80 | 0.61 | 0.75 | 30.3M |
| 2025-01-16 | 0.50 | 0.64 | 0.45 | 0.60 | 7.7M |
| 2025-01-15 | 0.43 | 0.55 | 0.35 | 0.50 | 27.3M |
| 2025-01-14 | 0.43 | 0.45 | 0.40 | 0.43 | 0.1M |
| 2025-01-13 | 0.43 | 0.45 | 0.40 | 0.43 | 0.6M |
| 2025-01-10 | 0.43 | 0.45 | 0.40 | 0.43 | 0.3M |
| 2025-01-09 | 0.43 | 0.45 | 0.40 | 0.43 | 6.7M |
| 2025-01-08 | 0.48 | 0.50 | 0.41 | 0.43 | 1.9M |
| 2025-01-07 | 0.48 | 0.50 | 0.42 | 0.48 | 1.6M |
| 2025-01-06 | 0.53 | 0.55 | 0.45 | 0.48 | 3.7M |
| 2025-01-03 | 0.53 | 0.55 | 0.50 | 0.53 | 0.5M |
| 2025-01-02 | 0.53 | 0.55 | 0.50 | 0.53 | 0.7M |