1.42
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 | 1.29 | 1.30 | 1.29 | 1.29 | 127.7M |
| 2024-12-30 | 1.31 | 1.31 | 1.30 | 1.31 | 112.9M |
| 2024-12-27 | 1.33 | 1.34 | 1.33 | 1.33 | 89.6M |
| 2024-12-26 | 1.34 | 1.34 | 1.32 | 1.34 | 161.5M |
| 2024-12-25 | 1.33 | 1.34 | 1.32 | 1.34 | 229.5M |
| 2024-12-24 | 1.30 | 1.32 | 1.29 | 1.31 | 199.0M |
| 2024-12-23 | 1.28 | 1.30 | 1.28 | 1.29 | 179.2M |
| 2024-12-20 | 1.26 | 1.27 | 1.26 | 1.26 | 143.6M |
| 2024-12-19 | 1.26 | 1.27 | 1.26 | 1.27 | 193.2M |
| 2024-12-18 | 1.29 | 1.30 | 1.29 | 1.30 | 130.6M |
| 2024-12-17 | 1.30 | 1.30 | 1.29 | 1.29 | 159.1M |
| 2024-12-16 | 1.29 | 1.29 | 1.28 | 1.28 | 88.0M |
| 2024-12-13 | 1.28 | 1.29 | 1.28 | 1.29 | 43.3M |
| 2024-12-12 | 1.28 | 1.29 | 1.28 | 1.28 | 49.6M |
| 2024-12-11 | 1.27 | 1.27 | 1.26 | 1.27 | 28.7M |
| 2024-12-10 | 1.26 | 1.27 | 1.26 | 1.27 | 68.4M |
| 2024-12-09 | 1.28 | 1.28 | 1.28 | 1.28 | 53.0M |
| 2024-12-06 | 1.27 | 1.27 | 1.26 | 1.27 | 52.7M |
| 2024-12-05 | 1.27 | 1.27 | 1.27 | 1.27 | 53.0M |
| 2024-12-04 | 1.26 | 1.26 | 1.26 | 1.26 | 52.8M |
| 2024-12-03 | 1.25 | 1.26 | 1.25 | 1.26 | 57.8M |
| 2024-12-02 | 1.24 | 1.25 | 1.24 | 1.24 | 86.2M |
| 2024-11-29 | 1.24 | 1.24 | 1.23 | 1.24 | 68.9M |
| 2024-11-28 | 1.23 | 1.24 | 1.23 | 1.24 | 73.8M |
| 2024-11-27 | 1.24 | 1.25 | 1.24 | 1.24 | 93.0M |
| 2024-11-26 | 1.23 | 1.23 | 1.22 | 1.23 | 59.3M |
| 2024-11-25 | 1.23 | 1.24 | 1.23 | 1.24 | 185.7M |
| 2024-11-22 | 1.23 | 1.23 | 1.22 | 1.23 | 25.1M |
| 2024-11-21 | 1.22 | 1.22 | 1.22 | 1.22 | 13.9M |
| 2024-11-20 | 1.22 | 1.23 | 1.22 | 1.23 | 27.0M |
| 2024-11-19 | 1.22 | 1.22 | 1.21 | 1.21 | 14.0M |
| 2024-11-18 | 1.21 | 1.22 | 1.21 | 1.22 | 16.4M |
| 2024-11-15 | 1.23 | 1.23 | 1.22 | 1.22 | 13.8M |
| 2024-11-14 | 1.23 | 1.24 | 1.23 | 1.24 | 13.8M |
| 2024-11-13 | 1.23 | 1.23 | 1.23 | 1.23 | 14.3M |
| 2024-11-12 | 1.23 | 1.24 | 1.23 | 1.24 | 33.8M |
| 2024-11-11 | 1.23 | 1.23 | 1.23 | 1.23 | 28.6M |
| 2024-11-08 | 1.22 | 1.23 | 1.22 | 1.22 | 50.6M |
| 2024-11-07 | 1.22 | 1.23 | 1.21 | 1.21 | 88.0M |
| 2024-11-06 | 1.17 | 1.20 | 1.17 | 1.20 | 54.8M |
| 2024-11-05 | 1.16 | 1.16 | 1.15 | 1.16 | 9.3M |
| 2024-11-04 | 1.16 | 1.17 | 1.16 | 1.16 | 15.5M |
| 2024-11-01 | 1.15 | 1.16 | 1.15 | 1.16 | 30.7M |
| 2024-10-31 | 1.18 | 1.18 | 1.17 | 1.17 | 36.1M |
| 2024-10-30 | 1.20 | 1.20 | 1.20 | 1.20 | 22.2M |
| 2024-10-29 | 1.19 | 1.19 | 1.18 | 1.19 | 19.7M |
| 2024-10-28 | 1.19 | 1.19 | 1.19 | 1.19 | 30.3M |
| 2024-10-25 | 1.18 | 1.18 | 1.18 | 1.18 | 24.5M |
| 2024-10-24 | 1.18 | 1.18 | 1.18 | 1.18 | 31.9M |
| 2024-10-23 | 1.19 | 1.19 | 1.19 | 1.19 | 10.8M |
| 2024-10-22 | 1.18 | 1.19 | 1.18 | 1.19 | 21.3M |
| 2024-10-21 | 1.18 | 1.19 | 1.18 | 1.18 | 19.8M |
| 2024-10-18 | 1.18 | 1.18 | 1.18 | 1.18 | 23.5M |
| 2024-10-17 | 1.18 | 1.19 | 1.17 | 1.19 | 50.7M |
| 2024-10-16 | 1.17 | 1.18 | 1.17 | 1.18 | 22.6M |
| 2024-10-15 | 1.18 | 1.19 | 1.18 | 1.19 | 34.9M |
| 2024-10-14 | 1.17 | 1.17 | 1.16 | 1.17 | 28.1M |
| 2024-10-11 | 1.16 | 1.17 | 1.16 | 1.16 | 16.9M |
| 2024-10-10 | 1.16 | 1.16 | 1.16 | 1.16 | 36.6M |
| 2024-10-09 | 1.15 | 1.16 | 1.15 | 1.15 | 44.8M |
| 2024-10-08 | 1.12 | 1.14 | 1.12 | 1.14 | 67.3M |
| 2024-09-30 | 1.11 | 1.14 | 1.11 | 1.14 | 76.3M |
| 2024-09-27 | 1.14 | 1.14 | 1.14 | 1.14 | 93.9M |
| 2024-09-26 | 1.15 | 1.15 | 1.14 | 1.15 | 54.8M |
| 2024-09-25 | 1.14 | 1.14 | 1.13 | 1.14 | 69.9M |
| 2024-09-24 | 1.14 | 1.14 | 1.14 | 1.14 | 57.4M |
| 2024-09-23 | 1.15 | 1.15 | 1.14 | 1.15 | 26.9M |
| 2024-09-20 | 1.15 | 1.15 | 1.14 | 1.14 | 59.0M |
| 2024-09-19 | 1.13 | 1.14 | 1.13 | 1.14 | 73.9M |
| 2024-09-18 | 1.13 | 1.13 | 1.13 | 1.13 | 21.9M |
| 2024-09-13 | 1.13 | 1.14 | 1.13 | 1.13 | 43.3M |
| 2024-09-12 | 1.13 | 1.13 | 1.12 | 1.13 | 29.9M |
| 2024-09-11 | 1.10 | 1.10 | 1.10 | 1.10 | 33.9M |
| 2024-09-10 | 1.10 | 1.10 | 1.09 | 1.09 | 32.3M |
| 2024-09-09 | 1.08 | 1.09 | 1.08 | 1.09 | 38.5M |
| 2024-09-06 | 1.09 | 1.10 | 1.09 | 1.09 | 25.3M |
| 2024-09-05 | 1.10 | 1.11 | 1.10 | 1.10 | 40.7M |
| 2024-09-04 | 1.10 | 1.10 | 1.09 | 1.10 | 85.3M |
| 2024-09-03 | 1.14 | 1.14 | 1.13 | 1.14 | 30.4M |
| 2024-09-02 | 1.14 | 1.14 | 1.13 | 1.13 | 63.6M |
| 2024-08-30 | 1.13 | 1.13 | 1.12 | 1.13 | 88.4M |
| 2024-08-29 | 1.13 | 1.13 | 1.12 | 1.13 | 90.2M |
| 2024-08-28 | 1.14 | 1.15 | 1.14 | 1.15 | 19.5M |
| 2024-08-27 | 1.14 | 1.14 | 1.14 | 1.14 | 71.3M |
| 2024-08-26 | 1.15 | 1.15 | 1.15 | 1.15 | 37.5M |
| 2024-08-23 | 1.14 | 1.14 | 1.14 | 1.14 | 38.7M |
| 2024-08-22 | 1.16 | 1.16 | 1.15 | 1.15 | 58.0M |
| 2024-08-21 | 1.15 | 1.15 | 1.15 | 1.15 | 44.0M |
| 2024-08-20 | 1.16 | 1.16 | 1.15 | 1.15 | 73.2M |
| 2024-08-19 | 1.16 | 1.16 | 1.14 | 1.14 | 64.4M |
| 2024-08-16 | 1.15 | 1.16 | 1.15 | 1.16 | 90.6M |
| 2024-08-15 | 1.13 | 1.13 | 1.12 | 1.13 | 75.3M |
| 2024-08-14 | 1.12 | 1.12 | 1.11 | 1.12 | 134.6M |
| 2024-08-13 | 1.09 | 1.10 | 1.09 | 1.10 | 68.5M |
| 2024-08-12 | 1.09 | 1.09 | 1.09 | 1.09 | 26.2M |
| 2024-08-09 | 1.08 | 1.08 | 1.08 | 1.08 | 44.7M |
| 2024-08-08 | 1.05 | 1.06 | 1.05 | 1.05 | 51.5M |
| 2024-08-07 | 1.06 | 1.07 | 1.06 | 1.06 | 48.5M |
| 2024-08-06 | 1.07 | 1.07 | 1.06 | 1.06 | 128.3M |
| 2024-08-05 | 1.06 | 1.07 | 1.02 | 1.03 | 167.2M |
| 2024-08-02 | 1.13 | 1.13 | 1.10 | 1.11 | 127.3M |
| 2024-08-01 | 1.16 | 1.16 | 1.15 | 1.16 | 79.6M |
| 2024-07-31 | 1.13 | 1.13 | 1.12 | 1.13 | 89.2M |
| 2024-07-30 | 1.13 | 1.14 | 1.13 | 1.13 | 92.4M |
| 2024-07-29 | 1.13 | 1.14 | 1.13 | 1.14 | 150.8M |
| 2024-07-26 | 1.12 | 1.12 | 1.11 | 1.12 | 70.3M |
| 2024-07-25 | 1.12 | 1.13 | 1.11 | 1.12 | 130.1M |
| 2024-07-24 | 1.15 | 1.16 | 1.15 | 1.15 | 41.4M |
| 2024-07-23 | 1.17 | 1.17 | 1.16 | 1.16 | 49.0M |
| 2024-07-22 | 1.15 | 1.16 | 1.14 | 1.16 | 82.7M |
| 2024-07-19 | 1.17 | 1.17 | 1.16 | 1.16 | 67.8M |
| 2024-07-18 | 1.17 | 1.19 | 1.16 | 1.18 | 138.5M |
| 2024-07-17 | 1.20 | 1.20 | 1.19 | 1.19 | 148.6M |
| 2024-07-16 | 1.20 | 1.20 | 1.20 | 1.20 | 98.4M |
| 2024-07-15 | 1.18 | 1.20 | 1.18 | 1.20 | 196.5M |
| 2024-07-12 | 1.17 | 1.18 | 1.17 | 1.17 | 147.2M |
| 2024-07-11 | 1.21 | 1.22 | 1.20 | 1.21 | 147.3M |
| 2024-07-10 | 1.20 | 1.20 | 1.19 | 1.20 | 99.8M |
| 2024-07-09 | 1.20 | 1.20 | 1.19 | 1.20 | 232.9M |
| 2024-07-08 | 1.21 | 1.21 | 1.19 | 1.19 | 295.1M |
| 2024-07-05 | 1.19 | 1.22 | 1.18 | 1.20 | 492.6M |
| 2024-07-04 | 1.18 | 1.25 | 1.18 | 1.20 | 481.8M |
| 2024-07-03 | 1.16 | 1.17 | 1.16 | 1.17 | 156.8M |
| 2024-07-02 | 1.16 | 1.16 | 1.15 | 1.16 | 48.8M |
| 2024-07-01 | 1.15 | 1.15 | 1.15 | 1.15 | 76.4M |
| 2024-06-28 | 1.16 | 1.16 | 1.16 | 1.16 | 50.1M |
| 2024-06-27 | 1.15 | 1.15 | 1.15 | 1.15 | 22.3M |
| 2024-06-26 | 1.15 | 1.15 | 1.15 | 1.15 | 25.5M |
| 2024-06-25 | 1.13 | 1.14 | 1.13 | 1.13 | 27.3M |
| 2024-06-24 | 1.14 | 1.15 | 1.14 | 1.15 | 60.7M |
| 2024-06-21 | 1.15 | 1.15 | 1.14 | 1.15 | 26.6M |
| 2024-06-20 | 1.15 | 1.16 | 1.15 | 1.16 | 44.0M |
| 2024-06-19 | 1.15 | 1.15 | 1.15 | 1.15 | 29.4M |
| 2024-06-18 | 1.15 | 1.15 | 1.14 | 1.15 | 49.9M |
| 2024-06-17 | 1.14 | 1.14 | 1.14 | 1.14 | 31.8M |
| 2024-06-14 | 1.14 | 1.14 | 1.14 | 1.14 | 48.4M |
| 2024-06-13 | 1.14 | 1.14 | 1.13 | 1.14 | 29.8M |
| 2024-06-12 | 1.12 | 1.12 | 1.12 | 1.12 | 36.3M |
| 2024-06-11 | 1.11 | 1.11 | 1.10 | 1.11 | 22.4M |
| 2024-06-07 | 1.10 | 1.11 | 1.10 | 1.11 | 16.6M |
| 2024-06-06 | 1.12 | 1.12 | 1.10 | 1.10 | 19.4M |
| 2024-06-05 | 1.09 | 1.09 | 1.09 | 1.09 | 7.8M |
| 2024-06-04 | 1.09 | 1.09 | 1.08 | 1.08 | 7.5M |
| 2024-06-03 | 1.08 | 1.08 | 1.08 | 1.08 | 12.0M |
| 2024-05-31 | 1.07 | 1.07 | 1.06 | 1.07 | 7.9M |
| 2024-05-30 | 1.08 | 1.08 | 1.07 | 1.08 | 18.8M |
| 2024-05-29 | 1.09 | 1.09 | 1.09 | 1.09 | 7.6M |
| 2024-05-28 | 1.08 | 1.09 | 1.08 | 1.09 | 10.9M |
| 2024-05-27 | 1.08 | 1.09 | 1.08 | 1.08 | 33.7M |
| 2024-05-24 | 1.08 | 1.08 | 1.06 | 1.07 | 20.3M |
| 2024-05-23 | 1.08 | 1.09 | 1.08 | 1.09 | 27.1M |
| 2024-05-22 | 1.08 | 1.08 | 1.08 | 1.08 | 9.3M |
| 2024-05-21 | 1.07 | 1.08 | 1.07 | 1.07 | 5.8M |
| 2024-05-20 | 1.07 | 1.07 | 1.07 | 1.07 | 4.4M |
| 2024-05-17 | 1.07 | 1.07 | 1.07 | 1.07 | 7.5M |
| 2024-05-16 | 1.07 | 1.07 | 1.06 | 1.07 | 6.9M |
| 2024-05-15 | 1.05 | 1.05 | 1.05 | 1.05 | 5.8M |
| 2024-05-14 | 1.05 | 1.05 | 1.05 | 1.05 | 6.3M |
| 2024-05-13 | 1.04 | 1.05 | 1.04 | 1.05 | 8.7M |
| 2024-05-10 | 1.04 | 1.04 | 1.04 | 1.04 | 6.1M |
| 2024-05-09 | 1.04 | 1.04 | 1.04 | 1.04 | 5.5M |
| 2024-05-08 | 1.04 | 1.04 | 1.04 | 1.04 | 6.6M |
| 2024-05-07 | 1.04 | 1.04 | 1.04 | 1.04 | 5.9M |
| 2024-05-06 | 1.03 | 1.03 | 1.02 | 1.03 | 3.3M |
| 2024-04-30 | 1.03 | 1.03 | 1.03 | 1.03 | 1.8M |
| 2024-04-29 | 1.03 | 1.03 | 1.03 | 1.03 | 10.2M |
| 2024-04-26 | 1.01 | 1.02 | 1.01 | 1.02 | 43.5M |
| 2024-04-25 | 1.00 | 1.01 | 1.00 | 1.00 | 25.3M |
| 2024-04-24 | 1.02 | 1.02 | 1.02 | 1.02 | 22.2M |
| 2024-04-23 | 1.00 | 1.00 | 1.00 | 1.00 | 6.5M |
| 2024-04-22 | 0.99 | 1.00 | 0.99 | 1.00 | 9.0M |
| 2024-04-19 | 1.01 | 1.01 | 0.99 | 1.00 | 25.4M |
| 2024-04-18 | 1.01 | 1.02 | 1.01 | 1.02 | 11.7M |
| 2024-04-17 | 1.01 | 1.02 | 1.01 | 1.01 | 18.6M |
| 2024-04-16 | 1.02 | 1.02 | 1.01 | 1.01 | 41.8M |
| 2024-04-15 | 1.04 | 1.04 | 1.03 | 1.04 | 14.4M |
| 2024-04-12 | 1.05 | 1.05 | 1.05 | 1.05 | 17.0M |
| 2024-04-11 | 1.03 | 1.04 | 1.03 | 1.04 | 14.7M |
| 2024-04-10 | 1.04 | 1.04 | 1.04 | 1.04 | 13.9M |
| 2024-04-09 | 1.04 | 1.04 | 1.04 | 1.04 | 20.4M |
| 2024-04-08 | 1.04 | 1.04 | 1.04 | 1.04 | 19.7M |
| 2024-04-03 | 1.04 | 1.04 | 1.04 | 1.04 | 41.0M |
| 2024-04-02 | 1.05 | 1.05 | 1.04 | 1.05 | 16.7M |
| 2024-04-01 | 1.05 | 1.05 | 1.05 | 1.05 | 53.2M |
| 2024-03-29 | 1.05 | 1.05 | 1.04 | 1.04 | 61.1M |
| 2024-03-28 | 1.05 | 1.05 | 1.04 | 1.05 | 32.1M |
| 2024-03-27 | 1.04 | 1.05 | 1.04 | 1.05 | 37.3M |
| 2024-03-26 | 1.04 | 1.05 | 1.04 | 1.05 | 30.0M |
| 2024-03-25 | 1.05 | 1.05 | 1.04 | 1.05 | 42.1M |
| 2024-03-22 | 1.05 | 1.05 | 1.05 | 1.05 | 67.0M |
| 2024-03-21 | 1.05 | 1.06 | 1.04 | 1.06 | 74.3M |
| 2024-03-20 | 1.03 | 1.03 | 1.03 | 1.03 | 24.4M |
| 2024-03-19 | 1.03 | 1.03 | 1.02 | 1.03 | 47.1M |
| 2024-03-18 | 1.02 | 1.03 | 1.02 | 1.03 | 41.1M |
| 2024-03-15 | 1.03 | 1.03 | 1.03 | 1.03 | 44.3M |
| 2024-03-14 | 1.04 | 1.04 | 1.03 | 1.04 | 39.3M |
| 2024-03-13 | 1.03 | 1.04 | 1.03 | 1.04 | 58.0M |
| 2024-03-12 | 1.02 | 1.02 | 1.02 | 1.02 | 33.3M |
| 2024-03-11 | 1.02 | 1.02 | 1.02 | 1.02 | 26.0M |
| 2024-03-08 | 1.02 | 1.03 | 1.02 | 1.03 | 48.9M |
| 2024-03-07 | 1.01 | 1.01 | 1.01 | 1.01 | 29.5M |
| 2024-03-06 | 1.01 | 1.02 | 1.01 | 1.02 | 45.8M |
| 2024-03-05 | 1.02 | 1.03 | 1.02 | 1.02 | 39.5M |
| 2024-03-04 | 1.03 | 1.03 | 1.03 | 1.03 | 162.1M |
| 2024-03-01 | 1.02 | 1.02 | 1.02 | 1.02 | 80.4M |
| 2024-02-29 | 1.02 | 1.02 | 1.01 | 1.01 | 74.4M |
| 2024-02-28 | 1.02 | 1.03 | 1.01 | 1.02 | 136.0M |
| 2024-02-27 | 1.01 | 1.02 | 1.01 | 1.01 | 69.1M |
| 2024-02-26 | 1.02 | 1.02 | 1.01 | 1.02 | 125.8M |
| 2024-02-23 | 1.02 | 1.04 | 1.02 | 1.02 | 262.8M |