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
2023-12-29 1.31 1.31 1.31 1.31 5.4M
2023-12-28 1.32 1.32 1.32 1.32 8.6M
2023-12-27 1.32 1.32 1.32 1.32 4.7M
2023-12-26 1.31 1.32 1.31 1.32 6.5M
2023-12-25 1.31 1.31 1.31 1.31 5.2M
2023-12-22 1.31 1.31 1.30 1.31 8.3M
2023-12-21 1.29 1.30 1.29 1.30 11.2M
2023-12-20 1.32 1.32 1.31 1.31 5.4M
2023-12-19 1.31 1.31 1.31 1.31 11.0M
2023-12-18 1.30 1.30 1.30 1.30 10.7M
2023-12-15 1.30 1.30 1.29 1.29 8.3M
2023-12-14 1.32 1.32 1.30 1.30 14.3M
2023-12-13 1.29 1.29 1.29 1.29 3.6M
2023-12-12 1.28 1.28 1.28 1.28 8.6M
2023-12-11 1.26 1.27 1.26 1.26 4.5M
2023-12-08 1.25 1.26 1.25 1.25 6.4M
2023-12-07 1.25 1.25 1.23 1.24 2.3M
2023-12-06 1.24 1.25 1.24 1.25 2.6M
2023-12-05 1.23 1.24 1.23 1.23 6.5M
2023-12-04 1.25 1.25 1.24 1.25 1.1M
2023-12-01 1.25 1.25 1.24 1.24 2.8M
2023-11-30 1.25 1.25 1.25 1.25 3.3M
2023-11-29 1.25 1.25 1.25 1.25 6.6M
2023-11-28 1.25 1.25 1.25 1.25 2.9M
2023-11-27 1.25 1.25 1.24 1.25 2.6M
2023-11-24 1.25 1.25 1.25 1.25 6.2M
2023-11-23 1.26 1.26 1.25 1.25 4.1M
2023-11-22 1.25 1.25 1.24 1.25 1.9M
2023-11-21 1.25 1.25 1.25 1.25 3.0M
2023-11-20 1.25 1.25 1.24 1.24 10.5M
2023-11-17 1.25 1.25 1.25 1.25 6.5M
2023-11-16 1.25 1.25 1.25 1.25 9.9M
2023-11-15 1.26 1.26 1.25 1.25 12.8M
2023-11-14 1.23 1.24 1.23 1.23 6.2M
2023-11-13 1.23 1.23 1.23 1.23 10.4M
2023-11-10 1.20 1.21 1.20 1.21 5.7M
2023-11-09 1.21 1.22 1.21 1.22 6.6M
2023-11-08 1.21 1.21 1.21 1.21 5.1M
2023-11-07 1.20 1.20 1.20 1.20 11.8M
2023-11-06 1.20 1.20 1.20 1.20 8.7M
2023-11-03 1.19 1.19 1.19 1.19 12.2M
2023-11-02 1.17 1.18 1.17 1.17 12.5M
2023-11-01 1.14 1.15 1.14 1.15 7.8M
2023-10-31 1.14 1.14 1.14 1.14 7.8M
2023-10-30 1.13 1.14 1.13 1.14 10.3M
2023-10-27 1.13 1.13 1.13 1.13 14.2M
2023-10-26 1.14 1.14 1.13 1.13 8.0M
2023-10-25 1.17 1.17 1.17 1.17 8.9M
2023-10-24 1.16 1.17 1.16 1.17 15.1M
2023-10-23 1.16 1.16 1.16 1.16 10.7M
2023-10-20 1.18 1.18 1.17 1.17 8.0M
2023-10-19 1.19 1.19 1.18 1.18 22.3M
2023-10-18 1.19 1.20 1.19 1.20 15.4M
2023-10-17 1.20 1.20 1.20 1.20 17.9M
2023-10-16 1.19 1.19 1.19 1.19 23.6M
2023-10-13 1.20 1.21 1.20 1.20 17.5M
2023-10-12 1.20 1.21 1.20 1.21 9.5M
2023-10-11 1.20 1.20 1.19 1.20 13.2M
2023-10-10 1.18 1.19 1.18 1.19 8.0M
2023-10-09 1.17 1.18 1.17 1.17 30.9M
2023-09-28 1.15 1.15 1.15 1.15 9.8M
2023-09-27 1.15 1.15 1.14 1.15 9.9M
2023-09-26 1.16 1.16 1.15 1.15 8.2M
2023-09-25 1.16 1.17 1.16 1.16 23.6M
2023-09-22 1.15 1.16 1.15 1.16 13.3M
2023-09-21 1.18 1.18 1.17 1.17 8.4M
2023-09-20 1.20 1.20 1.19 1.20 5.6M
2023-09-19 1.20 1.20 1.20 1.20 15.7M
2023-09-18 1.20 1.20 1.20 1.20 13.8M
2023-09-15 1.22 1.22 1.22 1.22 12.7M
2023-09-14 1.21 1.22 1.21 1.22 6.1M
2023-09-13 1.21 1.21 1.21 1.21 4.6M
2023-09-12 1.22 1.22 1.22 1.22 6.0M
2023-09-11 1.21 1.21 1.21 1.21 11.3M
2023-09-08 1.21 1.22 1.21 1.22 9.9M
2023-09-07 1.22 1.22 1.21 1.21 4.4M
2023-09-06 1.22 1.22 1.22 1.22 11.6M
2023-09-05 1.22 1.22 1.22 1.22 5.4M
2023-09-04 1.22 1.22 1.22 1.22 3.9M
2023-09-01 1.22 1.22 1.22 1.22 11.8M
2023-08-31 1.22 1.22 1.22 1.22 7.4M
2023-08-30 1.21 1.22 1.21 1.21 11.9M
2023-08-29 1.19 1.19 1.19 1.19 7.9M
2023-08-28 1.17 1.18 1.17 1.18 12.1M
2023-08-25 1.17 1.17 1.17 1.17 14.5M
2023-08-24 1.21 1.21 1.21 1.21 10.6M
2023-08-23 1.18 1.18 1.18 1.18 4.0M
2023-08-22 1.18 1.18 1.18 1.18 7.6M
2023-08-21 1.16 1.17 1.16 1.16 7.7M
2023-08-18 1.16 1.16 1.16 1.16 11.5M
2023-08-17 1.17 1.18 1.17 1.18 9.6M
2023-08-16 1.20 1.20 1.19 1.19 7.5M
2023-08-15 1.20 1.21 1.20 1.21 17.6M
2023-08-14 1.19 1.19 1.18 1.19 12.6M
2023-08-11 1.20 1.20 1.19 1.19 6.3M
2023-08-10 1.19 1.20 1.19 1.20 9.5M
2023-08-09 1.20 1.21 1.20 1.21 11.3M
2023-08-08 1.21 1.21 1.21 1.21 18.0M
2023-08-07 1.21 1.21 1.21 1.21 12.5M
2023-08-04 1.21 1.22 1.21 1.22 17.3M
2023-08-03 1.21 1.21 1.21 1.21 13.9M
2023-08-02 1.23 1.23 1.22 1.23 17.4M
2023-08-01 1.24 1.24 1.24 1.24 13.5M
2023-07-31 1.23 1.24 1.23 1.24 18.2M
2023-07-28 1.22 1.22 1.22 1.22 23.3M
2023-07-27 1.22 1.23 1.22 1.23 23.8M
2023-07-26 1.22 1.23 1.22 1.22 18.3M
2023-07-25 1.22 1.22 1.21 1.22 22.8M
2023-07-24 1.22 1.22 1.22 1.22 34.1M
2023-07-21 1.22 1.22 1.22 1.22 16.6M
2023-07-20 1.25 1.25 1.24 1.24 18.8M
2023-07-19 1.25 1.26 1.25 1.26 47.8M
2023-07-18 1.24 1.24 1.24 1.24 21.1M
2023-07-17 1.23 1.23 1.22 1.23 40.4M
2023-07-14 1.23 1.23 1.23 1.23 16.2M
2023-07-13 1.21 1.22 1.21 1.22 7.8M
2023-07-12 1.20 1.20 1.20 1.20 6.1M
2023-07-11 1.20 1.20 1.19 1.20 5.5M
2023-07-10 1.19 1.20 1.19 1.19 8.9M
2023-07-07 1.21 1.21 1.20 1.20 7.5M
2023-07-06 1.21 1.22 1.21 1.21 16.6M
2023-07-05 1.21 1.21 1.21 1.21 25.7M
2023-07-04 1.22 1.22 1.21 1.21 12.5M
2023-07-03 1.22 1.22 1.21 1.22 8.0M
2023-06-30 1.20 1.20 1.20 1.20 4.3M
2023-06-29 1.20 1.20 1.20 1.20 6.4M
2023-06-28 1.19 1.19 1.19 1.19 5.9M
2023-06-27 1.18 1.18 1.17 1.18 11.5M
2023-06-26 1.19 1.19 1.19 1.19 4.8M
2023-06-21 1.20 1.20 1.20 1.20 10.0M
2023-06-20 1.20 1.20 1.19 1.20 10.9M
2023-06-19 1.19 1.20 1.19 1.20 8.6M
2023-06-16 1.20 1.20 1.19 1.20 22.6M
2023-06-15 1.19 1.19 1.18 1.19 16.2M
2023-06-14 1.19 1.19 1.18 1.18 17.2M
2023-06-13 1.18 1.18 1.17 1.18 14.5M
2023-06-12 1.15 1.16 1.15 1.16 10.6M
2023-06-09 1.14 1.14 1.14 1.14 6.0M
2023-06-08 1.13 1.14 1.13 1.13 10.7M
2023-06-07 1.15 1.15 1.15 1.15 4.9M
2023-06-06 1.15 1.15 1.15 1.15 13.5M
2023-06-05 1.14 1.15 1.14 1.14 11.7M
2023-06-02 1.14 1.14 1.13 1.14 13.3M
2023-06-01 1.12 1.12 1.12 1.12 7.8M
2023-05-31 1.13 1.13 1.12 1.12 11.2M
2023-05-30 1.13 1.13 1.12 1.13 9.9M
2023-05-29 1.13 1.13 1.12 1.13 7.0M
2023-05-26 1.09 1.10 1.09 1.09 7.4M
2023-05-25 1.08 1.09 1.08 1.08 5.2M
2023-05-24 1.07 1.08 1.07 1.07 10.2M
2023-05-23 1.08 1.09 1.08 1.09 14.5M
2023-05-22 1.08 1.08 1.07 1.08 4.5M
2023-05-19 1.08 1.09 1.08 1.08 13.9M
2023-05-18 1.06 1.06 1.05 1.06 6.6M
2023-05-17 1.04 1.05 1.04 1.05 6.0M
2023-05-16 1.03 1.04 1.03 1.03 3.8M
2023-05-15 1.03 1.03 1.03 1.03 6.7M
2023-05-12 1.04 1.04 1.03 1.04 7.9M
2023-05-11 1.03 1.03 1.03 1.03 9.1M
2023-05-10 1.02 1.02 1.01 1.02 8.7M
2023-05-09 1.02 1.02 1.02 1.02 10.2M
2023-05-08 1.01 1.02 1.01 1.02 17.1M
2023-05-05 1.00 1.00 1.00 1.00 7.2M
2023-05-04 1.01 1.01 1.00 1.00 9.8M
2023-04-28 1.01 1.01 1.01 1.01 42.0M
2023-04-27 0.99 0.99 0.99 0.99 8.7M
2023-04-26 0.99 0.99 0.99 0.99 21.8M
2023-04-25 0.99 0.99 0.99 0.99 7.5M
2023-04-24 0.99 1.00 0.99 0.99 9.0M
2023-04-21 1.00 1.00 0.99 0.99 6.1M
2023-04-20 1.00 1.00 1.00 1.00 9.0M
2023-04-19 1.00 1.00 1.00 1.00 13.0M
2023-04-18 1.00 1.00 1.00 1.00 20.5M
2023-04-17 1.00 1.00 1.00 1.00 179.3M