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 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.12 | 1.12 | 1.11 | 1.11 | 26.6M |
| 2024-12-30 | 1.13 | 1.13 | 1.12 | 1.12 | 30.3M |
| 2024-12-27 | 1.13 | 1.13 | 1.12 | 1.13 | 45.7M |
| 2024-12-26 | 1.12 | 1.13 | 1.12 | 1.13 | 5.3M |
| 2024-12-25 | 1.12 | 1.13 | 1.12 | 1.12 | 6.6M |
| 2024-12-24 | 1.11 | 1.13 | 1.11 | 1.12 | 39.6M |
| 2024-12-23 | 1.11 | 1.12 | 1.10 | 1.11 | 56.5M |
| 2024-12-20 | 1.11 | 1.12 | 1.10 | 1.11 | 69.0M |
| 2024-12-19 | 1.10 | 1.11 | 1.10 | 1.11 | 52.5M |
| 2024-12-18 | 1.11 | 1.12 | 1.11 | 1.11 | 49.6M |
| 2024-12-17 | 1.09 | 1.12 | 1.09 | 1.10 | 73.1M |
| 2024-12-16 | 1.12 | 1.13 | 1.10 | 1.10 | 62.8M |
| 2024-12-13 | 1.14 | 1.14 | 1.12 | 1.12 | 60.9M |
| 2024-12-12 | 1.14 | 1.16 | 1.13 | 1.15 | 69.8M |
| 2024-12-11 | 1.15 | 1.15 | 1.13 | 1.13 | 62.3M |
| 2024-12-10 | 1.21 | 1.21 | 1.14 | 1.15 | 114.8M |
| 2024-12-09 | 1.11 | 1.13 | 1.11 | 1.12 | 45.2M |
| 2024-12-06 | 1.09 | 1.12 | 1.09 | 1.11 | 64.6M |
| 2024-12-05 | 1.09 | 1.10 | 1.09 | 1.09 | 31.5M |
| 2024-12-04 | 1.11 | 1.11 | 1.10 | 1.10 | 46.2M |
| 2024-12-03 | 1.10 | 1.11 | 1.09 | 1.11 | 60.9M |
| 2024-12-02 | 1.08 | 1.11 | 1.08 | 1.10 | 63.3M |
| 2024-11-29 | 1.08 | 1.10 | 1.08 | 1.08 | 85.7M |
| 2024-11-28 | 1.09 | 1.09 | 1.08 | 1.08 | 37.7M |
| 2024-11-27 | 1.06 | 1.09 | 1.06 | 1.09 | 53.8M |
| 2024-11-26 | 1.06 | 1.07 | 1.06 | 1.06 | 48.8M |
| 2024-11-25 | 1.07 | 1.08 | 1.06 | 1.06 | 65.6M |
| 2024-11-22 | 1.09 | 1.10 | 1.06 | 1.07 | 53.0M |
| 2024-11-21 | 1.10 | 1.11 | 1.09 | 1.10 | 60.5M |
| 2024-11-20 | 1.09 | 1.10 | 1.09 | 1.10 | 67.1M |
| 2024-11-19 | 1.10 | 1.10 | 1.08 | 1.09 | 74.0M |
| 2024-11-18 | 1.10 | 1.10 | 1.08 | 1.09 | 102.9M |
| 2024-11-15 | 1.08 | 1.10 | 1.08 | 1.09 | 130.9M |
| 2024-11-14 | 1.10 | 1.11 | 1.08 | 1.08 | 86.1M |
| 2024-11-13 | 1.10 | 1.11 | 1.09 | 1.11 | 105.8M |
| 2024-11-12 | 1.15 | 1.16 | 1.11 | 1.11 | 118.0M |
| 2024-11-11 | 1.14 | 1.15 | 1.12 | 1.15 | 84.6M |
| 2024-11-08 | 1.18 | 1.19 | 1.15 | 1.15 | 93.1M |
| 2024-11-07 | 1.13 | 1.16 | 1.12 | 1.15 | 80.4M |
| 2024-11-06 | 1.15 | 1.15 | 1.12 | 1.13 | 89.5M |
| 2024-11-05 | 1.12 | 1.15 | 1.12 | 1.15 | 84.2M |
| 2024-11-04 | 1.12 | 1.13 | 1.12 | 1.12 | 53.1M |
| 2024-11-01 | 1.12 | 1.13 | 1.11 | 1.11 | 64.7M |
| 2024-10-31 | 1.12 | 1.13 | 1.12 | 1.12 | 79.0M |
| 2024-10-30 | 1.14 | 1.15 | 1.12 | 1.12 | 76.4M |
| 2024-10-29 | 1.15 | 1.17 | 1.15 | 1.15 | 84.5M |
| 2024-10-28 | 1.13 | 1.14 | 1.13 | 1.14 | 73.3M |
| 2024-10-25 | 1.12 | 1.15 | 1.12 | 1.13 | 102.2M |
| 2024-10-24 | 1.14 | 1.14 | 1.12 | 1.12 | 71.6M |
| 2024-10-23 | 1.12 | 1.16 | 1.12 | 1.15 | 107.0M |
| 2024-10-22 | 1.12 | 1.13 | 1.11 | 1.12 | 110.1M |
| 2024-10-21 | 1.14 | 1.15 | 1.11 | 1.12 | 198.7M |
| 2024-10-18 | 1.09 | 1.16 | 1.08 | 1.14 | 269.3M |
| 2024-10-17 | 1.11 | 1.13 | 1.09 | 1.09 | 145.6M |
| 2024-10-16 | 1.09 | 1.11 | 1.09 | 1.10 | 167.9M |
| 2024-10-15 | 1.15 | 1.16 | 1.10 | 1.10 | 140.4M |
| 2024-10-14 | 1.16 | 1.17 | 1.12 | 1.16 | 150.0M |
| 2024-10-11 | 1.17 | 1.18 | 1.13 | 1.14 | 45.9M |
| 2024-10-10 | 1.17 | 1.20 | 1.16 | 1.17 | 149.3M |
| 2024-10-09 | 1.21 | 1.21 | 1.12 | 1.14 | 259.8M |
| 2024-10-08 | 1.30 | 1.30 | 1.17 | 1.20 | 204.8M |
| 2024-09-30 | 1.15 | 1.19 | 1.12 | 1.18 | 231.8M |
| 2024-09-27 | 1.06 | 1.11 | 1.06 | 1.09 | 115.8M |
| 2024-09-26 | 0.98 | 1.03 | 0.98 | 1.03 | 77.7M |
| 2024-09-25 | 1.00 | 1.01 | 0.97 | 0.98 | 52.2M |
| 2024-09-24 | 0.96 | 0.97 | 0.94 | 0.97 | 49.9M |
| 2024-09-23 | 0.94 | 0.95 | 0.93 | 0.93 | 28.3M |
| 2024-09-20 | 0.93 | 0.94 | 0.92 | 0.93 | 41.3M |
| 2024-09-19 | 0.91 | 0.93 | 0.90 | 0.93 | 39.4M |
| 2024-09-18 | 0.91 | 0.91 | 0.90 | 0.91 | 12.3M |
| 2024-09-13 | 0.90 | 0.90 | 0.89 | 0.89 | 32.5M |
| 2024-09-12 | 0.90 | 0.90 | 0.90 | 0.90 | 51.3M |
| 2024-09-11 | 0.88 | 0.89 | 0.88 | 0.89 | 33.3M |
| 2024-09-10 | 0.88 | 0.89 | 0.87 | 0.88 | 44.5M |
| 2024-09-09 | 0.87 | 0.88 | 0.87 | 0.87 | 24.8M |
| 2024-09-06 | 0.88 | 0.89 | 0.87 | 0.87 | 7.4M |
| 2024-09-05 | 0.88 | 0.89 | 0.88 | 0.88 | 42.2M |
| 2024-09-04 | 0.88 | 0.88 | 0.87 | 0.88 | 34.8M |
| 2024-09-03 | 0.88 | 0.89 | 0.88 | 0.88 | 47.1M |
| 2024-09-02 | 0.89 | 0.90 | 0.88 | 0.88 | 39.0M |
| 2024-08-30 | 0.88 | 0.91 | 0.88 | 0.90 | 55.9M |
| 2024-08-29 | 0.87 | 0.88 | 0.86 | 0.87 | 29.0M |
| 2024-08-28 | 0.88 | 0.88 | 0.87 | 0.87 | 39.8M |
| 2024-08-27 | 0.88 | 0.89 | 0.87 | 0.88 | 32.2M |
| 2024-08-26 | 0.88 | 0.89 | 0.88 | 0.89 | 31.8M |
| 2024-08-23 | 0.88 | 0.88 | 0.87 | 0.88 | 31.5M |
| 2024-08-22 | 0.89 | 0.89 | 0.88 | 0.89 | 35.2M |
| 2024-08-21 | 0.87 | 0.88 | 0.86 | 0.88 | 34.8M |
| 2024-08-20 | 0.90 | 0.90 | 0.89 | 0.89 | 31.2M |
| 2024-08-19 | 0.89 | 0.90 | 0.89 | 0.89 | 42.0M |
| 2024-08-16 | 0.87 | 0.88 | 0.87 | 0.88 | 44.7M |
| 2024-08-15 | 0.86 | 0.87 | 0.85 | 0.86 | 45.2M |
| 2024-08-14 | 0.87 | 0.87 | 0.85 | 0.85 | 33.5M |
| 2024-08-13 | 0.87 | 0.87 | 0.86 | 0.87 | 35.8M |
| 2024-08-12 | 0.86 | 0.87 | 0.86 | 0.86 | 29.4M |
| 2024-08-09 | 0.87 | 0.88 | 0.86 | 0.86 | 40.0M |
| 2024-08-08 | 0.84 | 0.86 | 0.84 | 0.85 | 36.2M |
| 2024-08-07 | 0.84 | 0.86 | 0.84 | 0.85 | 43.2M |
| 2024-08-06 | 0.85 | 0.85 | 0.84 | 0.84 | 44.5M |
| 2024-08-05 | 0.84 | 0.86 | 0.83 | 0.83 | 62.5M |
| 2024-08-02 | 0.87 | 0.87 | 0.85 | 0.85 | 59.4M |
| 2024-08-01 | 0.88 | 0.89 | 0.87 | 0.88 | 59.2M |
| 2024-07-31 | 0.86 | 0.89 | 0.86 | 0.89 | 49.1M |
| 2024-07-30 | 0.88 | 0.88 | 0.86 | 0.86 | 28.6M |
| 2024-07-29 | 0.88 | 0.88 | 0.87 | 0.88 | 38.8M |
| 2024-07-26 | 0.87 | 0.87 | 0.86 | 0.87 | 40.8M |
| 2024-07-25 | 0.87 | 0.88 | 0.86 | 0.86 | 32.8M |
| 2024-07-24 | 0.90 | 0.90 | 0.88 | 0.88 | 44.3M |
| 2024-07-23 | 0.92 | 0.92 | 0.90 | 0.90 | 41.4M |
| 2024-07-22 | 0.90 | 0.92 | 0.90 | 0.91 | 45.7M |
| 2024-07-19 | 0.91 | 0.91 | 0.90 | 0.90 | 42.0M |
| 2024-07-18 | 0.91 | 0.92 | 0.90 | 0.91 | 49.3M |
| 2024-07-17 | 0.91 | 0.92 | 0.91 | 0.92 | 42.9M |
| 2024-07-16 | 0.91 | 0.92 | 0.91 | 0.91 | 38.4M |
| 2024-07-15 | 0.94 | 0.94 | 0.92 | 0.92 | 34.7M |
| 2024-07-12 | 0.93 | 0.94 | 0.93 | 0.94 | 41.9M |
| 2024-07-11 | 0.91 | 0.92 | 0.91 | 0.92 | 45.0M |
| 2024-07-10 | 0.90 | 0.91 | 0.90 | 0.90 | 41.9M |
| 2024-07-09 | 0.89 | 0.90 | 0.88 | 0.90 | 46.4M |
| 2024-07-08 | 0.90 | 0.90 | 0.88 | 0.89 | 31.6M |
| 2024-07-05 | 0.90 | 0.91 | 0.89 | 0.90 | 32.2M |
| 2024-07-04 | 0.91 | 0.92 | 0.90 | 0.90 | 31.1M |
| 2024-07-03 | 0.89 | 0.90 | 0.88 | 0.90 | 43.7M |
| 2024-07-02 | 0.88 | 0.89 | 0.88 | 0.88 | 41.2M |
| 2024-07-01 | 0.88 | 0.89 | 0.88 | 0.89 | 12.5M |
| 2024-06-28 | 0.88 | 0.90 | 0.88 | 0.89 | 40.7M |
| 2024-06-27 | 0.91 | 0.91 | 0.89 | 0.89 | 35.3M |
| 2024-06-26 | 0.90 | 0.92 | 0.90 | 0.92 | 43.0M |
| 2024-06-25 | 0.90 | 0.92 | 0.90 | 0.90 | 43.5M |
| 2024-06-24 | 0.90 | 0.91 | 0.90 | 0.90 | 32.9M |
| 2024-06-21 | 0.92 | 0.93 | 0.91 | 0.91 | 46.7M |
| 2024-06-20 | 0.94 | 0.94 | 0.93 | 0.93 | 34.7M |
| 2024-06-19 | 0.92 | 0.94 | 0.92 | 0.94 | 48.8M |
| 2024-06-18 | 0.92 | 0.92 | 0.91 | 0.91 | 43.2M |
| 2024-06-17 | 0.91 | 0.92 | 0.90 | 0.92 | 37.3M |
| 2024-06-14 | 0.92 | 0.92 | 0.91 | 0.92 | 39.4M |
| 2024-06-13 | 0.92 | 0.92 | 0.91 | 0.92 | 54.6M |
| 2024-06-12 | 0.92 | 0.92 | 0.91 | 0.91 | 45.1M |
| 2024-06-11 | 0.91 | 0.92 | 0.90 | 0.92 | 54.0M |
| 2024-06-07 | 0.93 | 0.94 | 0.91 | 0.92 | 50.3M |
| 2024-06-06 | 0.94 | 0.95 | 0.93 | 0.93 | 57.5M |
| 2024-06-05 | 0.93 | 0.94 | 0.92 | 0.93 | 51.4M |
| 2024-06-04 | 0.91 | 0.93 | 0.91 | 0.93 | 37.6M |
| 2024-06-03 | 0.91 | 0.92 | 0.91 | 0.92 | 56.9M |
| 2024-05-31 | 0.92 | 0.93 | 0.90 | 0.91 | 49.1M |
| 2024-05-30 | 0.91 | 0.92 | 0.90 | 0.91 | 47.7M |
| 2024-05-29 | 0.92 | 0.93 | 0.91 | 0.91 | 44.4M |
| 2024-05-28 | 0.93 | 0.95 | 0.93 | 0.93 | 53.4M |
| 2024-05-27 | 0.92 | 0.94 | 0.91 | 0.94 | 76.5M |
| 2024-05-24 | 0.94 | 0.95 | 0.92 | 0.92 | 51.2M |
| 2024-05-23 | 0.96 | 0.97 | 0.95 | 0.95 | 59.8M |
| 2024-05-22 | 0.97 | 0.98 | 0.97 | 0.97 | 44.3M |
| 2024-05-21 | 1.00 | 1.00 | 0.97 | 0.97 | 42.1M |
| 2024-05-20 | 1.00 | 1.01 | 1.00 | 1.01 | 42.0M |
| 2024-05-17 | 1.01 | 1.02 | 1.00 | 1.00 | 55.1M |
| 2024-05-16 | 1.00 | 1.00 | 0.98 | 0.99 | 42.8M |
| 2024-05-15 | 0.99 | 0.99 | 0.98 | 0.98 | 14.8M |
| 2024-05-14 | 0.99 | 1.00 | 0.99 | 0.99 | 43.4M |
| 2024-05-13 | 0.96 | 0.98 | 0.95 | 0.98 | 45.5M |
| 2024-05-10 | 0.97 | 0.97 | 0.95 | 0.96 | 54.7M |
| 2024-05-09 | 0.94 | 0.96 | 0.94 | 0.96 | 50.9M |
| 2024-05-08 | 0.95 | 0.97 | 0.94 | 0.94 | 46.0M |
| 2024-05-07 | 0.97 | 0.97 | 0.95 | 0.95 | 43.7M |
| 2024-05-06 | 0.95 | 0.98 | 0.95 | 0.98 | 53.7M |
| 2024-04-30 | 0.92 | 0.92 | 0.90 | 0.91 | 48.6M |
| 2024-04-29 | 0.91 | 0.93 | 0.91 | 0.92 | 58.3M |
| 2024-04-26 | 0.88 | 0.92 | 0.88 | 0.91 | 48.9M |
| 2024-04-25 | 0.88 | 0.89 | 0.87 | 0.88 | 49.3M |
| 2024-04-24 | 0.86 | 0.88 | 0.86 | 0.88 | 38.2M |
| 2024-04-23 | 0.84 | 0.85 | 0.84 | 0.85 | 41.5M |
| 2024-04-22 | 0.82 | 0.84 | 0.81 | 0.83 | 38.7M |
| 2024-04-19 | 0.82 | 0.82 | 0.81 | 0.81 | 44.5M |
| 2024-04-18 | 0.82 | 0.84 | 0.82 | 0.83 | 39.7M |
| 2024-04-17 | 0.83 | 0.83 | 0.82 | 0.83 | 48.6M |
| 2024-04-16 | 0.84 | 0.84 | 0.82 | 0.83 | 44.5M |
| 2024-04-15 | 0.85 | 0.85 | 0.84 | 0.85 | 29.2M |
| 2024-04-12 | 0.87 | 0.88 | 0.86 | 0.86 | 49.8M |
| 2024-04-11 | 0.86 | 0.88 | 0.86 | 0.88 | 32.6M |
| 2024-04-10 | 0.87 | 0.89 | 0.87 | 0.88 | 46.5M |
| 2024-04-09 | 0.86 | 0.87 | 0.86 | 0.86 | 44.5M |
| 2024-04-08 | 0.85 | 0.86 | 0.84 | 0.85 | 53.1M |
| 2024-04-03 | 0.87 | 0.87 | 0.85 | 0.85 | 40.2M |
| 2024-04-02 | 0.88 | 0.88 | 0.87 | 0.87 | 41.0M |
| 2024-04-01 | 0.86 | 0.88 | 0.86 | 0.88 | 15.1M |
| 2024-03-29 | 0.86 | 0.87 | 0.86 | 0.86 | 10.3M |
| 2024-03-28 | 0.84 | 0.87 | 0.84 | 0.86 | 59.9M |
| 2024-03-27 | 0.85 | 0.85 | 0.84 | 0.84 | 64.5M |
| 2024-03-26 | 0.85 | 0.86 | 0.85 | 0.86 | 55.5M |
| 2024-03-25 | 0.85 | 0.86 | 0.85 | 0.85 | 61.4M |
| 2024-03-22 | 0.87 | 0.87 | 0.84 | 0.85 | 71.3M |
| 2024-03-21 | 0.88 | 0.89 | 0.87 | 0.88 | 56.0M |
| 2024-03-20 | 0.87 | 0.87 | 0.86 | 0.87 | 52.1M |
| 2024-03-19 | 0.88 | 0.88 | 0.86 | 0.87 | 47.9M |
| 2024-03-18 | 0.87 | 0.88 | 0.86 | 0.88 | 56.6M |
| 2024-03-15 | 0.87 | 0.87 | 0.86 | 0.87 | 40.7M |
| 2024-03-14 | 0.90 | 0.91 | 0.88 | 0.88 | 44.6M |
| 2024-03-13 | 0.90 | 0.91 | 0.89 | 0.89 | 50.2M |
| 2024-03-12 | 0.87 | 0.89 | 0.86 | 0.89 | 68.3M |
| 2024-03-11 | 0.84 | 0.85 | 0.84 | 0.85 | 53.9M |
| 2024-03-08 | 0.83 | 0.84 | 0.83 | 0.84 | 53.5M |
| 2024-03-07 | 0.84 | 0.85 | 0.82 | 0.82 | 54.4M |
| 2024-03-06 | 0.83 | 0.85 | 0.83 | 0.84 | 65.3M |
| 2024-03-05 | 0.84 | 0.84 | 0.83 | 0.83 | 66.0M |
| 2024-03-04 | 0.86 | 0.87 | 0.85 | 0.86 | 55.0M |
| 2024-03-01 | 0.85 | 0.86 | 0.83 | 0.86 | 75.2M |
| 2024-02-29 | 0.84 | 0.86 | 0.84 | 0.85 | 84.5M |
| 2024-02-28 | 0.87 | 0.88 | 0.85 | 0.85 | 50.7M |
| 2024-02-27 | 0.84 | 0.85 | 0.83 | 0.85 | 55.6M |
| 2024-02-26 | 0.84 | 0.85 | 0.84 | 0.84 | 41.1M |
| 2024-02-23 | 0.84 | 0.85 | 0.83 | 0.84 | 43.5M |
| 2024-02-22 | 0.83 | 0.84 | 0.82 | 0.84 | 44.8M |
| 2024-02-21 | 0.80 | 0.85 | 0.80 | 0.83 | 70.0M |
| 2024-02-20 | 0.81 | 0.82 | 0.80 | 0.81 | 44.7M |
| 2024-02-19 | 0.82 | 0.82 | 0.81 | 0.81 | 54.9M |
| 2024-02-08 | 0.80 | 0.81 | 0.79 | 0.79 | 68.9M |
| 2024-02-07 | 0.82 | 0.83 | 0.80 | 0.80 | 117.6M |
| 2024-02-06 | 0.77 | 0.81 | 0.77 | 0.81 | 131.6M |
| 2024-02-05 | 0.76 | 0.78 | 0.75 | 0.76 | 118.1M |
| 2024-02-02 | 0.79 | 0.79 | 0.75 | 0.76 | 85.6M |
| 2024-02-01 | 0.76 | 0.79 | 0.76 | 0.77 | 91.4M |
| 2024-01-31 | 0.78 | 0.78 | 0.76 | 0.76 | 62.8M |
| 2024-01-30 | 0.79 | 0.80 | 0.78 | 0.78 | 51.8M |
| 2024-01-29 | 0.81 | 0.82 | 0.80 | 0.80 | 57.2M |
| 2024-01-26 | 0.83 | 0.83 | 0.80 | 0.80 | 80.8M |
| 2024-01-25 | 0.82 | 0.84 | 0.81 | 0.84 | 83.7M |
| 2024-01-24 | 0.82 | 0.83 | 0.80 | 0.82 | 98.7M |
| 2024-01-23 | 0.77 | 0.81 | 0.77 | 0.80 | 131.2M |
| 2024-01-22 | 0.80 | 0.80 | 0.76 | 0.77 | 62.9M |
| 2024-01-19 | 0.81 | 0.82 | 0.79 | 0.79 | 50.1M |
| 2024-01-18 | 0.80 | 0.82 | 0.79 | 0.81 | 92.1M |
| 2024-01-17 | 0.84 | 0.84 | 0.80 | 0.80 | 57.4M |
| 2024-01-16 | 0.85 | 0.86 | 0.84 | 0.84 | 45.9M |
| 2024-01-15 | 0.87 | 0.87 | 0.85 | 0.85 | 43.4M |
| 2024-01-12 | 0.87 | 0.88 | 0.87 | 0.87 | 36.4M |
| 2024-01-11 | 0.86 | 0.89 | 0.86 | 0.88 | 49.1M |
| 2024-01-10 | 0.86 | 0.87 | 0.85 | 0.86 | 45.6M |
| 2024-01-09 | 0.87 | 0.88 | 0.86 | 0.86 | 44.6M |
| 2024-01-08 | 0.89 | 0.89 | 0.86 | 0.86 | 38.9M |
| 2024-01-05 | 0.90 | 0.91 | 0.88 | 0.89 | 38.1M |
| 2024-01-04 | 0.91 | 0.91 | 0.90 | 0.90 | 32.4M |
| 2024-01-03 | 0.91 | 0.91 | 0.90 | 0.90 | 42.0M |
| 2024-01-02 | 0.93 | 0.93 | 0.91 | 0.91 | 35.7M |