1.64
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 1.09 | 1.10 | 1.08 | 1.08 | 62.6M |
| 2022-12-29 | 1.08 | 1.08 | 1.06 | 1.07 | 54.6M |
| 2022-12-28 | 1.08 | 1.16 | 1.08 | 1.09 | 88.5M |
| 2022-12-27 | 1.07 | 1.08 | 1.07 | 1.08 | 12.0M |
| 2022-12-26 | 1.07 | 1.07 | 1.06 | 1.06 | 11.1M |
| 2022-12-23 | 1.08 | 1.09 | 1.07 | 1.08 | 47.2M |
| 2022-12-22 | 1.07 | 1.10 | 1.06 | 1.09 | 73.8M |
| 2022-12-21 | 1.04 | 1.05 | 1.04 | 1.04 | 37.6M |
| 2022-12-20 | 1.06 | 1.06 | 1.03 | 1.03 | 80.9M |
| 2022-12-19 | 1.09 | 1.10 | 1.06 | 1.07 | 87.6M |
| 2022-12-16 | 1.06 | 1.09 | 1.05 | 1.08 | 102.9M |
| 2022-12-15 | 1.09 | 1.09 | 1.06 | 1.07 | 69.5M |
| 2022-12-14 | 1.10 | 1.11 | 1.08 | 1.10 | 92.8M |
| 2022-12-13 | 1.09 | 1.11 | 1.08 | 1.09 | 93.6M |
| 2022-12-12 | 1.12 | 1.12 | 1.09 | 1.09 | 90.8M |
| 2022-12-09 | 1.11 | 1.13 | 1.09 | 1.12 | 111.4M |
| 2022-12-08 | 1.07 | 1.10 | 1.06 | 1.10 | 132.4M |
| 2022-12-07 | 1.09 | 1.12 | 1.07 | 1.07 | 124.5M |
| 2022-12-06 | 1.08 | 1.11 | 1.07 | 1.08 | 91.7M |
| 2022-12-05 | 1.06 | 1.10 | 1.06 | 1.10 | 92.2M |
| 2022-12-02 | 1.03 | 1.05 | 1.02 | 1.03 | 68.8M |
| 2022-12-01 | 1.05 | 1.07 | 1.03 | 1.04 | 124.2M |
| 2022-11-30 | 0.99 | 1.01 | 0.98 | 1.00 | 80.1M |
| 2022-11-29 | 0.95 | 0.98 | 0.95 | 0.98 | 102.2M |
| 2022-11-28 | 0.91 | 0.93 | 0.90 | 0.93 | 77.1M |
| 2022-11-25 | 0.96 | 0.96 | 0.94 | 0.95 | 44.6M |
| 2022-11-24 | 0.97 | 0.98 | 0.95 | 0.96 | 49.3M |
| 2022-11-23 | 0.95 | 0.97 | 0.94 | 0.96 | 81.9M |
| 2022-11-22 | 0.99 | 1.00 | 0.94 | 0.95 | 90.6M |
| 2022-11-21 | 1.00 | 1.00 | 0.96 | 0.99 | 61.1M |
| 2022-11-18 | 1.03 | 1.05 | 1.00 | 1.01 | 96.8M |
| 2022-11-17 | 1.00 | 1.01 | 0.98 | 1.00 | 95.6M |
| 2022-11-16 | 1.03 | 1.04 | 1.00 | 1.01 | 131.6M |
| 2022-11-15 | 0.95 | 1.03 | 0.95 | 1.02 | 142.6M |
| 2022-11-14 | 0.96 | 0.99 | 0.95 | 0.96 | 136.1M |
| 2022-11-11 | 0.95 | 0.95 | 0.92 | 0.94 | 136.5M |
| 2022-11-10 | 0.88 | 0.89 | 0.88 | 0.88 | 87.8M |
| 2022-11-09 | 0.93 | 0.94 | 0.90 | 0.90 | 98.0M |
| 2022-11-08 | 0.94 | 0.95 | 0.92 | 0.93 | 135.3M |
| 2022-11-07 | 0.91 | 0.95 | 0.89 | 0.94 | 188.2M |
| 2022-11-04 | 0.86 | 0.94 | 0.86 | 0.92 | 202.9M |
| 2022-11-03 | 0.85 | 0.87 | 0.85 | 0.85 | 77.2M |
| 2022-11-02 | 0.84 | 0.88 | 0.84 | 0.87 | 111.1M |
| 2022-11-01 | 0.81 | 0.87 | 0.81 | 0.86 | 126.5M |
| 2022-10-31 | 0.79 | 0.82 | 0.78 | 0.80 | 131.5M |
| 2022-10-28 | 0.83 | 0.83 | 0.78 | 0.79 | 117.1M |
| 2022-10-27 | 0.85 | 0.86 | 0.83 | 0.83 | 84.7M |
| 2022-10-26 | 0.81 | 0.85 | 0.80 | 0.82 | 111.4M |
| 2022-10-25 | 0.80 | 0.84 | 0.78 | 0.81 | 184.7M |
| 2022-10-24 | 0.85 | 0.86 | 0.80 | 0.80 | 115.6M |
| 2022-10-21 | 0.87 | 0.88 | 0.86 | 0.87 | 47.4M |
| 2022-10-20 | 0.88 | 0.88 | 0.85 | 0.87 | 88.8M |
| 2022-10-19 | 0.93 | 0.93 | 0.90 | 0.90 | 32.4M |
| 2022-10-18 | 0.91 | 0.92 | 0.90 | 0.92 | 45.2M |
| 2022-10-17 | 0.90 | 0.90 | 0.87 | 0.89 | 56.1M |
| 2022-10-14 | 0.91 | 0.93 | 0.89 | 0.91 | 52.3M |
| 2022-10-13 | 0.90 | 0.91 | 0.89 | 0.89 | 42.1M |
| 2022-10-12 | 0.91 | 0.93 | 0.87 | 0.92 | 56.8M |
| 2022-10-11 | 0.92 | 0.92 | 0.90 | 0.91 | 28.4M |
| 2022-10-10 | 0.94 | 0.94 | 0.92 | 0.92 | 31.8M |
| 2022-09-30 | 0.96 | 0.96 | 0.93 | 0.94 | 36.5M |
| 2022-09-29 | 0.98 | 0.99 | 0.95 | 0.96 | 34.1M |
| 2022-09-28 | 0.99 | 0.99 | 0.97 | 0.97 | 25.9M |
| 2022-09-27 | 1.00 | 1.00 | 0.98 | 1.00 | 20.1M |
| 2022-09-26 | 0.95 | 1.01 | 0.95 | 0.99 | 40.4M |
| 2022-09-23 | 0.99 | 0.99 | 0.97 | 0.97 | 40.5M |
| 2022-09-22 | 0.99 | 1.00 | 0.98 | 0.99 | 26.5M |
| 2022-09-21 | 1.03 | 1.03 | 1.01 | 1.02 | 24.5M |
| 2022-09-20 | 1.03 | 1.04 | 1.03 | 1.04 | 19.8M |
| 2022-09-19 | 1.04 | 1.04 | 1.01 | 1.02 | 26.1M |
| 2022-09-16 | 1.05 | 1.06 | 1.04 | 1.05 | 21.3M |
| 2022-09-15 | 1.06 | 1.07 | 1.05 | 1.06 | 33.1M |
| 2022-09-14 | 1.07 | 1.07 | 1.05 | 1.06 | 32.2M |
| 2022-09-13 | 1.11 | 1.11 | 1.08 | 1.09 | 30.9M |
| 2022-09-09 | 1.08 | 1.10 | 1.07 | 1.10 | 25.2M |
| 2022-09-08 | 1.10 | 1.10 | 1.08 | 1.08 | 27.7M |
| 2022-09-07 | 1.08 | 1.09 | 1.07 | 1.09 | 26.1M |
| 2022-09-06 | 1.10 | 1.10 | 1.08 | 1.10 | 21.1M |
| 2022-09-05 | 1.11 | 1.11 | 1.08 | 1.10 | 35.8M |
| 2022-09-02 | 1.14 | 1.14 | 1.11 | 1.12 | 25.6M |
| 2022-09-01 | 1.15 | 1.16 | 1.13 | 1.13 | 30.4M |
| 2022-08-31 | 1.13 | 1.17 | 1.12 | 1.15 | 50.4M |
| 2022-08-30 | 1.16 | 1.16 | 1.13 | 1.15 | 30.0M |
| 2022-08-29 | 1.15 | 1.17 | 1.15 | 1.16 | 24.5M |
| 2022-08-26 | 1.15 | 1.17 | 1.15 | 1.16 | 32.8M |
| 2022-08-25 | 1.10 | 1.13 | 1.09 | 1.13 | 22.6M |
| 2022-08-24 | 1.12 | 1.12 | 1.09 | 1.09 | 37.5M |
| 2022-08-23 | 1.13 | 1.13 | 1.11 | 1.11 | 16.3M |
| 2022-08-22 | 1.11 | 1.13 | 1.11 | 1.12 | 29.8M |
| 2022-08-19 | 1.12 | 1.14 | 1.11 | 1.12 | 27.7M |
| 2022-08-18 | 1.14 | 1.14 | 1.12 | 1.13 | 24.9M |
| 2022-08-17 | 1.14 | 1.14 | 1.13 | 1.14 | 25.4M |
| 2022-08-16 | 1.16 | 1.17 | 1.12 | 1.13 | 32.3M |
| 2022-08-15 | 1.15 | 1.17 | 1.14 | 1.16 | 31.2M |
| 2022-08-12 | 1.16 | 1.16 | 1.14 | 1.15 | 27.0M |
| 2022-08-11 | 1.13 | 1.15 | 1.12 | 1.15 | 34.1M |
| 2022-08-10 | 1.16 | 1.16 | 1.10 | 1.11 | 36.6M |
| 2022-08-09 | 1.17 | 1.17 | 1.15 | 1.16 | 27.8M |
| 2022-08-08 | 1.18 | 1.18 | 1.16 | 1.17 | 28.0M |
| 2022-08-05 | 1.18 | 1.19 | 1.17 | 1.19 | 25.1M |
| 2022-08-04 | 1.16 | 1.18 | 1.16 | 1.18 | 27.4M |
| 2022-08-03 | 1.15 | 1.16 | 1.13 | 1.14 | 34.9M |
| 2022-08-02 | 1.15 | 1.15 | 1.11 | 1.13 | 35.6M |
| 2022-08-01 | 1.15 | 1.17 | 1.13 | 1.17 | 45.3M |
| 2022-07-29 | 1.21 | 1.21 | 1.15 | 1.15 | 37.8M |
| 2022-07-28 | 1.24 | 1.24 | 1.21 | 1.21 | 28.7M |
| 2022-07-27 | 1.23 | 1.23 | 1.21 | 1.21 | 21.2M |
| 2022-07-26 | 1.22 | 1.24 | 1.21 | 1.24 | 22.4M |
| 2022-07-25 | 1.24 | 1.24 | 1.20 | 1.21 | 33.3M |
| 2022-07-22 | 1.25 | 1.26 | 1.23 | 1.24 | 21.8M |
| 2022-07-21 | 1.25 | 1.25 | 1.24 | 1.24 | 19.9M |
| 2022-07-20 | 1.24 | 1.25 | 1.24 | 1.24 | 21.3M |
| 2022-07-19 | 1.23 | 1.24 | 1.22 | 1.22 | 18.5M |
| 2022-07-18 | 1.22 | 1.24 | 1.19 | 1.24 | 28.1M |
| 2022-07-15 | 1.23 | 1.24 | 1.21 | 1.21 | 28.2M |
| 2022-07-14 | 1.22 | 1.25 | 1.22 | 1.24 | 33.8M |
| 2022-07-13 | 1.21 | 1.23 | 1.21 | 1.22 | 33.5M |
| 2022-07-12 | 1.23 | 1.24 | 1.20 | 1.21 | 39.2M |
| 2022-07-11 | 1.28 | 1.28 | 1.23 | 1.24 | 37.8M |
| 2022-07-08 | 1.31 | 1.32 | 1.29 | 1.29 | 34.3M |
| 2022-07-07 | 1.28 | 1.30 | 1.26 | 1.29 | 39.1M |
| 2022-07-06 | 1.31 | 1.33 | 1.27 | 1.28 | 43.6M |
| 2022-07-05 | 1.31 | 1.33 | 1.29 | 1.31 | 44.4M |
| 2022-07-04 | 1.27 | 1.30 | 1.26 | 1.30 | 36.8M |
| 2022-07-01 | 1.28 | 1.28 | 1.27 | 1.27 | 5.1M |
| 2022-06-30 | 1.29 | 1.31 | 1.27 | 1.28 | 42.4M |
| 2022-06-29 | 1.32 | 1.33 | 1.28 | 1.28 | 45.2M |
| 2022-06-28 | 1.33 | 1.34 | 1.30 | 1.34 | 55.6M |
| 2022-06-27 | 1.32 | 1.36 | 1.32 | 1.33 | 49.1M |
| 2022-06-24 | 1.27 | 1.31 | 1.27 | 1.30 | 35.3M |
| 2022-06-23 | 1.22 | 1.26 | 1.22 | 1.25 | 31.1M |
| 2022-06-22 | 1.26 | 1.26 | 1.22 | 1.23 | 28.8M |
| 2022-06-21 | 1.24 | 1.26 | 1.22 | 1.25 | 38.0M |
| 2022-06-20 | 1.22 | 1.23 | 1.20 | 1.23 | 44.6M |
| 2022-06-17 | 1.18 | 1.22 | 1.18 | 1.22 | 48.3M |
| 2022-06-16 | 1.24 | 1.25 | 1.20 | 1.20 | 54.4M |
| 2022-06-15 | 1.24 | 1.25 | 1.23 | 1.23 | 44.7M |
| 2022-06-14 | 1.19 | 1.22 | 1.18 | 1.22 | 53.0M |
| 2022-06-13 | 1.24 | 1.25 | 1.20 | 1.21 | 56.0M |
| 2022-06-10 | 1.22 | 1.27 | 1.21 | 1.26 | 45.0M |
| 2022-06-09 | 1.30 | 1.30 | 1.23 | 1.23 | 52.8M |
| 2022-06-08 | 1.21 | 1.25 | 1.21 | 1.25 | 36.1M |
| 2022-06-07 | 1.18 | 1.20 | 1.17 | 1.19 | 33.8M |
| 2022-06-06 | 1.14 | 1.17 | 1.13 | 1.16 | 24.5M |
| 2022-06-02 | 1.13 | 1.13 | 1.12 | 1.13 | 31.0M |
| 2022-06-01 | 1.14 | 1.15 | 1.13 | 1.14 | 32.8M |
| 2022-05-31 | 1.10 | 1.15 | 1.10 | 1.14 | 40.2M |
| 2022-05-30 | 1.09 | 1.11 | 1.09 | 1.10 | 28.7M |
| 2022-05-27 | 1.08 | 1.10 | 1.07 | 1.07 | 51.7M |
| 2022-05-26 | 1.04 | 1.05 | 1.02 | 1.03 | 37.0M |
| 2022-05-25 | 1.03 | 1.05 | 1.02 | 1.04 | 31.6M |
| 2022-05-24 | 1.07 | 1.08 | 1.03 | 1.03 | 41.1M |
| 2022-05-23 | 1.09 | 1.09 | 1.07 | 1.07 | 31.2M |
| 2022-05-20 | 1.08 | 1.10 | 1.08 | 1.09 | 37.1M |
| 2022-05-19 | 1.06 | 1.06 | 1.04 | 1.06 | 44.0M |
| 2022-05-18 | 1.10 | 1.10 | 1.07 | 1.09 | 36.0M |
| 2022-05-17 | 1.06 | 1.09 | 1.05 | 1.09 | 34.2M |
| 2022-05-16 | 1.07 | 1.08 | 1.03 | 1.04 | 42.6M |
| 2022-05-13 | 1.01 | 1.04 | 1.01 | 1.04 | 35.6M |
| 2022-05-12 | 1.02 | 1.02 | 0.99 | 1.00 | 41.1M |
| 2022-05-11 | 1.00 | 1.06 | 0.99 | 1.03 | 53.9M |
| 2022-05-10 | 0.98 | 1.00 | 0.96 | 1.00 | 45.1M |
| 2022-05-09 | 1.03 | 1.03 | 0.98 | 1.00 | 5.8M |
| 2022-05-06 | 1.04 | 1.05 | 1.02 | 1.03 | 28.9M |
| 2022-05-05 | 1.10 | 1.11 | 1.08 | 1.08 | 44.1M |
| 2022-04-29 | 1.03 | 1.12 | 1.02 | 1.11 | 53.0M |
| 2022-04-28 | 1.02 | 1.02 | 1.00 | 1.02 | 52.3M |
| 2022-04-27 | 0.98 | 1.01 | 0.97 | 1.00 | 54.2M |
| 2022-04-26 | 0.97 | 1.01 | 0.97 | 0.99 | 46.7M |
| 2022-04-25 | 0.99 | 0.99 | 0.96 | 0.96 | 54.7M |
| 2022-04-22 | 0.98 | 1.01 | 0.96 | 1.00 | 45.6M |
| 2022-04-21 | 1.03 | 1.03 | 0.98 | 0.99 | 35.9M |
| 2022-04-20 | 1.04 | 1.05 | 1.03 | 1.03 | 29.1M |
| 2022-04-19 | 1.03 | 1.05 | 1.03 | 1.03 | 27.4M |
| 2022-04-18 | 1.05 | 1.05 | 1.03 | 1.03 | 3.3M |
| 2022-04-15 | 1.06 | 1.06 | 1.02 | 1.05 | 6.1M |
| 2022-04-14 | 1.07 | 1.07 | 1.06 | 1.07 | 31.5M |
| 2022-04-13 | 1.04 | 1.07 | 1.04 | 1.05 | 36.9M |
| 2022-04-12 | 1.04 | 1.07 | 1.02 | 1.06 | 67.0M |
| 2022-04-11 | 1.08 | 1.09 | 1.03 | 1.03 | 37.5M |
| 2022-04-08 | 1.09 | 1.10 | 1.07 | 1.09 | 35.9M |
| 2022-04-07 | 1.11 | 1.15 | 1.11 | 1.11 | 49.9M |
| 2022-04-06 | 1.14 | 1.14 | 1.13 | 1.14 | 32.6M |
| 2022-04-01 | 1.07 | 1.11 | 1.07 | 1.10 | 47.2M |
| 2022-03-31 | 1.14 | 1.14 | 1.11 | 1.11 | 30.1M |
| 2022-03-30 | 1.15 | 1.16 | 1.13 | 1.15 | 44.3M |
| 2022-03-29 | 1.11 | 1.13 | 1.11 | 1.12 | 45.6M |
| 2022-03-28 | 1.07 | 1.12 | 1.06 | 1.09 | 71.2M |
| 2022-03-25 | 1.14 | 1.15 | 1.07 | 1.07 | 69.0M |
| 2022-03-24 | 1.16 | 1.17 | 1.13 | 1.15 | 58.1M |
| 2022-03-23 | 1.13 | 1.19 | 1.13 | 1.16 | 63.0M |
| 2022-03-22 | 1.07 | 1.10 | 1.06 | 1.10 | 49.3M |
| 2022-03-21 | 1.11 | 1.12 | 1.06 | 1.07 | 62.0M |
| 2022-03-18 | 1.03 | 1.10 | 1.03 | 1.09 | 87.2M |
| 2022-03-17 | 1.04 | 1.04 | 1.04 | 1.04 | 10.1M |
| 2022-03-16 | 0.91 | 0.94 | 0.88 | 0.94 | 91.2M |
| 2022-03-15 | 0.89 | 0.94 | 0.85 | 0.86 | 134.9M |
| 2022-03-14 | 1.00 | 1.00 | 0.94 | 0.94 | 69.8M |
| 2022-03-11 | 1.00 | 1.04 | 0.99 | 1.02 | 47.9M |
| 2022-03-10 | 1.08 | 1.10 | 1.06 | 1.06 | 31.3M |
| 2022-03-09 | 1.06 | 1.08 | 1.02 | 1.05 | 47.5M |
| 2022-03-08 | 1.09 | 1.11 | 1.05 | 1.06 | 44.1M |
| 2022-03-07 | 1.12 | 1.12 | 1.08 | 1.10 | 32.8M |
| 2022-03-04 | 1.17 | 1.17 | 1.14 | 1.15 | 22.6M |
| 2022-03-03 | 1.23 | 1.23 | 1.19 | 1.20 | 23.3M |
| 2022-03-02 | 1.24 | 1.25 | 1.22 | 1.23 | 17.4M |
| 2022-03-01 | 1.22 | 1.25 | 1.22 | 1.25 | 27.4M |
| 2022-02-28 | 1.24 | 1.24 | 1.21 | 1.22 | 18.1M |
| 2022-02-25 | 1.24 | 1.25 | 1.24 | 1.24 | 25.2M |
| 2022-02-24 | 1.26 | 1.26 | 1.21 | 1.23 | 28.6M |
| 2022-02-23 | 1.25 | 1.28 | 1.25 | 1.28 | 25.8M |
| 2022-02-22 | 1.27 | 1.27 | 1.24 | 1.25 | 21.3M |
| 2022-02-21 | 1.30 | 1.31 | 1.28 | 1.29 | 26.3M |
| 2022-02-18 | 1.34 | 1.36 | 1.33 | 1.34 | 13.2M |
| 2022-02-17 | 1.34 | 1.36 | 1.33 | 1.35 | 19.8M |
| 2022-02-16 | 1.33 | 1.35 | 1.33 | 1.34 | 20.2M |
| 2022-02-15 | 1.31 | 1.33 | 1.30 | 1.32 | 21.2M |
| 2022-02-14 | 1.32 | 1.32 | 1.30 | 1.31 | 21.3M |
| 2022-02-11 | 1.34 | 1.35 | 1.32 | 1.32 | 13.8M |
| 2022-02-10 | 1.36 | 1.37 | 1.33 | 1.34 | 14.0M |
| 2022-02-09 | 1.34 | 1.35 | 1.33 | 1.35 | 17.0M |
| 2022-02-08 | 1.34 | 1.34 | 1.30 | 1.32 | 18.8M |
| 2022-02-07 | 1.34 | 1.37 | 1.34 | 1.35 | 19.5M |
| 2022-01-28 | 1.30 | 1.32 | 1.28 | 1.30 | 18.9M |
| 2022-01-27 | 1.36 | 1.36 | 1.31 | 1.31 | 22.8M |
| 2022-01-26 | 1.39 | 1.40 | 1.36 | 1.38 | 15.2M |
| 2022-01-25 | 1.40 | 1.42 | 1.38 | 1.38 | 16.0M |
| 2022-01-24 | 1.44 | 1.44 | 1.41 | 1.42 | 15.2M |
| 2022-01-21 | 1.45 | 1.46 | 1.43 | 1.45 | 16.1M |
| 2022-01-20 | 1.40 | 1.46 | 1.40 | 1.46 | 17.3M |
| 2022-01-19 | 1.42 | 1.43 | 1.40 | 1.41 | 10.6M |
| 2022-01-18 | 1.43 | 1.46 | 1.42 | 1.43 | 19.1M |
| 2022-01-17 | 1.44 | 1.46 | 1.43 | 1.43 | 18.2M |
| 2022-01-14 | 1.42 | 1.44 | 1.40 | 1.44 | 17.3M |
| 2022-01-13 | 1.47 | 1.48 | 1.44 | 1.44 | 14.2M |
| 2022-01-12 | 1.42 | 1.46 | 1.42 | 1.45 | 25.5M |
| 2022-01-11 | 1.39 | 1.40 | 1.38 | 1.38 | 14.6M |
| 2022-01-10 | 1.36 | 1.40 | 1.35 | 1.39 | 16.2M |
| 2022-01-07 | 1.35 | 1.37 | 1.34 | 1.36 | 22.9M |
| 2022-01-06 | 1.34 | 1.34 | 1.32 | 1.33 | 24.1M |
| 2022-01-05 | 1.40 | 1.40 | 1.35 | 1.35 | 17.9M |
| 2022-01-04 | 1.44 | 1.44 | 1.40 | 1.41 | 12.5M |