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
2021-12-30 12.53 12.73 12.43 12.48 1.2M
2021-12-29 12.53 12.88 12.48 12.68 3.3M
2021-12-28 12.53 12.53 12.33 12.33 0.8M
2021-12-27 12.53 12.68 12.38 12.43 1.6M
2021-12-24 12.18 12.43 12.18 12.38 1.9M
2021-12-23 12.48 12.68 12.18 12.28 3.6M
2021-12-22 12.53 13.27 12.48 12.48 16.6M
2021-12-21 12.18 12.28 12.04 12.09 0.6M
2021-12-20 12.14 12.28 12.04 12.09 1.1M
2021-12-17 12.18 12.23 11.94 11.99 0.9M
2021-12-16 12.28 12.48 12.14 12.18 1.3M
2021-12-15 12.04 12.33 11.99 12.33 1.4M
2021-12-14 12.28 12.28 11.89 11.94 1.5M
2021-12-13 11.99 12.28 11.99 12.23 2.2M
2021-12-10 11.99 12.09 11.79 11.99 1.0M
2021-12-09 12.09 12.09 11.89 11.99 1.8M
2021-12-08 11.99 12.18 11.84 11.89 1.8M
2021-12-07 11.89 11.94 11.69 11.89 1.3M
2021-12-06 11.49 11.99 11.44 11.79 2.4M
2021-12-03 11.19 11.44 11.19 11.34 0.7M
2021-12-02 11.24 11.29 11.10 11.14 0.5M
2021-12-01 11.14 11.34 11.14 11.29 0.4M
2021-11-30 11.19 11.49 11.19 11.24 0.5M
2021-11-29 11.14 11.24 10.90 11.10 0.6M
2021-11-26 11.59 11.69 11.29 11.34 0.9M
2021-11-25 11.69 11.79 11.54 11.59 0.9M
2021-11-24 11.74 11.74 11.54 11.59 0.5M
2021-11-23 11.99 12.09 11.54 11.54 1.1M
2021-11-22 11.79 12.09 11.64 11.94 1.4M
2021-11-19 11.84 11.94 11.64 11.69 1.3M
2021-11-18 11.99 12.18 11.84 11.84 3.6M
2021-11-17 11.69 11.89 11.29 11.79 2.3M
2021-11-16 11.49 11.89 11.44 11.69 3.4M
2021-11-15 11.59 11.59 11.29 11.34 1.6M
2021-11-12 11.69 11.69 11.19 11.39 2.3M
2021-11-11 11.59 11.89 11.44 11.74 1.2M
2021-11-10 11.24 12.04 11.24 11.59 4.4M
2021-11-09 11.59 11.59 11.29 11.29 0.6M
2021-11-08 11.24 11.64 11.24 11.49 1.1M
2021-11-05 11.19 11.29 11.10 11.24 0.4M
2021-11-04 11.44 11.49 11.14 11.19 1.4M
2021-11-03 10.95 11.39 10.90 11.34 1.3M
2021-11-02 11.00 11.10 10.85 10.95 0.4M
2021-11-01 10.70 11.10 10.70 11.00 1.1M
2021-10-29 10.65 10.70 10.60 10.65 0.3M
2021-10-28 10.60 10.90 10.60 10.65 0.5M
2021-10-27 10.65 10.75 10.55 10.70 0.3M
2021-10-26 10.70 10.75 10.65 10.70 0.3M
2021-10-25 10.55 10.85 10.55 10.65 0.3M
2021-10-22 10.80 10.80 10.55 10.60 0.4M
2021-10-21 10.80 10.90 10.75 10.85 0.8M
2021-10-20 10.70 10.80 10.60 10.75 0.5M
2021-10-19 10.55 10.70 10.55 10.70 0.5M
2021-10-18 10.50 10.65 10.45 10.50 0.3M
2021-10-15 10.75 10.75 10.50 10.50 0.5M
2021-10-14 10.70 10.75 10.45 10.55 0.7M
2021-10-13 10.90 10.90 10.55 10.55 0.6M
2021-10-12 11.00 11.00 10.70 10.75 1.5M
2021-10-08 11.14 11.44 11.00 11.00 0.7M
2021-10-07 11.05 11.34 10.95 11.14 1.2M
2021-10-06 11.14 11.19 10.80 10.85 1.3M
2021-10-05 11.00 11.19 10.75 11.10 0.8M
2021-10-04 11.39 11.74 10.95 11.00 2.7M
2021-10-01 11.64 11.69 10.95 11.10 1.2M
2021-09-30 11.49 11.74 11.44 11.59 1.4M
2021-09-29 11.54 11.74 11.39 11.44 1.1M
2021-09-28 11.89 11.99 11.59 11.69 1.5M
2021-09-27 11.64 11.94 11.49 11.89 1.7M
2021-09-24 11.44 11.69 11.14 11.69 1.5M
2021-09-23 10.95 11.54 10.90 11.24 1.9M
2021-09-22 10.85 10.95 10.75 10.90 0.8M
2021-09-17 10.95 11.10 10.95 11.00 0.4M
2021-09-16 11.05 11.10 10.85 11.00 0.6M
2021-09-15 11.00 11.10 10.90 11.05 0.7M
2021-09-14 10.95 11.10 10.85 11.00 1.0M
2021-09-13 10.85 10.90 10.65 10.85 0.9M
2021-09-10 11.00 11.00 10.85 10.85 0.4M
2021-09-09 10.80 11.05 10.75 10.95 0.6M
2021-09-08 10.95 11.10 10.80 10.85 0.7M
2021-09-07 11.00 11.05 10.80 10.95 0.7M
2021-09-06 11.14 11.14 10.90 11.05 0.8M
2021-09-03 11.05 11.19 10.95 11.05 1.0M
2021-09-02 11.14 11.24 10.95 11.00 1.0M
2021-09-01 11.10 11.39 11.10 11.14 1.0M
2021-08-31 11.24 11.34 11.00 11.19 1.5M
2021-08-30 11.69 11.74 11.14 11.34 3.7M
2021-08-27 11.99 13.23 11.79 11.84 46.7M
2021-08-26 12.04 12.14 11.89 12.04 0.7M
2021-08-25 11.79 12.09 11.79 12.04 0.7M
2021-08-24 11.74 12.09 11.54 11.99 1.7M
2021-08-23 10.70 11.74 10.70 11.69 1.5M
2021-08-20 10.90 11.10 10.70 10.85 0.5M
2021-08-19 11.49 11.49 10.90 10.95 0.7M
2021-08-18 10.90 11.64 10.80 11.49 2.0M
2021-08-17 11.19 11.44 11.14 11.19 0.7M
2021-08-16 11.19 11.29 10.65 11.19 1.2M
2021-08-13 11.44 11.54 11.10 11.19 1.1M
2021-08-12 11.34 11.54 11.19 11.49 1.1M
2021-08-11 11.89 11.89 11.29 11.44 1.1M
2021-08-10 11.99 11.99 11.74 11.79 0.7M
2021-08-09 11.89 12.23 11.84 11.94 0.7M
2021-08-06 12.04 12.23 11.89 11.94 0.6M
2021-08-05 12.14 12.28 11.99 12.09 0.5M
2021-08-04 12.14 12.23 12.09 12.14 0.6M
2021-08-03 12.09 12.38 12.04 12.14 1.2M
2021-08-02 11.94 12.09 11.74 12.04 0.8M
2021-07-30 12.23 12.23 11.84 11.84 0.9M
2021-07-29 11.99 12.18 11.94 12.14 0.8M
2021-07-28 12.28 12.28 11.79 11.89 2.1M
2021-07-27 12.28 12.53 11.99 12.33 2.7M
2021-07-26 12.04 12.23 11.79 12.18 2.8M
2021-07-23 11.84 12.18 11.84 11.99 1.7M
2021-07-22 12.09 12.18 11.69 11.74 1.8M
2021-07-21 12.38 12.48 11.94 11.99 3.6M
2021-07-20 12.53 12.53 12.18 12.23 2.5M
2021-07-19 12.53 12.88 12.48 12.68 2.8M
2021-07-16 12.83 13.23 12.58 12.58 6.2M
2021-07-15 12.63 12.83 12.48 12.83 2.5M
2021-07-14 12.53 13.08 12.18 12.58 8.3M
2021-07-13 12.83 12.98 12.33 12.33 4.0M
2021-07-12 12.73 13.08 12.48 12.58 3.6M
2021-07-09 12.58 12.78 12.38 12.48 4.0M
2021-07-08 13.23 14.07 12.58 12.68 22.3M
2021-07-07 14.36 14.36 12.53 13.03 33.7M
2021-07-06 12.28 13.37 12.28 13.37 11.4M
2021-07-05 12.23 12.53 12.14 12.18 2.6M
2021-07-02 12.58 13.08 12.18 12.18 4.9M
2021-07-01 13.52 13.97 12.38 12.53 26.6M
2021-06-30 11.94 13.13 11.94 13.13 10.5M
2021-06-29 12.18 12.38 11.89 11.94 2.2M
2021-06-28 12.38 12.38 11.99 12.18 1.6M
2021-06-25 12.43 12.58 12.14 12.14 2.2M
2021-06-24 12.53 12.68 12.33 12.43 2.0M
2021-06-23 12.23 12.53 11.99 12.28 2.9M
2021-06-22 11.99 12.58 11.89 11.99 3.0M
2021-06-21 11.79 11.89 11.34 11.69 2.9M
2021-06-18 12.38 12.43 11.89 11.89 4.1M
2021-06-17 11.99 12.33 11.89 12.23 1.6M
2021-06-16 12.38 12.58 11.89 11.99 3.1M
2021-06-15 12.53 12.68 12.14 12.38 2.9M
2021-06-11 12.53 12.93 12.38 12.48 4.4M
2021-06-10 13.18 13.37 12.68 12.78 6.3M
2021-06-09 13.03 13.97 12.53 13.18 17.7M
2021-06-08 13.13 13.37 12.88 13.08 4.3M
2021-06-07 14.46 14.46 12.83 13.13 20.6M
2021-06-04 14.17 14.17 13.42 14.17 33.2M
2021-06-03 11.99 12.88 11.89 12.88 5.7M
2021-06-02 11.79 12.33 11.69 11.74 4.9M
2021-06-01 11.64 11.89 11.44 11.69 2.4M
2021-05-31 11.59 12.14 11.39 11.54 6.6M
2021-05-28 11.29 11.99 11.05 11.54 6.9M
2021-05-27 11.29 11.64 11.00 11.00 2.7M
2021-05-26 10.95 11.44 10.70 11.39 3.2M
2021-05-25 11.19 11.49 10.70 10.90 3.2M
2021-05-24 11.00 11.59 10.95 11.05 3.5M
2021-05-21 10.70 11.39 10.65 11.29 3.1M
2021-05-20 10.85 11.24 10.50 10.60 2.7M
2021-05-19 10.70 11.39 10.45 11.10 6.1M
2021-05-18 9.81 10.65 9.79 10.65 6.1M
2021-05-17 9.81 10.35 9.72 9.72 6.1M
2021-05-14 11.14 11.29 10.01 10.80 12.5M
2021-05-13 11.10 11.10 11.10 11.10 3.2M
2021-05-12 13.62 13.62 12.28 12.28 6.3M
2021-05-11 13.77 14.71 13.08 13.62 13.2M
2021-05-10 14.22 15.06 13.72 14.07 14.5M
2021-05-07 15.21 15.26 13.77 14.07 14.3M
2021-05-06 14.22 15.06 13.97 15.06 24.0M
2021-05-05 14.12 14.56 13.52 13.72 6.3M
2021-05-04 15.11 15.55 13.37 13.97 11.1M
2021-05-03 15.85 16.35 14.76 14.86 14.2M
2021-04-29 17.24 17.34 15.45 15.90 29.6M
2021-04-28 14.66 15.80 14.56 15.80 13.7M
2021-04-27 14.36 15.06 13.62 14.36 18.1M
2021-04-26 13.47 14.02 13.03 14.02 15.2M
2021-04-23 12.73 13.27 11.99 12.78 5.9M
2021-04-22 13.23 14.02 12.38 12.48 14.4M
2021-04-21 12.43 13.52 12.18 13.08 12.3M
2021-04-20 12.43 12.83 12.09 12.38 7.2M
2021-04-19 11.89 12.78 11.74 12.43 14.3M
2021-04-16 11.14 11.99 11.10 11.74 9.7M
2021-04-15 10.70 11.34 10.50 11.19 7.0M
2021-04-14 10.65 10.95 10.15 10.65 11.4M
2021-04-13 10.55 10.90 10.50 10.55 4.1M
2021-04-12 11.10 11.10 10.40 10.50 5.5M
2021-04-09 10.95 11.19 10.40 11.10 7.2M
2021-04-08 10.80 10.85 10.55 10.80 4.6M
2021-04-07 11.29 11.59 10.60 10.95 16.5M
2021-04-06 10.65 10.85 10.40 10.85 13.2M
2021-04-01 9.76 9.87 9.67 9.87 6.6M
2021-03-31 8.97 8.98 8.56 8.98 6.4M
2021-03-30 8.20 8.20 8.14 8.16 0.4M
2021-03-29 8.22 8.24 8.12 8.12 1.1M
2021-03-26 8.38 8.38 8.19 8.21 0.9M
2021-03-25 8.35 8.37 8.22 8.32 0.5M
2021-03-24 8.21 8.41 8.21 8.32 0.8M
2021-03-23 8.63 8.63 8.17 8.20 2.4M
2021-03-22 8.20 8.50 8.18 8.49 3.3M
2021-03-19 8.06 8.17 8.02 8.14 1.0M
2021-03-18 8.06 8.10 8.02 8.07 0.8M
2021-03-17 8.11 8.11 8.00 8.05 0.7M
2021-03-16 8.06 8.10 8.01 8.05 0.6M
2021-03-15 8.06 8.06 7.99 8.04 0.6M
2021-03-12 8.11 8.11 8.03 8.06 0.8M
2021-03-11 8.18 8.18 8.04 8.09 0.9M
2021-03-10 7.99 8.29 7.98 8.18 1.6M
2021-03-09 7.95 8.01 7.91 7.98 0.8M
2021-03-08 7.99 8.00 7.87 7.93 1.4M
2021-03-05 8.06 8.06 7.96 7.96 0.8M
2021-03-04 8.07 8.11 7.98 8.07 0.6M
2021-03-03 8.03 8.18 7.93 8.07 1.5M
2021-03-02 8.10 8.16 7.96 7.97 0.9M
2021-02-26 8.02 8.13 7.96 8.09 1.0M
2021-02-25 8.16 8.27 7.94 8.04 2.0M
2021-02-24 8.14 8.32 7.96 8.05 2.5M
2021-02-23 8.30 8.38 7.94 8.06 2.7M
2021-02-22 8.34 8.40 8.29 8.30 1.2M
2021-02-19 8.66 8.66 8.25 8.32 1.8M
2021-02-18 7.98 8.62 7.96 8.54 2.6M
2021-02-17 8.14 8.14 7.92 7.98 2.2M
2021-02-05 8.04 8.21 7.98 8.07 1.8M
2021-02-04 7.95 8.14 7.95 8.03 1.7M
2021-02-03 7.94 7.96 7.83 7.90 1.3M
2021-02-02 8.02 8.10 7.92 7.93 2.3M
2021-02-01 7.93 8.39 7.91 8.10 6.0M
2021-01-29 7.58 8.00 7.58 7.63 4.2M
2021-01-28 7.52 7.60 7.48 7.56 1.0M
2021-01-27 7.43 7.60 7.42 7.56 2.2M
2021-01-26 7.48 7.48 7.34 7.39 0.6M
2021-01-25 7.45 7.48 7.33 7.48 1.0M
2021-01-22 7.19 7.45 7.10 7.45 1.7M
2021-01-21 7.10 7.20 7.03 7.13 0.9M
2021-01-20 7.20 7.20 6.96 7.03 1.5M
2021-01-19 7.03 7.19 7.03 7.10 0.6M
2021-01-18 7.03 7.08 6.91 7.04 0.7M
2021-01-15 7.18 7.18 6.96 7.11 1.0M
2021-01-14 7.09 7.23 7.06 7.15 0.6M
2021-01-13 7.04 7.19 7.04 7.14 0.7M
2021-01-12 7.25 7.25 6.97 6.98 1.1M
2021-01-11 7.47 7.53 7.09 7.20 1.7M
2021-01-08 7.60 7.61 7.31 7.54 1.2M
2021-01-07 7.55 7.58 7.43 7.56 1.0M
2021-01-06 7.96 8.07 7.45 7.49 3.7M
2021-01-05 8.12 8.12 7.90 7.96 2.3M
2021-01-04 7.87 8.21 7.83 8.02 4.1M