1.54
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.53 | 1.53 | 1.51 | 1.51 | 28.9M |
| 2024-12-30 | 1.52 | 1.53 | 1.52 | 1.53 | 21.0M |
| 2024-12-27 | 1.52 | 1.53 | 1.52 | 1.52 | 18.4M |
| 2024-12-26 | 1.52 | 1.52 | 1.51 | 1.52 | 14.7M |
| 2024-12-25 | 1.52 | 1.53 | 1.51 | 1.52 | 20.0M |
| 2024-12-24 | 1.50 | 1.52 | 1.50 | 1.52 | 27.6M |
| 2024-12-23 | 1.49 | 1.51 | 1.49 | 1.51 | 25.8M |
| 2024-12-20 | 1.50 | 1.50 | 1.49 | 1.50 | 27.6M |
| 2024-12-19 | 1.50 | 1.50 | 1.48 | 1.50 | 13.6M |
| 2024-12-18 | 1.49 | 1.51 | 1.49 | 1.50 | 11.7M |
| 2024-12-17 | 1.48 | 1.50 | 1.48 | 1.49 | 21.5M |
| 2024-12-16 | 1.49 | 1.50 | 1.48 | 1.48 | 16.7M |
| 2024-12-13 | 1.51 | 1.51 | 1.48 | 1.48 | 24.2M |
| 2024-12-12 | 1.51 | 1.52 | 1.51 | 1.52 | 25.2M |
| 2024-12-11 | 1.51 | 1.52 | 1.50 | 1.51 | 25.0M |
| 2024-12-10 | 1.55 | 1.56 | 1.51 | 1.51 | 50.4M |
| 2024-12-09 | 1.50 | 1.51 | 1.50 | 1.51 | 23.7M |
| 2024-12-06 | 1.48 | 1.51 | 1.48 | 1.50 | 34.0M |
| 2024-12-05 | 1.49 | 1.49 | 1.49 | 1.49 | 7.7M |
| 2024-12-04 | 1.49 | 1.50 | 1.49 | 1.49 | 23.4M |
| 2024-12-03 | 1.49 | 1.50 | 1.48 | 1.49 | 12.5M |
| 2024-12-02 | 1.47 | 1.49 | 1.47 | 1.49 | 26.6M |
| 2024-11-29 | 1.46 | 1.48 | 1.46 | 1.47 | 16.0M |
| 2024-11-28 | 1.47 | 1.47 | 1.46 | 1.46 | 14.5M |
| 2024-11-27 | 1.45 | 1.47 | 1.43 | 1.47 | 23.5M |
| 2024-11-26 | 1.46 | 1.46 | 1.45 | 1.45 | 22.3M |
| 2024-11-25 | 1.47 | 1.48 | 1.44 | 1.46 | 16.7M |
| 2024-11-22 | 1.52 | 1.52 | 1.47 | 1.47 | 16.6M |
| 2024-11-21 | 1.52 | 1.52 | 1.51 | 1.52 | 18.5M |
| 2024-11-20 | 1.51 | 1.52 | 1.51 | 1.52 | 33.6M |
| 2024-11-19 | 1.53 | 1.53 | 1.49 | 1.52 | 26.8M |
| 2024-11-18 | 1.53 | 1.56 | 1.52 | 1.53 | 32.0M |
| 2024-11-15 | 1.53 | 1.55 | 1.52 | 1.53 | 32.5M |
| 2024-11-14 | 1.57 | 1.57 | 1.53 | 1.53 | 29.6M |
| 2024-11-13 | 1.53 | 1.57 | 1.53 | 1.56 | 44.4M |
| 2024-11-12 | 1.56 | 1.58 | 1.53 | 1.54 | 37.3M |
| 2024-11-11 | 1.55 | 1.58 | 1.55 | 1.58 | 23.8M |
| 2024-11-08 | 1.58 | 1.59 | 1.56 | 1.56 | 20.3M |
| 2024-11-07 | 1.54 | 1.57 | 1.53 | 1.57 | 25.4M |
| 2024-11-06 | 1.53 | 1.55 | 1.53 | 1.55 | 29.0M |
| 2024-11-05 | 1.51 | 1.54 | 1.50 | 1.54 | 30.4M |
| 2024-11-04 | 1.50 | 1.51 | 1.49 | 1.51 | 18.5M |
| 2024-11-01 | 1.48 | 1.51 | 1.48 | 1.50 | 24.2M |
| 2024-10-31 | 1.49 | 1.49 | 1.47 | 1.48 | 19.0M |
| 2024-10-30 | 1.50 | 1.50 | 1.48 | 1.49 | 11.8M |
| 2024-10-29 | 1.51 | 1.51 | 1.49 | 1.50 | 17.3M |
| 2024-10-28 | 1.50 | 1.51 | 1.48 | 1.51 | 17.9M |
| 2024-10-25 | 1.50 | 1.50 | 1.49 | 1.50 | 17.3M |
| 2024-10-24 | 1.52 | 1.52 | 1.49 | 1.50 | 13.8M |
| 2024-10-23 | 1.51 | 1.53 | 1.51 | 1.52 | 15.9M |
| 2024-10-22 | 1.51 | 1.51 | 1.49 | 1.51 | 19.4M |
| 2024-10-21 | 1.50 | 1.51 | 1.49 | 1.51 | 31.9M |
| 2024-10-18 | 1.44 | 1.51 | 1.44 | 1.49 | 24.9M |
| 2024-10-17 | 1.48 | 1.48 | 1.45 | 1.45 | 22.7M |
| 2024-10-16 | 1.46 | 1.48 | 1.45 | 1.47 | 24.4M |
| 2024-10-15 | 1.50 | 1.51 | 1.47 | 1.47 | 28.7M |
| 2024-10-14 | 1.48 | 1.52 | 1.48 | 1.51 | 17.9M |
| 2024-10-11 | 1.50 | 1.52 | 1.46 | 1.48 | 25.8M |
| 2024-10-10 | 1.48 | 1.56 | 1.47 | 1.52 | 95.6M |
| 2024-10-09 | 1.53 | 1.55 | 1.47 | 1.48 | 199.0M |
| 2024-10-08 | 1.68 | 1.68 | 1.52 | 1.60 | 103.5M |
| 2024-09-30 | 1.47 | 1.54 | 1.44 | 1.53 | 106.8M |
| 2024-09-27 | 1.40 | 1.47 | 1.38 | 1.44 | 10.7M |
| 2024-09-26 | 1.34 | 1.38 | 1.33 | 1.38 | 15.7M |
| 2024-09-25 | 1.35 | 1.37 | 1.33 | 1.34 | 22.9M |
| 2024-09-24 | 1.27 | 1.31 | 1.27 | 1.31 | 21.7M |
| 2024-09-23 | 1.26 | 1.27 | 1.26 | 1.27 | 6.7M |
| 2024-09-20 | 1.26 | 1.26 | 1.25 | 1.26 | 4.7M |
| 2024-09-19 | 1.26 | 1.26 | 1.24 | 1.26 | 20.2M |
| 2024-09-18 | 1.24 | 1.26 | 1.24 | 1.25 | 7.2M |
| 2024-09-13 | 1.25 | 1.26 | 1.25 | 1.25 | 12.2M |
| 2024-09-12 | 1.25 | 1.26 | 1.25 | 1.25 | 12.1M |
| 2024-09-11 | 1.26 | 1.26 | 1.25 | 1.25 | 21.7M |
| 2024-09-10 | 1.25 | 1.26 | 1.25 | 1.26 | 19.4M |
| 2024-09-09 | 1.26 | 1.27 | 1.25 | 1.25 | 25.3M |
| 2024-09-06 | 1.28 | 1.29 | 1.27 | 1.27 | 27.3M |
| 2024-09-05 | 1.28 | 1.29 | 1.28 | 1.28 | 34.3M |
| 2024-09-04 | 1.29 | 1.29 | 1.28 | 1.28 | 36.3M |
| 2024-09-03 | 1.29 | 1.30 | 1.29 | 1.30 | 40.1M |
| 2024-09-02 | 1.32 | 1.32 | 1.29 | 1.29 | 37.4M |
| 2024-08-30 | 1.31 | 1.33 | 1.31 | 1.32 | 28.9M |
| 2024-08-29 | 1.32 | 1.32 | 1.31 | 1.31 | 24.0M |
| 2024-08-28 | 1.33 | 1.33 | 1.32 | 1.32 | 24.9M |
| 2024-08-27 | 1.34 | 1.34 | 1.32 | 1.33 | 21.8M |
| 2024-08-26 | 1.34 | 1.34 | 1.33 | 1.34 | 21.0M |
| 2024-08-23 | 1.33 | 1.35 | 1.33 | 1.34 | 25.8M |
| 2024-08-22 | 1.34 | 1.35 | 1.34 | 1.34 | 22.6M |
| 2024-08-21 | 1.34 | 1.34 | 1.33 | 1.34 | 24.2M |
| 2024-08-20 | 1.36 | 1.37 | 1.34 | 1.34 | 31.1M |
| 2024-08-19 | 1.35 | 1.37 | 1.35 | 1.36 | 21.2M |
| 2024-08-16 | 1.35 | 1.36 | 1.35 | 1.35 | 35.1M |
| 2024-08-15 | 1.34 | 1.36 | 1.34 | 1.36 | 32.0M |
| 2024-08-14 | 1.35 | 1.35 | 1.34 | 1.34 | 25.1M |
| 2024-08-13 | 1.34 | 1.35 | 1.34 | 1.35 | 31.1M |
| 2024-08-12 | 1.35 | 1.35 | 1.34 | 1.34 | 19.5M |
| 2024-08-09 | 1.35 | 1.36 | 1.35 | 1.35 | 19.0M |
| 2024-08-08 | 1.35 | 1.36 | 1.34 | 1.35 | 22.2M |
| 2024-08-07 | 1.35 | 1.37 | 1.35 | 1.36 | 19.2M |
| 2024-08-06 | 1.36 | 1.36 | 1.34 | 1.35 | 25.9M |
| 2024-08-05 | 1.38 | 1.38 | 1.35 | 1.35 | 25.6M |
| 2024-08-02 | 1.39 | 1.39 | 1.38 | 1.38 | 19.8M |
| 2024-08-01 | 1.39 | 1.41 | 1.39 | 1.39 | 26.4M |
| 2024-07-31 | 1.38 | 1.40 | 1.37 | 1.40 | 39.6M |
| 2024-07-30 | 1.39 | 1.39 | 1.38 | 1.38 | 23.1M |
| 2024-07-29 | 1.39 | 1.40 | 1.39 | 1.39 | 20.9M |
| 2024-07-26 | 1.38 | 1.39 | 1.38 | 1.39 | 31.4M |
| 2024-07-25 | 1.38 | 1.39 | 1.37 | 1.38 | 23.5M |
| 2024-07-24 | 1.39 | 1.40 | 1.38 | 1.39 | 24.5M |
| 2024-07-23 | 1.41 | 1.41 | 1.38 | 1.38 | 24.6M |
| 2024-07-22 | 1.41 | 1.42 | 1.40 | 1.41 | 29.2M |
| 2024-07-19 | 1.41 | 1.42 | 1.40 | 1.41 | 30.6M |
| 2024-07-18 | 1.39 | 1.41 | 1.38 | 1.41 | 28.1M |
| 2024-07-17 | 1.41 | 1.41 | 1.39 | 1.39 | 15.2M |
| 2024-07-16 | 1.40 | 1.41 | 1.40 | 1.41 | 14.0M |
| 2024-07-15 | 1.40 | 1.41 | 1.39 | 1.40 | 18.5M |
| 2024-07-12 | 1.41 | 1.41 | 1.40 | 1.40 | 16.3M |
| 2024-07-11 | 1.39 | 1.41 | 1.39 | 1.41 | 33.2M |
| 2024-07-10 | 1.40 | 1.41 | 1.39 | 1.39 | 22.4M |
| 2024-07-09 | 1.39 | 1.41 | 1.38 | 1.41 | 38.3M |
| 2024-07-08 | 1.39 | 1.40 | 1.39 | 1.39 | 29.2M |
| 2024-07-05 | 1.39 | 1.40 | 1.38 | 1.40 | 40.6M |
| 2024-07-04 | 1.41 | 1.42 | 1.40 | 1.40 | 59.9M |
| 2024-07-03 | 1.42 | 1.42 | 1.40 | 1.41 | 62.9M |
| 2024-07-02 | 1.42 | 1.42 | 1.41 | 1.42 | 38.3M |
| 2024-07-01 | 1.41 | 1.42 | 1.41 | 1.42 | 96.8M |
| 2024-06-28 | 1.37 | 1.42 | 1.37 | 1.41 | 92.9M |
| 2024-06-27 | 1.38 | 1.38 | 1.37 | 1.37 | 42.0M |
| 2024-06-26 | 1.37 | 1.39 | 1.36 | 1.38 | 43.8M |
| 2024-06-25 | 1.38 | 1.39 | 1.37 | 1.38 | 29.3M |
| 2024-06-24 | 1.39 | 1.39 | 1.38 | 1.38 | 25.7M |
| 2024-06-21 | 1.39 | 1.40 | 1.38 | 1.40 | 26.2M |
| 2024-06-20 | 1.39 | 1.40 | 1.39 | 1.39 | 32.5M |
| 2024-06-19 | 1.40 | 1.41 | 1.40 | 1.40 | 48.7M |
| 2024-06-18 | 1.38 | 1.40 | 1.38 | 1.40 | 52.7M |
| 2024-06-17 | 1.39 | 1.40 | 1.38 | 1.38 | 50.3M |
| 2024-06-14 | 1.39 | 1.39 | 1.38 | 1.39 | 61.4M |
| 2024-06-13 | 1.39 | 1.40 | 1.38 | 1.39 | 60.8M |
| 2024-06-12 | 1.38 | 1.39 | 1.38 | 1.39 | 55.7M |
| 2024-06-11 | 1.40 | 1.40 | 1.37 | 1.39 | 50.0M |
| 2024-06-07 | 1.40 | 1.41 | 1.39 | 1.40 | 56.9M |
| 2024-06-06 | 1.39 | 1.41 | 1.39 | 1.40 | 51.5M |
| 2024-06-05 | 1.41 | 1.41 | 1.39 | 1.40 | 60.5M |
| 2024-06-04 | 1.39 | 1.41 | 1.38 | 1.41 | 51.4M |
| 2024-06-03 | 1.39 | 1.40 | 1.38 | 1.39 | 45.0M |
| 2024-05-31 | 1.39 | 1.40 | 1.38 | 1.39 | 50.1M |
| 2024-05-30 | 1.39 | 1.40 | 1.39 | 1.39 | 42.6M |
| 2024-05-29 | 1.39 | 1.40 | 1.39 | 1.39 | 55.9M |
| 2024-05-28 | 1.40 | 1.40 | 1.39 | 1.39 | 41.3M |
| 2024-05-27 | 1.38 | 1.40 | 1.38 | 1.40 | 50.1M |
| 2024-05-24 | 1.38 | 1.40 | 1.38 | 1.38 | 48.9M |
| 2024-05-23 | 1.40 | 1.40 | 1.38 | 1.38 | 52.7M |
| 2024-05-22 | 1.40 | 1.41 | 1.40 | 1.40 | 61.5M |
| 2024-05-21 | 1.40 | 1.41 | 1.40 | 1.40 | 56.1M |
| 2024-05-20 | 1.40 | 1.41 | 1.40 | 1.41 | 46.7M |
| 2024-05-17 | 1.39 | 1.40 | 1.39 | 1.40 | 58.6M |
| 2024-05-16 | 1.39 | 1.40 | 1.39 | 1.39 | 44.6M |
| 2024-05-15 | 1.42 | 1.42 | 1.39 | 1.39 | 68.4M |
| 2024-05-14 | 1.42 | 1.42 | 1.41 | 1.41 | 123.9M |
| 2024-05-13 | 1.40 | 1.42 | 1.39 | 1.42 | 130.8M |
| 2024-05-10 | 1.40 | 1.41 | 1.39 | 1.41 | 68.4M |
| 2024-05-09 | 1.39 | 1.40 | 1.38 | 1.40 | 50.1M |
| 2024-05-08 | 1.40 | 1.40 | 1.38 | 1.39 | 56.7M |
| 2024-05-07 | 1.39 | 1.40 | 1.39 | 1.40 | 31.1M |
| 2024-05-06 | 1.38 | 1.40 | 1.38 | 1.39 | 40.9M |
| 2024-04-30 | 1.40 | 1.40 | 1.38 | 1.38 | 36.9M |
| 2024-04-29 | 1.41 | 1.41 | 1.39 | 1.40 | 97.6M |
| 2024-04-26 | 1.40 | 1.41 | 1.40 | 1.41 | 32.9M |
| 2024-04-25 | 1.40 | 1.40 | 1.39 | 1.40 | 29.4M |
| 2024-04-24 | 1.39 | 1.40 | 1.38 | 1.40 | 47.0M |
| 2024-04-23 | 1.41 | 1.41 | 1.38 | 1.39 | 53.6M |
| 2024-04-22 | 1.43 | 1.44 | 1.41 | 1.42 | 44.8M |
| 2024-04-19 | 1.43 | 1.44 | 1.42 | 1.44 | 49.0M |
| 2024-04-18 | 1.43 | 1.44 | 1.43 | 1.43 | 70.9M |
| 2024-04-17 | 1.41 | 1.44 | 1.39 | 1.44 | 41.7M |
| 2024-04-16 | 1.42 | 1.43 | 1.40 | 1.41 | 60.5M |
| 2024-04-15 | 1.38 | 1.43 | 1.37 | 1.42 | 58.2M |
| 2024-04-12 | 1.38 | 1.39 | 1.37 | 1.37 | 38.9M |
| 2024-04-11 | 1.36 | 1.39 | 1.35 | 1.38 | 47.3M |
| 2024-04-10 | 1.37 | 1.38 | 1.35 | 1.36 | 45.9M |
| 2024-04-09 | 1.39 | 1.39 | 1.37 | 1.38 | 53.2M |
| 2024-04-08 | 1.38 | 1.40 | 1.38 | 1.39 | 63.1M |
| 2024-04-03 | 1.39 | 1.39 | 1.38 | 1.39 | 59.6M |
| 2024-04-02 | 1.39 | 1.40 | 1.39 | 1.39 | 46.1M |
| 2024-04-01 | 1.38 | 1.40 | 1.38 | 1.39 | 40.0M |
| 2024-03-29 | 1.36 | 1.38 | 1.36 | 1.38 | 62.1M |
| 2024-03-28 | 1.34 | 1.37 | 1.34 | 1.36 | 53.1M |
| 2024-03-27 | 1.36 | 1.36 | 1.34 | 1.35 | 44.7M |
| 2024-03-26 | 1.35 | 1.37 | 1.35 | 1.36 | 56.1M |
| 2024-03-25 | 1.36 | 1.38 | 1.36 | 1.36 | 59.2M |
| 2024-03-22 | 1.38 | 1.38 | 1.35 | 1.37 | 54.7M |
| 2024-03-21 | 1.38 | 1.38 | 1.37 | 1.38 | 63.0M |
| 2024-03-20 | 1.36 | 1.38 | 1.36 | 1.38 | 54.8M |
| 2024-03-19 | 1.38 | 1.38 | 1.37 | 1.37 | 66.3M |
| 2024-03-18 | 1.36 | 1.38 | 1.36 | 1.38 | 61.0M |
| 2024-03-15 | 1.35 | 1.36 | 1.34 | 1.36 | 49.9M |
| 2024-03-14 | 1.35 | 1.37 | 1.35 | 1.36 | 50.3M |
| 2024-03-13 | 1.35 | 1.36 | 1.35 | 1.36 | 45.5M |
| 2024-03-12 | 1.38 | 1.38 | 1.35 | 1.36 | 44.7M |
| 2024-03-11 | 1.38 | 1.38 | 1.37 | 1.38 | 41.2M |
| 2024-03-08 | 1.36 | 1.38 | 1.36 | 1.38 | 61.7M |
| 2024-03-07 | 1.37 | 1.39 | 1.36 | 1.36 | 66.3M |
| 2024-03-06 | 1.38 | 1.38 | 1.37 | 1.37 | 38.5M |
| 2024-03-05 | 1.35 | 1.38 | 1.35 | 1.38 | 74.3M |
| 2024-03-04 | 1.36 | 1.36 | 1.35 | 1.36 | 54.5M |
| 2024-03-01 | 1.35 | 1.36 | 1.34 | 1.36 | 45.6M |
| 2024-02-29 | 1.32 | 1.35 | 1.31 | 1.35 | 44.0M |
| 2024-02-28 | 1.34 | 1.34 | 1.32 | 1.32 | 49.7M |
| 2024-02-27 | 1.31 | 1.34 | 1.31 | 1.34 | 67.1M |
| 2024-02-26 | 1.33 | 1.34 | 1.31 | 1.32 | 59.9M |
| 2024-02-23 | 1.33 | 1.34 | 1.32 | 1.33 | 49.7M |
| 2024-02-22 | 1.31 | 1.33 | 1.31 | 1.33 | 44.7M |
| 2024-02-21 | 1.30 | 1.33 | 1.29 | 1.31 | 71.3M |
| 2024-02-20 | 1.30 | 1.30 | 1.29 | 1.30 | 39.2M |
| 2024-02-19 | 1.28 | 1.30 | 1.28 | 1.30 | 40.2M |
| 2024-02-08 | 1.29 | 1.29 | 1.27 | 1.28 | 46.3M |
| 2024-02-07 | 1.23 | 1.27 | 1.23 | 1.27 | 47.5M |
| 2024-02-06 | 1.20 | 1.25 | 1.20 | 1.25 | 52.2M |
| 2024-02-05 | 1.21 | 1.22 | 1.17 | 1.21 | 65.6M |
| 2024-02-02 | 1.22 | 1.24 | 1.18 | 1.22 | 83.9M |
| 2024-02-01 | 1.24 | 1.25 | 1.22 | 1.23 | 84.7M |
| 2024-01-31 | 1.26 | 1.26 | 1.23 | 1.24 | 83.9M |
| 2024-01-30 | 1.26 | 1.29 | 1.26 | 1.26 | 85.9M |
| 2024-01-29 | 1.27 | 1.30 | 1.27 | 1.27 | 111.7M |
| 2024-01-26 | 1.28 | 1.29 | 1.25 | 1.27 | 222.0M |
| 2024-01-25 | 1.21 | 1.28 | 1.21 | 1.28 | 217.9M |
| 2024-01-24 | 1.17 | 1.21 | 1.17 | 1.21 | 68.7M |
| 2024-01-23 | 1.15 | 1.18 | 1.15 | 1.17 | 78.8M |
| 2024-01-22 | 1.19 | 1.19 | 1.16 | 1.16 | 82.3M |
| 2024-01-19 | 1.20 | 1.20 | 1.19 | 1.19 | 61.5M |
| 2024-01-18 | 1.19 | 1.20 | 1.16 | 1.20 | 66.0M |
| 2024-01-17 | 1.21 | 1.22 | 1.20 | 1.20 | 67.8M |
| 2024-01-16 | 1.22 | 1.22 | 1.21 | 1.22 | 56.2M |
| 2024-01-15 | 1.21 | 1.22 | 1.20 | 1.22 | 57.0M |
| 2024-01-12 | 1.21 | 1.22 | 1.21 | 1.21 | 50.1M |
| 2024-01-11 | 1.20 | 1.22 | 1.20 | 1.21 | 63.9M |
| 2024-01-10 | 1.21 | 1.22 | 1.21 | 1.21 | 50.8M |
| 2024-01-09 | 1.22 | 1.23 | 1.21 | 1.22 | 51.4M |
| 2024-01-08 | 1.24 | 1.24 | 1.22 | 1.23 | 54.4M |
| 2024-01-05 | 1.25 | 1.26 | 1.24 | 1.24 | 66.1M |
| 2024-01-04 | 1.25 | 1.26 | 1.24 | 1.25 | 91.6M |
| 2024-01-03 | 1.25 | 1.26 | 1.25 | 1.26 | 41.1M |
| 2024-01-02 | 1.26 | 1.26 | 1.26 | 1.26 | 45.1M |