1.38
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 | 1.32 | 1.33 | 1.30 | 1.30 | 76.2M |
| 2024-12-30 | 1.30 | 1.32 | 1.30 | 1.32 | 98.2M |
| 2024-12-27 | 1.30 | 1.31 | 1.28 | 1.31 | 105.8M |
| 2024-12-26 | 1.31 | 1.31 | 1.29 | 1.30 | 42.7M |
| 2024-12-25 | 1.33 | 1.33 | 1.29 | 1.31 | 56.0M |
| 2024-12-24 | 1.34 | 1.36 | 1.33 | 1.36 | 43.2M |
| 2024-12-23 | 1.31 | 1.35 | 1.31 | 1.34 | 56.5M |
| 2024-12-20 | 1.32 | 1.33 | 1.31 | 1.31 | 39.4M |
| 2024-12-19 | 1.33 | 1.33 | 1.31 | 1.32 | 44.6M |
| 2024-12-18 | 1.32 | 1.34 | 1.32 | 1.33 | 30.5M |
| 2024-12-17 | 1.32 | 1.32 | 1.31 | 1.31 | 41.0M |
| 2024-12-16 | 1.30 | 1.32 | 1.30 | 1.32 | 41.3M |
| 2024-12-13 | 1.33 | 1.33 | 1.30 | 1.30 | 51.8M |
| 2024-12-12 | 1.32 | 1.33 | 1.31 | 1.33 | 37.2M |
| 2024-12-11 | 1.33 | 1.33 | 1.31 | 1.32 | 44.2M |
| 2024-12-10 | 1.33 | 1.34 | 1.32 | 1.33 | 64.9M |
| 2024-12-09 | 1.31 | 1.32 | 1.30 | 1.31 | 29.8M |
| 2024-12-06 | 1.29 | 1.32 | 1.29 | 1.31 | 44.0M |
| 2024-12-05 | 1.30 | 1.30 | 1.29 | 1.30 | 36.7M |
| 2024-12-04 | 1.30 | 1.30 | 1.28 | 1.30 | 30.1M |
| 2024-12-03 | 1.28 | 1.30 | 1.27 | 1.30 | 35.8M |
| 2024-12-02 | 1.28 | 1.28 | 1.27 | 1.28 | 19.8M |
| 2024-11-29 | 1.29 | 1.30 | 1.28 | 1.28 | 32.5M |
| 2024-11-28 | 1.28 | 1.29 | 1.28 | 1.28 | 28.5M |
| 2024-11-27 | 1.27 | 1.28 | 1.26 | 1.28 | 35.8M |
| 2024-11-26 | 1.26 | 1.27 | 1.25 | 1.27 | 24.5M |
| 2024-11-25 | 1.22 | 1.27 | 1.22 | 1.26 | 26.9M |
| 2024-11-22 | 1.29 | 1.29 | 1.26 | 1.26 | 28.9M |
| 2024-11-21 | 1.35 | 1.36 | 1.35 | 1.35 | 72.0M |
| 2024-11-20 | 1.35 | 1.36 | 1.35 | 1.35 | 36.7M |
| 2024-11-19 | 1.36 | 1.38 | 1.34 | 1.36 | 130.2M |
| 2024-11-18 | 1.34 | 1.39 | 1.34 | 1.37 | 69.8M |
| 2024-11-15 | 1.33 | 1.35 | 1.33 | 1.34 | 34.5M |
| 2024-11-14 | 1.34 | 1.35 | 1.33 | 1.34 | 36.1M |
| 2024-11-13 | 1.33 | 1.34 | 1.33 | 1.34 | 25.9M |
| 2024-11-12 | 1.34 | 1.36 | 1.33 | 1.33 | 29.5M |
| 2024-11-11 | 1.36 | 1.36 | 1.34 | 1.34 | 30.3M |
| 2024-11-08 | 1.39 | 1.39 | 1.36 | 1.36 | 115.1M |
| 2024-11-07 | 1.35 | 1.38 | 1.35 | 1.38 | 32.6M |
| 2024-11-06 | 1.36 | 1.37 | 1.35 | 1.35 | 35.7M |
| 2024-11-05 | 1.35 | 1.37 | 1.35 | 1.37 | 172.0M |
| 2024-11-04 | 1.35 | 1.35 | 1.33 | 1.35 | 57.1M |
| 2024-11-01 | 1.33 | 1.35 | 1.33 | 1.35 | 47.7M |
| 2024-10-31 | 1.33 | 1.34 | 1.32 | 1.33 | 18.9M |
| 2024-10-30 | 1.36 | 1.36 | 1.33 | 1.34 | 18.4M |
| 2024-10-29 | 1.35 | 1.37 | 1.35 | 1.35 | 16.9M |
| 2024-10-28 | 1.37 | 1.37 | 1.34 | 1.35 | 16.0M |
| 2024-10-25 | 1.37 | 1.37 | 1.36 | 1.37 | 15.8M |
| 2024-10-24 | 1.38 | 1.38 | 1.37 | 1.37 | 15.9M |
| 2024-10-23 | 1.37 | 1.38 | 1.37 | 1.38 | 18.8M |
| 2024-10-22 | 1.37 | 1.38 | 1.36 | 1.37 | 25.0M |
| 2024-10-21 | 1.43 | 1.44 | 1.36 | 1.37 | 23.3M |
| 2024-10-18 | 1.45 | 1.47 | 1.42 | 1.46 | 130.2M |
| 2024-10-17 | 1.47 | 1.48 | 1.45 | 1.45 | 36.8M |
| 2024-10-16 | 1.40 | 1.47 | 1.40 | 1.47 | 41.0M |
| 2024-10-15 | 1.46 | 1.48 | 1.43 | 1.44 | 37.5M |
| 2024-10-14 | 1.42 | 1.48 | 1.42 | 1.46 | 302.7M |
| 2024-10-11 | 1.44 | 1.46 | 1.40 | 1.41 | 57.1M |
| 2024-10-10 | 1.36 | 1.46 | 1.36 | 1.43 | 32.7M |
| 2024-10-09 | 1.47 | 1.47 | 1.37 | 1.38 | 107.6M |
| 2024-10-08 | 1.55 | 1.56 | 1.42 | 1.49 | 75.7M |
| 2024-09-30 | 1.42 | 1.54 | 1.37 | 1.44 | 189.8M |
| 2024-09-27 | 1.39 | 1.42 | 1.34 | 1.40 | 7.6M |
| 2024-09-26 | 1.33 | 1.38 | 1.32 | 1.38 | 126.7M |
| 2024-09-25 | 1.31 | 1.37 | 1.31 | 1.33 | 97.1M |
| 2024-09-24 | 1.26 | 1.30 | 1.25 | 1.30 | 115.0M |
| 2024-09-23 | 1.23 | 1.25 | 1.23 | 1.25 | 10.3M |
| 2024-09-20 | 1.23 | 1.23 | 1.22 | 1.23 | 18.2M |
| 2024-09-19 | 1.22 | 1.23 | 1.21 | 1.22 | 17.1M |
| 2024-09-18 | 1.21 | 1.22 | 1.21 | 1.22 | 14.6M |
| 2024-09-13 | 1.21 | 1.22 | 1.21 | 1.21 | 15.1M |
| 2024-09-12 | 1.20 | 1.22 | 1.19 | 1.21 | 12.8M |
| 2024-09-11 | 1.22 | 1.22 | 1.20 | 1.20 | 13.7M |
| 2024-09-10 | 1.22 | 1.24 | 1.22 | 1.23 | 14.1M |
| 2024-09-09 | 1.25 | 1.25 | 1.22 | 1.22 | 15.1M |
| 2024-09-06 | 1.24 | 1.26 | 1.24 | 1.25 | 102.6M |
| 2024-09-05 | 1.25 | 1.25 | 1.23 | 1.24 | 20.9M |
| 2024-09-04 | 1.24 | 1.26 | 1.24 | 1.25 | 18.1M |
| 2024-09-03 | 1.27 | 1.27 | 1.24 | 1.25 | 20.4M |
| 2024-09-02 | 1.27 | 1.28 | 1.26 | 1.27 | 19.6M |
| 2024-08-30 | 1.29 | 1.30 | 1.27 | 1.27 | 23.1M |
| 2024-08-29 | 1.34 | 1.34 | 1.30 | 1.30 | 17.9M |
| 2024-08-28 | 1.36 | 1.36 | 1.34 | 1.34 | 22.2M |
| 2024-08-27 | 1.35 | 1.36 | 1.34 | 1.36 | 25.2M |
| 2024-08-26 | 1.35 | 1.35 | 1.33 | 1.35 | 21.4M |
| 2024-08-23 | 1.34 | 1.35 | 1.33 | 1.35 | 52.0M |
| 2024-08-22 | 1.33 | 1.34 | 1.33 | 1.34 | 25.9M |
| 2024-08-21 | 1.34 | 1.34 | 1.32 | 1.33 | 22.9M |
| 2024-08-20 | 1.33 | 1.34 | 1.33 | 1.34 | 25.8M |
| 2024-08-19 | 1.31 | 1.33 | 1.31 | 1.33 | 16.9M |
| 2024-08-16 | 1.30 | 1.31 | 1.29 | 1.31 | 15.8M |
| 2024-08-15 | 1.28 | 1.30 | 1.28 | 1.29 | 20.7M |
| 2024-08-14 | 1.28 | 1.28 | 1.27 | 1.28 | 14.5M |
| 2024-08-13 | 1.27 | 1.28 | 1.27 | 1.28 | 16.6M |
| 2024-08-12 | 1.27 | 1.28 | 1.27 | 1.27 | 14.8M |
| 2024-08-09 | 1.27 | 1.28 | 1.27 | 1.27 | 18.1M |
| 2024-08-08 | 1.27 | 1.27 | 1.26 | 1.27 | 15.8M |
| 2024-08-07 | 1.27 | 1.27 | 1.26 | 1.27 | 17.5M |
| 2024-08-06 | 1.28 | 1.29 | 1.26 | 1.27 | 19.5M |
| 2024-08-05 | 1.29 | 1.29 | 1.28 | 1.28 | 18.8M |
| 2024-08-02 | 1.30 | 1.30 | 1.28 | 1.29 | 19.5M |
| 2024-08-01 | 1.29 | 1.30 | 1.28 | 1.30 | 31.2M |
| 2024-07-31 | 1.30 | 1.30 | 1.29 | 1.29 | 27.2M |
| 2024-07-30 | 1.29 | 1.30 | 1.29 | 1.30 | 36.1M |
| 2024-07-29 | 1.28 | 1.30 | 1.28 | 1.30 | 23.9M |
| 2024-07-26 | 1.30 | 1.30 | 1.27 | 1.28 | 37.9M |
| 2024-07-25 | 1.31 | 1.31 | 1.29 | 1.30 | 32.4M |
| 2024-07-24 | 1.31 | 1.32 | 1.31 | 1.31 | 32.7M |
| 2024-07-23 | 1.30 | 1.32 | 1.30 | 1.31 | 36.7M |
| 2024-07-22 | 1.32 | 1.32 | 1.30 | 1.30 | 37.6M |
| 2024-07-19 | 1.32 | 1.32 | 1.31 | 1.32 | 36.0M |
| 2024-07-18 | 1.32 | 1.33 | 1.31 | 1.32 | 30.4M |
| 2024-07-17 | 1.32 | 1.33 | 1.31 | 1.33 | 27.8M |
| 2024-07-16 | 1.32 | 1.33 | 1.31 | 1.32 | 27.6M |
| 2024-07-15 | 1.31 | 1.32 | 1.30 | 1.32 | 25.1M |
| 2024-07-12 | 1.27 | 1.31 | 1.27 | 1.31 | 28.5M |
| 2024-07-11 | 1.29 | 1.29 | 1.27 | 1.28 | 29.4M |
| 2024-07-10 | 1.28 | 1.29 | 1.28 | 1.29 | 26.0M |
| 2024-07-09 | 1.27 | 1.28 | 1.26 | 1.28 | 29.1M |
| 2024-07-08 | 1.26 | 1.27 | 1.26 | 1.27 | 25.6M |
| 2024-07-05 | 1.29 | 1.29 | 1.26 | 1.26 | 28.3M |
| 2024-07-04 | 1.29 | 1.30 | 1.29 | 1.29 | 28.1M |
| 2024-07-03 | 1.30 | 1.30 | 1.28 | 1.28 | 28.7M |
| 2024-07-02 | 1.28 | 1.30 | 1.28 | 1.30 | 29.2M |
| 2024-07-01 | 1.26 | 1.28 | 1.26 | 1.28 | 26.0M |
| 2024-06-28 | 1.26 | 1.27 | 1.25 | 1.26 | 29.3M |
| 2024-06-27 | 1.24 | 1.26 | 1.24 | 1.26 | 27.0M |
| 2024-06-26 | 1.24 | 1.25 | 1.24 | 1.24 | 25.2M |
| 2024-06-25 | 1.24 | 1.24 | 1.23 | 1.24 | 24.4M |
| 2024-06-24 | 1.23 | 1.24 | 1.22 | 1.24 | 27.3M |
| 2024-06-21 | 1.23 | 1.24 | 1.23 | 1.23 | 23.6M |
| 2024-06-20 | 1.24 | 1.24 | 1.23 | 1.24 | 23.5M |
| 2024-06-19 | 1.23 | 1.24 | 1.23 | 1.24 | 26.0M |
| 2024-06-18 | 1.22 | 1.23 | 1.21 | 1.22 | 22.9M |
| 2024-06-17 | 1.22 | 1.23 | 1.22 | 1.22 | 22.9M |
| 2024-06-14 | 1.22 | 1.24 | 1.22 | 1.24 | 27.9M |
| 2024-06-13 | 1.23 | 1.23 | 1.22 | 1.22 | 21.8M |
| 2024-06-12 | 1.23 | 1.23 | 1.22 | 1.23 | 21.2M |
| 2024-06-11 | 1.26 | 1.26 | 1.23 | 1.23 | 25.8M |
| 2024-06-07 | 1.25 | 1.26 | 1.25 | 1.26 | 20.5M |
| 2024-06-06 | 1.25 | 1.25 | 1.24 | 1.25 | 25.6M |
| 2024-06-05 | 1.26 | 1.26 | 1.25 | 1.25 | 21.0M |
| 2024-06-04 | 1.25 | 1.26 | 1.25 | 1.26 | 21.7M |
| 2024-06-03 | 1.26 | 1.26 | 1.25 | 1.25 | 18.3M |
| 2024-05-31 | 1.26 | 1.27 | 1.26 | 1.27 | 18.5M |
| 2024-05-30 | 1.28 | 1.28 | 1.26 | 1.26 | 16.1M |
| 2024-05-29 | 1.28 | 1.29 | 1.27 | 1.27 | 17.2M |
| 2024-05-28 | 1.29 | 1.30 | 1.28 | 1.29 | 16.8M |
| 2024-05-27 | 1.28 | 1.29 | 1.28 | 1.29 | 13.6M |
| 2024-05-24 | 1.28 | 1.29 | 1.27 | 1.28 | 18.9M |
| 2024-05-23 | 1.29 | 1.29 | 1.28 | 1.28 | 19.6M |
| 2024-05-22 | 1.29 | 1.30 | 1.29 | 1.29 | 14.5M |
| 2024-05-21 | 1.28 | 1.29 | 1.28 | 1.29 | 15.3M |
| 2024-05-20 | 1.28 | 1.29 | 1.27 | 1.28 | 17.6M |
| 2024-05-17 | 1.27 | 1.28 | 1.27 | 1.28 | 19.2M |
| 2024-05-16 | 1.25 | 1.27 | 1.25 | 1.27 | 19.3M |
| 2024-05-15 | 1.24 | 1.25 | 1.24 | 1.25 | 17.9M |
| 2024-05-14 | 1.26 | 1.26 | 1.25 | 1.25 | 13.9M |
| 2024-05-13 | 1.29 | 1.29 | 1.24 | 1.26 | 15.2M |
| 2024-05-10 | 1.23 | 1.25 | 1.23 | 1.25 | 21.0M |
| 2024-05-09 | 1.23 | 1.24 | 1.23 | 1.23 | 22.3M |
| 2024-05-08 | 1.23 | 1.24 | 1.23 | 1.23 | 13.3M |
| 2024-05-07 | 1.23 | 1.23 | 1.22 | 1.23 | 22.8M |
| 2024-05-06 | 1.24 | 1.24 | 1.23 | 1.23 | 22.8M |
| 2024-04-30 | 1.22 | 1.24 | 1.22 | 1.23 | 12.9M |
| 2024-04-29 | 1.21 | 1.23 | 1.20 | 1.23 | 15.4M |
| 2024-04-26 | 1.25 | 1.25 | 1.21 | 1.21 | 20.6M |
| 2024-04-25 | 1.21 | 1.23 | 1.21 | 1.23 | 16.1M |
| 2024-04-24 | 1.22 | 1.22 | 1.21 | 1.21 | 21.7M |
| 2024-04-23 | 1.22 | 1.23 | 1.21 | 1.22 | 14.2M |
| 2024-04-22 | 1.22 | 1.24 | 1.21 | 1.22 | 19.0M |
| 2024-04-19 | 1.23 | 1.24 | 1.22 | 1.23 | 26.7M |
| 2024-04-18 | 1.22 | 1.25 | 1.22 | 1.23 | 29.5M |
| 2024-04-17 | 1.20 | 1.22 | 1.19 | 1.22 | 27.3M |
| 2024-04-16 | 1.20 | 1.21 | 1.19 | 1.20 | 28.4M |
| 2024-04-15 | 1.17 | 1.20 | 1.17 | 1.20 | 24.0M |
| 2024-04-12 | 1.18 | 1.19 | 1.17 | 1.17 | 26.1M |
| 2024-04-11 | 1.17 | 1.18 | 1.17 | 1.18 | 27.5M |
| 2024-04-10 | 1.18 | 1.19 | 1.18 | 1.18 | 25.6M |
| 2024-04-09 | 1.19 | 1.19 | 1.18 | 1.18 | 27.0M |
| 2024-04-08 | 1.18 | 1.19 | 1.17 | 1.19 | 29.4M |
| 2024-04-03 | 1.18 | 1.19 | 1.18 | 1.18 | 27.9M |
| 2024-04-02 | 1.18 | 1.19 | 1.18 | 1.19 | 22.4M |
| 2024-04-01 | 1.17 | 1.19 | 1.17 | 1.19 | 25.2M |
| 2024-03-29 | 1.18 | 1.18 | 1.17 | 1.17 | 23.0M |
| 2024-03-28 | 1.20 | 1.20 | 1.17 | 1.18 | 29.9M |
| 2024-03-27 | 1.18 | 1.20 | 1.18 | 1.19 | 26.8M |
| 2024-03-26 | 1.17 | 1.19 | 1.17 | 1.18 | 26.8M |
| 2024-03-25 | 1.16 | 1.17 | 1.16 | 1.17 | 19.3M |
| 2024-03-22 | 1.17 | 1.17 | 1.15 | 1.16 | 19.1M |
| 2024-03-21 | 1.16 | 1.17 | 1.16 | 1.17 | 19.2M |
| 2024-03-20 | 1.15 | 1.16 | 1.15 | 1.16 | 21.6M |
| 2024-03-19 | 1.16 | 1.16 | 1.15 | 1.15 | 14.3M |
| 2024-03-18 | 1.16 | 1.16 | 1.16 | 1.16 | 25.9M |
| 2024-03-15 | 1.16 | 1.17 | 1.16 | 1.16 | 16.4M |
| 2024-03-14 | 1.15 | 1.16 | 1.15 | 1.16 | 18.8M |
| 2024-03-13 | 1.17 | 1.17 | 1.15 | 1.16 | 18.3M |
| 2024-03-12 | 1.17 | 1.17 | 1.17 | 1.17 | 22.6M |
| 2024-03-11 | 1.18 | 1.18 | 1.17 | 1.18 | 16.6M |
| 2024-03-08 | 1.18 | 1.18 | 1.18 | 1.18 | 16.9M |
| 2024-03-07 | 1.18 | 1.19 | 1.18 | 1.18 | 21.8M |
| 2024-03-06 | 1.19 | 1.19 | 1.18 | 1.18 | 23.0M |
| 2024-03-05 | 1.16 | 1.19 | 1.16 | 1.19 | 18.2M |
| 2024-03-04 | 1.17 | 1.17 | 1.16 | 1.16 | 24.6M |
| 2024-03-01 | 1.17 | 1.18 | 1.17 | 1.18 | 22.0M |
| 2024-02-29 | 1.17 | 1.18 | 1.17 | 1.18 | 22.0M |
| 2024-02-28 | 1.17 | 1.18 | 1.16 | 1.17 | 26.1M |
| 2024-02-27 | 1.18 | 1.18 | 1.17 | 1.17 | 16.5M |
| 2024-02-26 | 1.20 | 1.20 | 1.17 | 1.17 | 24.4M |
| 2024-02-23 | 1.20 | 1.22 | 1.20 | 1.20 | 22.4M |
| 2024-02-22 | 1.20 | 1.20 | 1.19 | 1.20 | 19.0M |
| 2024-02-21 | 1.17 | 1.21 | 1.16 | 1.20 | 22.8M |
| 2024-02-20 | 1.15 | 1.17 | 1.15 | 1.17 | 17.7M |
| 2024-02-19 | 1.14 | 1.16 | 1.13 | 1.16 | 18.1M |
| 2024-02-08 | 1.13 | 1.14 | 1.12 | 1.14 | 24.3M |
| 2024-02-07 | 1.15 | 1.15 | 1.12 | 1.14 | 28.7M |
| 2024-02-06 | 1.14 | 1.15 | 1.13 | 1.15 | 30.0M |
| 2024-02-05 | 1.13 | 1.14 | 1.12 | 1.14 | 29.1M |
| 2024-02-02 | 1.13 | 1.13 | 1.10 | 1.13 | 32.3M |
| 2024-02-01 | 1.13 | 1.13 | 1.12 | 1.12 | 17.7M |
| 2024-01-31 | 1.12 | 1.13 | 1.12 | 1.13 | 23.0M |
| 2024-01-30 | 1.13 | 1.14 | 1.12 | 1.13 | 21.5M |
| 2024-01-29 | 1.13 | 1.15 | 1.13 | 1.14 | 25.0M |
| 2024-01-26 | 1.11 | 1.13 | 1.11 | 1.13 | 34.5M |
| 2024-01-25 | 1.10 | 1.11 | 1.10 | 1.11 | 27.5M |
| 2024-01-24 | 1.08 | 1.10 | 1.08 | 1.10 | 47.1M |
| 2024-01-23 | 1.08 | 1.08 | 1.07 | 1.08 | 21.8M |
| 2024-01-22 | 1.08 | 1.09 | 1.07 | 1.08 | 32.7M |
| 2024-01-19 | 1.07 | 1.08 | 1.07 | 1.08 | 32.0M |
| 2024-01-18 | 1.07 | 1.08 | 1.05 | 1.08 | 27.3M |
| 2024-01-17 | 1.09 | 1.10 | 1.08 | 1.08 | 32.1M |
| 2024-01-16 | 1.07 | 1.09 | 1.07 | 1.09 | 29.7M |
| 2024-01-15 | 1.07 | 1.08 | 1.06 | 1.07 | 20.8M |
| 2024-01-12 | 1.06 | 1.07 | 1.06 | 1.07 | 27.5M |
| 2024-01-11 | 1.06 | 1.07 | 1.06 | 1.06 | 21.7M |
| 2024-01-10 | 1.06 | 1.07 | 1.06 | 1.06 | 28.1M |
| 2024-01-09 | 1.06 | 1.07 | 1.05 | 1.07 | 26.3M |
| 2024-01-08 | 1.07 | 1.07 | 1.06 | 1.06 | 25.1M |
| 2024-01-05 | 1.05 | 1.08 | 1.05 | 1.08 | 47.7M |
| 2024-01-04 | 1.06 | 1.06 | 1.05 | 1.06 | 21.7M |
| 2024-01-03 | 1.05 | 1.06 | 1.05 | 1.06 | 19.5M |
| 2024-01-02 | 1.05 | 1.06 | 1.05 | 1.05 | 19.1M |