Last Update: 2025-10-01
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 17.85 18.00 17.75 17.93 0.2M
2024-12-30 18.25 18.36 18.07 18.26 0.2M
2024-12-27 18.18 18.29 18.11 18.28 0.1M
2024-12-26 17.98 18.17 17.94 18.16 0.2M
2024-12-24 17.86 18.07 17.85 18.04 0.2M
2024-12-23 18.01 18.09 17.65 17.87 0.3M
2024-12-20 17.82 18.33 17.79 18.00 1.1M
2024-12-19 17.69 18.11 17.64 17.93 0.3M
2024-12-18 17.89 18.19 17.61 17.61 0.3M
2024-12-17 17.90 17.97 17.75 17.85 0.2M
2024-12-16 17.97 18.10 17.83 17.87 0.3M
2024-12-13 17.68 17.93 17.62 17.84 0.2M
2024-12-12 17.88 17.90 17.59 17.66 0.2M
2024-12-11 17.74 17.91 17.69 17.88 0.2M
2024-12-10 17.50 17.88 17.49 17.69 0.2M
2024-12-09 17.45 17.75 17.45 17.55 0.2M
2024-12-06 17.50 17.53 17.34 17.45 0.1M
2024-12-05 17.30 17.46 17.27 17.43 0.1M
2024-12-04 17.20 17.35 17.15 17.30 0.1M
2024-12-03 17.45 17.48 17.20 17.28 0.1M
2024-12-02 17.33 17.46 17.11 17.41 0.2M
2024-11-29 17.37 17.49 17.30 17.33 0.1M
2024-11-27 17.23 17.46 17.23 17.32 0.2M
2024-11-26 17.16 17.32 17.03 17.19 0.3M
2024-11-25 16.85 17.01 16.85 17.00 0.1M
2024-11-22 16.67 16.90 16.63 16.85 0.1M
2024-11-21 16.53 16.85 16.53 16.67 0.1M
2024-11-20 16.57 16.65 16.42 16.61 0.2M
2024-11-19 16.30 16.45 16.28 16.43 0.1M
2024-11-18 16.26 16.47 16.21 16.37 0.1M
2024-11-15 16.33 16.38 16.10 16.22 0.1M
2024-11-14 16.53 16.63 16.29 16.29 0.2M
2024-11-13 16.39 16.62 16.34 16.53 0.1M
2024-11-12 16.48 16.73 16.37 16.37 0.2M
2024-11-11 16.59 16.64 16.38 16.54 0.2M
2024-11-08 16.55 16.69 16.46 16.47 0.2M
2024-11-07 16.35 16.80 16.35 16.58 0.3M
2024-11-06 16.90 16.97 16.25 16.41 0.4M
2024-11-05 16.50 16.84 16.50 16.79 0.2M
2024-11-04 16.64 16.73 16.42 16.48 0.2M
2024-11-01 17.22 17.27 16.62 16.71 0.3M
2024-10-31 17.11 17.18 16.95 17.00 0.1M
2024-10-30 17.14 17.33 17.12 17.15 0.1M
2024-10-29 17.35 17.36 17.16 17.16 0.1M
2024-10-28 17.30 17.43 17.25 17.36 0.1M
2024-10-25 17.40 17.45 17.18 17.20 0.1M
2024-10-24 17.31 17.38 17.22 17.36 0.1M
2024-10-23 17.43 17.63 17.20 17.31 0.1M
2024-10-22 17.63 17.69 17.41 17.43 0.1M
2024-10-21 17.72 17.75 17.55 17.69 0.2M
2024-10-18 17.66 17.82 17.65 17.66 0.1M
2024-10-17 17.87 17.98 17.73 17.75 0.2M
2024-10-16 17.50 17.83 17.50 17.82 0.3M
2024-10-15 17.37 17.47 17.30 17.40 0.2M
2024-10-14 17.28 17.33 17.21 17.25 0.1M
2024-10-11 17.15 17.34 17.15 17.25 0.2M
2024-10-10 17.11 17.26 17.07 17.18 0.2M
2024-10-09 17.29 17.36 17.14 17.20 0.1M
2024-10-08 17.30 17.30 17.15 17.26 0.1M
2024-10-07 17.27 17.32 17.15 17.23 0.1M
2024-10-04 17.20 17.31 17.12 17.30 0.2M
2024-10-03 16.91 17.14 16.84 17.14 0.2M
2024-10-02 16.89 17.00 16.76 16.91 0.3M
2024-10-01 16.97 17.02 16.75 16.81 0.2M
2024-09-30 17.00 17.11 16.95 16.97 0.3M
2024-09-27 17.49 17.61 17.45 17.52 0.2M
2024-09-26 17.40 17.51 17.30 17.38 0.2M
2024-09-25 17.40 17.40 17.27 17.30 0.2M
2024-09-24 17.40 17.42 17.31 17.35 0.1M
2024-09-23 17.18 17.44 17.16 17.36 0.1M
2024-09-20 17.46 17.46 17.10 17.10 0.3M
2024-09-19 17.69 17.69 17.31 17.50 0.2M
2024-09-18 17.36 17.54 17.32 17.48 0.3M
2024-09-17 17.66 17.66 17.23 17.31 0.2M
2024-09-16 17.27 17.60 17.27 17.57 0.2M
2024-09-13 17.01 17.37 17.01 17.34 0.2M
2024-09-12 16.75 17.01 16.75 16.96 0.1M
2024-09-11 16.72 16.78 16.54 16.75 0.1M
2024-09-10 16.70 16.99 16.61 16.70 0.1M
2024-09-09 16.74 16.96 16.66 16.70 0.2M
2024-09-06 16.84 16.95 16.52 16.66 0.2M
2024-09-05 17.07 17.16 16.85 16.88 0.3M
2024-09-04 17.08 17.22 16.99 17.00 0.2M
2024-09-03 17.00 17.25 17.00 17.07 0.2M
2024-08-30 16.97 17.11 16.90 16.97 0.2M
2024-08-29 16.78 16.93 16.76 16.82 0.1M
2024-08-28 16.70 16.82 16.66 16.77 0.1M
2024-08-27 16.50 16.73 16.46 16.65 0.2M
2024-08-26 16.85 16.93 16.50 16.52 0.4M
2024-08-23 16.66 16.90 16.66 16.84 0.2M
2024-08-22 16.62 16.83 16.61 16.67 0.2M
2024-08-21 16.78 16.84 16.49 16.59 0.3M
2024-08-20 16.79 16.88 16.66 16.69 0.2M
2024-08-19 16.75 16.84 16.67 16.79 0.2M
2024-08-16 16.52 16.82 16.41 16.69 0.2M
2024-08-15 16.25 16.49 16.23 16.44 0.2M
2024-08-14 16.25 16.29 16.10 16.17 0.2M
2024-08-13 16.21 16.28 16.02 16.12 0.2M
2024-08-12 16.45 16.51 16.13 16.18 0.2M
2024-08-09 16.27 16.41 16.26 16.39 0.1M
2024-08-08 16.40 16.57 16.27 16.27 0.2M
2024-08-07 16.50 16.62 16.26 16.26 0.2M
2024-08-06 16.26 16.41 15.87 16.30 0.3M
2024-08-05 15.98 16.49 15.01 16.28 0.5M
2024-08-02 17.41 17.44 16.70 16.90 0.4M
2024-08-01 17.74 17.91 17.50 17.52 0.2M
2024-07-31 17.60 17.81 17.59 17.66 0.2M
2024-07-30 17.50 17.57 17.37 17.51 0.2M
2024-07-29 18.00 18.29 17.36 17.44 0.7M
2024-07-26 18.21 18.33 18.03 18.30 0.1M
2024-07-25 18.03 18.19 18.02 18.16 0.1M
2024-07-24 18.14 18.14 17.91 18.01 0.2M
2024-07-23 18.02 18.24 18.02 18.12 0.2M
2024-07-22 17.94 18.21 17.94 18.09 0.1M
2024-07-19 18.10 18.11 17.93 17.93 0.1M
2024-07-18 18.29 18.38 18.01 18.04 0.1M
2024-07-17 18.38 18.74 18.15 18.26 0.3M
2024-07-16 18.20 18.45 18.20 18.36 0.2M
2024-07-15 18.16 18.24 18.07 18.21 0.2M
2024-07-12 18.33 18.37 18.18 18.21 0.1M
2024-07-11 18.12 18.28 17.95 18.21 0.1M
2024-07-10 18.08 18.12 18.02 18.12 0.1M
2024-07-09 18.11 18.13 17.95 17.99 0.1M
2024-07-08 18.02 18.29 18.00 18.13 0.2M
2024-07-05 18.14 18.22 17.85 17.99 0.3M
2024-07-03 17.98 18.24 17.93 18.21 0.1M
2024-07-02 17.84 18.08 17.69 18.06 0.2M
2024-07-01 17.74 17.83 17.53 17.79 0.4M
2024-06-28 17.68 17.91 17.65 17.74 0.2M
2024-06-27 18.22 18.29 18.12 18.15 0.2M
2024-06-26 18.15 18.25 18.07 18.19 0.1M
2024-06-25 18.30 18.33 18.16 18.19 0.2M
2024-06-24 18.03 18.26 18.03 18.24 0.2M
2024-06-21 18.05 18.09 17.91 17.99 0.2M
2024-06-20 17.85 18.09 17.81 18.01 0.2M
2024-06-18 17.79 17.88 17.72 17.85 0.2M
2024-06-17 17.65 17.81 17.59 17.81 0.1M
2024-06-14 17.65 17.77 17.50 17.71 0.1M
2024-06-13 17.69 17.69 17.58 17.64 0.1M
2024-06-12 17.77 17.88 17.70 17.76 0.1M
2024-06-11 17.76 17.82 17.58 17.65 0.1M
2024-06-10 17.92 17.97 17.75 17.76 0.2M
2024-06-07 17.84 18.01 17.81 17.99 0.2M
2024-06-06 17.94 17.94 17.85 17.90 0.1M
2024-06-05 17.65 17.88 17.49 17.88 0.2M
2024-06-04 17.90 17.90 17.64 17.70 0.2M
2024-06-03 17.92 17.97 17.84 17.95 0.2M
2024-05-31 17.79 17.94 17.78 17.92 0.2M
2024-05-30 17.72 17.84 17.72 17.79 0.2M
2024-05-29 17.75 17.78 17.57 17.70 0.1M
2024-05-28 17.81 17.99 17.72 17.79 0.2M
2024-05-24 17.75 17.99 17.70 17.91 0.2M
2024-05-23 17.71 17.76 17.60 17.67 0.1M
2024-05-22 17.74 17.80 17.57 17.64 0.2M
2024-05-21 17.74 17.85 17.72 17.83 0.2M
2024-05-20 17.65 17.79 17.62 17.72 0.2M
2024-05-17 17.55 17.66 17.44 17.63 0.2M
2024-05-16 18.00 18.05 17.55 17.56 0.5M
2024-05-15 18.09 18.20 17.85 17.95 0.2M
2024-05-14 17.79 18.00 17.76 17.96 0.2M
2024-05-13 17.91 17.94 17.83 17.86 0.2M
2024-05-10 17.80 17.88 17.68 17.83 0.2M
2024-05-09 17.57 17.85 17.56 17.85 0.3M
2024-05-08 17.42 17.63 17.25 17.52 0.3M
2024-05-07 17.66 17.66 17.42 17.42 0.3M
2024-05-06 17.39 17.58 17.27 17.58 0.3M
2024-05-03 17.23 17.28 17.10 17.18 0.1M
2024-05-02 17.40 17.44 17.06 17.09 0.2M
2024-05-01 17.20 17.58 17.15 17.33 0.4M
2024-04-30 17.28 17.40 17.17 17.17 0.2M
2024-04-29 17.19 17.49 17.00 17.33 0.4M
2024-04-26 16.96 17.20 16.96 17.09 0.3M
2024-04-25 17.17 17.23 16.50 16.85 0.9M
2024-04-24 17.03 17.17 16.85 17.08 0.7M
2024-04-23 16.78 17.01 16.77 16.99 0.2M
2024-04-22 16.78 16.86 16.72 16.79 0.2M
2024-04-19 16.72 16.84 16.64 16.70 0.2M
2024-04-18 16.47 16.78 16.43 16.72 0.3M
2024-04-17 16.50 16.67 16.43 16.47 0.3M
2024-04-16 16.23 16.40 16.23 16.39 0.2M
2024-04-15 16.40 16.60 16.25 16.31 0.2M
2024-04-12 16.50 16.64 16.25 16.29 0.2M
2024-04-11 16.30 16.51 16.27 16.51 0.2M
2024-04-10 16.17 16.35 16.16 16.31 0.3M
2024-04-09 16.32 16.33 16.20 16.28 0.1M
2024-04-08 16.33 16.33 16.09 16.30 0.3M
2024-04-05 16.17 16.30 16.17 16.30 0.1M
2024-04-04 16.39 16.46 16.15 16.16 0.3M
2024-04-03 16.21 16.31 16.19 16.28 0.1M
2024-04-02 16.11 16.20 16.05 16.18 0.2M
2024-04-01 16.28 16.40 16.05 16.11 0.3M
2024-03-28 16.30 16.46 16.25 16.28 0.3M
2024-03-27 16.10 16.25 16.05 16.23 0.2M
2024-03-26 16.51 16.53 16.40 16.42 0.3M
2024-03-25 16.48 16.63 16.44 16.49 0.3M
2024-03-22 16.61 16.61 16.31 16.38 0.3M
2024-03-21 16.46 16.60 16.36 16.55 0.4M
2024-03-20 16.17 16.36 16.12 16.36 0.2M
2024-03-19 16.14 16.24 16.05 16.22 0.2M
2024-03-18 16.06 16.10 15.96 16.07 0.2M
2024-03-15 16.05 16.21 16.00 16.04 0.3M
2024-03-14 16.33 16.33 16.04 16.04 0.2M
2024-03-13 16.45 16.50 16.37 16.38 0.2M
2024-03-12 16.50 16.50 16.21 16.40 0.3M
2024-03-11 16.34 16.45 16.31 16.38 0.2M
2024-03-08 16.47 16.48 16.28 16.28 0.1M
2024-03-07 16.40 16.50 16.32 16.38 0.3M
2024-03-06 16.39 16.56 16.34 16.34 0.3M
2024-03-05 16.28 16.42 16.24 16.33 0.2M
2024-03-04 16.19 16.34 16.14 16.26 0.2M
2024-03-01 16.32 16.32 16.11 16.21 0.2M
2024-02-29 16.00 16.25 15.93 16.21 0.3M
2024-02-28 16.33 16.33 15.81 15.96 0.3M
2024-02-27 15.90 16.51 15.82 16.22 0.6M
2024-02-26 15.39 15.50 15.33 15.35 0.2M
2024-02-23 15.50 15.52 15.38 15.44 0.1M
2024-02-22 15.41 15.48 15.31 15.43 0.1M
2024-02-21 15.29 15.41 15.26 15.30 0.1M
2024-02-20 15.34 15.39 15.25 15.29 0.1M
2024-02-16 15.25 15.47 15.11 15.39 0.2M
2024-02-15 14.92 15.25 14.92 15.25 0.2M
2024-02-14 14.88 14.96 14.80 14.88 0.1M
2024-02-13 14.96 14.96 14.78 14.80 0.1M
2024-02-12 14.94 15.07 14.87 15.06 0.1M
2024-02-09 14.94 14.94 14.77 14.84 0.1M
2024-02-08 14.86 15.01 14.76 14.86 0.1M
2024-02-07 14.84 15.03 14.77 14.85 0.3M
2024-02-06 15.09 15.09 14.88 14.94 0.1M
2024-02-05 15.10 15.11 14.87 15.06 0.2M
2024-02-02 15.16 15.23 15.06 15.11 0.1M
2024-02-01 15.39 15.39 15.01 15.11 0.2M
2024-01-31 15.57 15.58 15.33 15.35 0.1M
2024-01-30 15.42 15.61 15.42 15.60 0.1M
2024-01-29 15.69 15.73 15.42 15.48 0.1M
2024-01-26 15.49 15.62 15.49 15.61 0.1M
2024-01-25 15.54 15.54 15.37 15.52 0.2M
2024-01-24 15.55 15.59 15.44 15.47 0.1M
2024-01-23 15.67 15.73 15.52 15.53 0.1M
2024-01-22 15.56 15.73 15.56 15.64 0.2M
2024-01-19 15.46 15.59 15.31 15.57 0.3M
2024-01-18 15.30 15.52 15.26 15.37 0.2M
2024-01-17 15.30 15.30 15.13 15.25 0.2M
2024-01-16 15.37 15.45 15.26 15.34 0.3M
2024-01-12 15.44 15.52 15.35 15.37 0.1M
2024-01-11 15.62 15.62 15.29 15.40 0.1M
2024-01-10 15.49 15.66 15.49 15.60 0.1M
2024-01-09 15.61 15.68 15.46 15.46 0.3M
2024-01-08 15.68 15.76 15.58 15.67 0.3M
2024-01-05 15.48 15.76 15.40 15.65 0.4M
2024-01-04 15.04 15.48 15.04 15.46 0.4M
2024-01-03 14.85 15.05 14.78 15.02 0.3M
2024-01-02 14.92 14.99 14.87 14.90 0.2M