1.32
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 | 1.16 | 1.16 | 1.14 | 1.14 | 43.8M |
| 2024-12-30 | 1.15 | 1.16 | 1.15 | 1.16 | 27.8M |
| 2024-12-27 | 1.15 | 1.16 | 1.15 | 1.16 | 33.8M |
| 2024-12-26 | 1.15 | 1.15 | 1.15 | 1.15 | 23.2M |
| 2024-12-25 | 1.15 | 1.15 | 1.14 | 1.15 | 23.4M |
| 2024-12-24 | 1.14 | 1.15 | 1.14 | 1.15 | 36.9M |
| 2024-12-23 | 1.14 | 1.15 | 1.14 | 1.14 | 36.0M |
| 2024-12-20 | 1.14 | 1.15 | 1.14 | 1.14 | 21.6M |
| 2024-12-19 | 1.14 | 1.14 | 1.13 | 1.14 | 28.6M |
| 2024-12-18 | 1.14 | 1.15 | 1.14 | 1.14 | 28.1M |
| 2024-12-17 | 1.14 | 1.15 | 1.14 | 1.14 | 35.0M |
| 2024-12-16 | 1.14 | 1.15 | 1.14 | 1.14 | 28.0M |
| 2024-12-13 | 1.17 | 1.17 | 1.15 | 1.15 | 42.4M |
| 2024-12-12 | 1.16 | 1.17 | 1.15 | 1.17 | 33.6M |
| 2024-12-11 | 1.15 | 1.16 | 1.15 | 1.16 | 26.2M |
| 2024-12-10 | 1.18 | 1.19 | 1.15 | 1.16 | 52.8M |
| 2024-12-09 | 1.15 | 1.16 | 1.14 | 1.15 | 37.8M |
| 2024-12-06 | 1.13 | 1.15 | 1.13 | 1.15 | 47.5M |
| 2024-12-05 | 1.13 | 1.14 | 1.13 | 1.13 | 27.7M |
| 2024-12-04 | 1.14 | 1.14 | 1.13 | 1.13 | 28.9M |
| 2024-12-03 | 1.13 | 1.14 | 1.13 | 1.14 | 40.7M |
| 2024-12-02 | 1.12 | 1.14 | 1.12 | 1.13 | 42.4M |
| 2024-11-29 | 1.11 | 1.13 | 1.11 | 1.13 | 51.2M |
| 2024-11-28 | 1.12 | 1.12 | 1.11 | 1.11 | 33.1M |
| 2024-11-27 | 1.10 | 1.12 | 1.09 | 1.12 | 50.0M |
| 2024-11-26 | 1.10 | 1.11 | 1.10 | 1.10 | 29.5M |
| 2024-11-25 | 1.10 | 1.11 | 1.09 | 1.10 | 40.3M |
| 2024-11-22 | 1.13 | 1.14 | 1.10 | 1.10 | 54.4M |
| 2024-11-21 | 1.14 | 1.14 | 1.13 | 1.14 | 29.5M |
| 2024-11-20 | 1.13 | 1.14 | 1.12 | 1.14 | 47.2M |
| 2024-11-19 | 1.13 | 1.13 | 1.11 | 1.13 | 51.2M |
| 2024-11-18 | 1.13 | 1.14 | 1.12 | 1.13 | 66.2M |
| 2024-11-15 | 1.14 | 1.14 | 1.12 | 1.13 | 53.8M |
| 2024-11-14 | 1.15 | 1.15 | 1.14 | 1.14 | 41.1M |
| 2024-11-13 | 1.15 | 1.16 | 1.14 | 1.15 | 36.8M |
| 2024-11-12 | 1.16 | 1.17 | 1.15 | 1.15 | 65.5M |
| 2024-11-11 | 1.16 | 1.17 | 1.15 | 1.16 | 53.5M |
| 2024-11-08 | 1.18 | 1.18 | 1.16 | 1.16 | 67.8M |
| 2024-11-07 | 1.13 | 1.18 | 1.13 | 1.18 | 85.1M |
| 2024-11-06 | 1.14 | 1.16 | 1.14 | 1.14 | 73.2M |
| 2024-11-05 | 1.12 | 1.14 | 1.12 | 1.14 | 80.6M |
| 2024-11-04 | 1.11 | 1.12 | 1.10 | 1.12 | 49.0M |
| 2024-11-01 | 1.11 | 1.12 | 1.10 | 1.11 | 61.7M |
| 2024-10-31 | 1.10 | 1.11 | 1.10 | 1.11 | 53.8M |
| 2024-10-30 | 1.11 | 1.11 | 1.10 | 1.11 | 48.2M |
| 2024-10-29 | 1.12 | 1.13 | 1.11 | 1.11 | 54.5M |
| 2024-10-28 | 1.12 | 1.12 | 1.11 | 1.12 | 56.3M |
| 2024-10-25 | 1.11 | 1.12 | 1.11 | 1.12 | 60.5M |
| 2024-10-24 | 1.11 | 1.11 | 1.11 | 1.11 | 36.8M |
| 2024-10-23 | 1.11 | 1.12 | 1.11 | 1.12 | 75.5M |
| 2024-10-22 | 1.10 | 1.11 | 1.10 | 1.11 | 79.4M |
| 2024-10-21 | 1.11 | 1.12 | 1.10 | 1.10 | 110.9M |
| 2024-10-18 | 1.08 | 1.13 | 1.07 | 1.11 | 169.2M |
| 2024-10-17 | 1.09 | 1.10 | 1.08 | 1.08 | 104.9M |
| 2024-10-16 | 1.08 | 1.10 | 1.07 | 1.09 | 101.0M |
| 2024-10-15 | 1.11 | 1.12 | 1.09 | 1.09 | 110.1M |
| 2024-10-14 | 1.10 | 1.12 | 1.09 | 1.12 | 161.8M |
| 2024-10-11 | 1.12 | 1.12 | 1.09 | 1.10 | 157.8M |
| 2024-10-10 | 1.10 | 1.14 | 1.10 | 1.13 | 235.4M |
| 2024-10-09 | 1.22 | 1.22 | 1.10 | 1.11 | 302.2M |
| 2024-10-08 | 1.29 | 1.29 | 1.14 | 1.22 | 457.1M |
| 2024-09-30 | 1.19 | 1.22 | 1.08 | 1.18 | 396.1M |
| 2024-09-27 | 1.05 | 1.13 | 1.04 | 1.11 | 93.4M |
| 2024-09-26 | 0.99 | 1.04 | 0.99 | 1.04 | 92.3M |
| 2024-09-25 | 1.00 | 1.01 | 0.99 | 0.99 | 81.5M |
| 2024-09-24 | 0.94 | 0.99 | 0.94 | 0.99 | 79.9M |
| 2024-09-23 | 0.94 | 0.95 | 0.93 | 0.94 | 40.0M |
| 2024-09-20 | 0.94 | 0.94 | 0.93 | 0.94 | 23.4M |
| 2024-09-19 | 0.93 | 0.94 | 0.92 | 0.94 | 47.1M |
| 2024-09-18 | 0.93 | 0.93 | 0.92 | 0.93 | 21.2M |
| 2024-09-13 | 0.93 | 0.93 | 0.93 | 0.93 | 18.3M |
| 2024-09-12 | 0.93 | 0.94 | 0.93 | 0.93 | 18.4M |
| 2024-09-11 | 0.94 | 0.94 | 0.93 | 0.93 | 27.6M |
| 2024-09-10 | 0.94 | 0.94 | 0.93 | 0.94 | 26.2M |
| 2024-09-09 | 0.95 | 0.95 | 0.94 | 0.94 | 47.0M |
| 2024-09-06 | 0.96 | 0.96 | 0.95 | 0.95 | 22.0M |
| 2024-09-05 | 0.96 | 0.96 | 0.96 | 0.96 | 18.3M |
| 2024-09-04 | 0.96 | 0.96 | 0.96 | 0.96 | 19.6M |
| 2024-09-03 | 0.97 | 0.97 | 0.96 | 0.96 | 28.3M |
| 2024-09-02 | 0.97 | 0.98 | 0.97 | 0.97 | 24.5M |
| 2024-08-30 | 0.97 | 0.98 | 0.97 | 0.98 | 29.3M |
| 2024-08-29 | 0.97 | 0.97 | 0.97 | 0.97 | 18.2M |
| 2024-08-28 | 0.98 | 0.98 | 0.97 | 0.97 | 14.9M |
| 2024-08-27 | 0.98 | 0.98 | 0.98 | 0.98 | 9.9M |
| 2024-08-26 | 0.98 | 0.98 | 0.98 | 0.98 | 10.0M |
| 2024-08-23 | 0.98 | 0.98 | 0.97 | 0.98 | 13.7M |
| 2024-08-22 | 0.98 | 0.98 | 0.98 | 0.98 | 15.9M |
| 2024-08-21 | 0.98 | 0.98 | 0.97 | 0.98 | 12.8M |
| 2024-08-20 | 0.99 | 0.99 | 0.98 | 0.98 | 23.1M |
| 2024-08-19 | 0.99 | 0.99 | 0.98 | 0.99 | 18.3M |
| 2024-08-16 | 0.98 | 0.99 | 0.98 | 0.99 | 21.1M |
| 2024-08-15 | 0.98 | 0.99 | 0.97 | 0.99 | 20.9M |
| 2024-08-14 | 0.98 | 0.98 | 0.98 | 0.98 | 11.5M |
| 2024-08-13 | 0.98 | 0.98 | 0.97 | 0.98 | 16.3M |
| 2024-08-12 | 0.98 | 0.98 | 0.98 | 0.98 | 16.6M |
| 2024-08-09 | 0.98 | 0.99 | 0.98 | 0.98 | 20.3M |
| 2024-08-08 | 0.98 | 0.99 | 0.97 | 0.98 | 17.1M |
| 2024-08-07 | 0.98 | 0.99 | 0.98 | 0.98 | 21.9M |
| 2024-08-06 | 0.99 | 0.99 | 0.97 | 0.98 | 31.5M |
| 2024-08-05 | 0.99 | 1.00 | 0.98 | 0.98 | 45.6M |
| 2024-08-02 | 1.00 | 1.00 | 0.99 | 1.00 | 19.1M |
| 2024-08-01 | 1.01 | 1.01 | 1.00 | 1.00 | 22.0M |
| 2024-07-31 | 0.98 | 1.01 | 0.98 | 1.01 | 43.8M |
| 2024-07-30 | 0.99 | 0.99 | 0.98 | 0.98 | 20.7M |
| 2024-07-29 | 0.99 | 0.99 | 0.99 | 0.99 | 18.8M |
| 2024-07-26 | 0.99 | 0.99 | 0.99 | 0.99 | 21.4M |
| 2024-07-25 | 0.99 | 0.99 | 0.98 | 0.99 | 37.3M |
| 2024-07-24 | 1.00 | 1.00 | 0.99 | 1.00 | 26.3M |
| 2024-07-23 | 1.01 | 1.01 | 1.00 | 1.00 | 29.4M |
| 2024-07-22 | 1.02 | 1.02 | 1.01 | 1.01 | 29.7M |
| 2024-07-19 | 1.01 | 1.02 | 1.01 | 1.02 | 23.0M |
| 2024-07-18 | 1.01 | 1.02 | 1.01 | 1.02 | 16.8M |
| 2024-07-17 | 1.02 | 1.02 | 1.01 | 1.02 | 15.1M |
| 2024-07-16 | 1.01 | 1.02 | 1.01 | 1.02 | 21.6M |
| 2024-07-15 | 1.02 | 1.02 | 1.01 | 1.02 | 15.2M |
| 2024-07-12 | 1.02 | 1.02 | 1.01 | 1.02 | 24.3M |
| 2024-07-11 | 1.02 | 1.02 | 1.01 | 1.02 | 29.2M |
| 2024-07-10 | 1.01 | 1.01 | 1.00 | 1.01 | 21.1M |
| 2024-07-09 | 0.99 | 1.01 | 0.99 | 1.01 | 36.3M |
| 2024-07-08 | 1.00 | 1.00 | 0.99 | 1.00 | 26.2M |
| 2024-07-05 | 1.01 | 1.01 | 0.99 | 1.00 | 39.8M |
| 2024-07-04 | 1.01 | 1.02 | 1.01 | 1.01 | 20.2M |
| 2024-07-03 | 1.02 | 1.02 | 1.01 | 1.02 | 15.9M |
| 2024-07-02 | 1.02 | 1.02 | 1.01 | 1.02 | 21.2M |
| 2024-07-01 | 1.01 | 1.02 | 1.01 | 1.02 | 25.4M |
| 2024-06-28 | 1.00 | 1.01 | 1.00 | 1.01 | 30.6M |
| 2024-06-27 | 1.00 | 1.00 | 1.00 | 1.00 | 19.7M |
| 2024-06-26 | 1.00 | 1.01 | 0.99 | 1.01 | 26.9M |
| 2024-06-25 | 1.00 | 1.00 | 0.99 | 1.00 | 26.5M |
| 2024-06-24 | 1.01 | 1.01 | 1.00 | 1.00 | 32.9M |
| 2024-06-21 | 1.01 | 1.02 | 1.01 | 1.01 | 18.8M |
| 2024-06-20 | 1.02 | 1.02 | 1.01 | 1.01 | 21.2M |
| 2024-06-19 | 1.02 | 1.02 | 1.02 | 1.02 | 13.7M |
| 2024-06-18 | 1.01 | 1.02 | 1.01 | 1.02 | 15.1M |
| 2024-06-17 | 1.02 | 1.02 | 1.01 | 1.02 | 18.9M |
| 2024-06-14 | 1.02 | 1.02 | 1.01 | 1.02 | 20.0M |
| 2024-06-13 | 1.02 | 1.02 | 1.02 | 1.02 | 14.1M |
| 2024-06-12 | 1.02 | 1.02 | 1.01 | 1.02 | 19.9M |
| 2024-06-11 | 1.02 | 1.02 | 1.01 | 1.02 | 28.7M |
| 2024-06-07 | 1.02 | 1.03 | 1.02 | 1.02 | 17.6M |
| 2024-06-06 | 1.03 | 1.03 | 1.02 | 1.02 | 25.7M |
| 2024-06-05 | 1.03 | 1.03 | 1.03 | 1.03 | 15.7M |
| 2024-06-04 | 1.03 | 1.04 | 1.03 | 1.03 | 14.6M |
| 2024-06-03 | 1.04 | 1.04 | 1.03 | 1.03 | 18.0M |
| 2024-05-31 | 1.04 | 1.04 | 1.03 | 1.04 | 14.8M |
| 2024-05-30 | 1.04 | 1.04 | 1.03 | 1.04 | 19.4M |
| 2024-05-29 | 1.04 | 1.05 | 1.04 | 1.04 | 17.0M |
| 2024-05-28 | 1.05 | 1.05 | 1.04 | 1.04 | 17.1M |
| 2024-05-27 | 1.04 | 1.05 | 1.03 | 1.05 | 18.0M |
| 2024-05-24 | 1.04 | 1.05 | 1.03 | 1.04 | 21.5M |
| 2024-05-23 | 1.06 | 1.06 | 1.04 | 1.04 | 23.7M |
| 2024-05-22 | 1.06 | 1.06 | 1.06 | 1.06 | 5.2M |
| 2024-05-21 | 1.06 | 1.06 | 1.05 | 1.06 | 14.2M |
| 2024-05-20 | 1.05 | 1.06 | 1.05 | 1.06 | 16.0M |
| 2024-05-17 | 1.04 | 1.05 | 1.04 | 1.05 | 16.7M |
| 2024-05-16 | 1.05 | 1.05 | 1.04 | 1.05 | 16.3M |
| 2024-05-15 | 1.05 | 1.05 | 1.04 | 1.05 | 13.5M |
| 2024-05-14 | 1.05 | 1.06 | 1.05 | 1.05 | 13.2M |
| 2024-05-13 | 1.05 | 1.06 | 1.05 | 1.05 | 15.0M |
| 2024-05-10 | 1.05 | 1.06 | 1.05 | 1.05 | 18.6M |
| 2024-05-09 | 1.05 | 1.05 | 1.05 | 1.05 | 14.0M |
| 2024-05-08 | 1.05 | 1.05 | 1.04 | 1.05 | 14.5M |
| 2024-05-07 | 1.05 | 1.05 | 1.05 | 1.05 | 21.2M |
| 2024-05-06 | 1.04 | 1.05 | 1.04 | 1.05 | 20.6M |
| 2024-04-30 | 1.04 | 1.04 | 1.03 | 1.04 | 19.2M |
| 2024-04-29 | 1.03 | 1.04 | 1.03 | 1.04 | 39.4M |
| 2024-04-26 | 1.02 | 1.03 | 1.02 | 1.03 | 34.6M |
| 2024-04-25 | 1.02 | 1.03 | 1.02 | 1.02 | 27.8M |
| 2024-04-24 | 1.02 | 1.02 | 1.01 | 1.02 | 23.9M |
| 2024-04-23 | 1.02 | 1.02 | 1.01 | 1.02 | 33.0M |
| 2024-04-22 | 1.03 | 1.03 | 1.02 | 1.02 | 24.5M |
| 2024-04-19 | 1.03 | 1.03 | 1.02 | 1.03 | 25.3M |
| 2024-04-18 | 1.03 | 1.04 | 1.02 | 1.03 | 41.4M |
| 2024-04-17 | 1.00 | 1.03 | 1.00 | 1.03 | 42.7M |
| 2024-04-16 | 1.02 | 1.02 | 1.00 | 1.01 | 38.2M |
| 2024-04-15 | 1.01 | 1.02 | 1.00 | 1.02 | 27.9M |
| 2024-04-12 | 1.01 | 1.02 | 1.01 | 1.01 | 16.5M |
| 2024-04-11 | 1.01 | 1.02 | 1.01 | 1.01 | 31.5M |
| 2024-04-10 | 1.02 | 1.02 | 1.01 | 1.01 | 20.9M |
| 2024-04-09 | 1.02 | 1.02 | 1.01 | 1.02 | 15.9M |
| 2024-04-08 | 1.02 | 1.03 | 1.02 | 1.02 | 21.4M |
| 2024-04-03 | 1.03 | 1.03 | 1.02 | 1.03 | 20.6M |
| 2024-04-02 | 1.02 | 1.03 | 1.02 | 1.03 | 25.4M |
| 2024-04-01 | 1.01 | 1.03 | 1.01 | 1.03 | 27.3M |
| 2024-03-29 | 1.00 | 1.01 | 1.00 | 1.01 | 25.3M |
| 2024-03-28 | 1.00 | 1.01 | 0.99 | 1.00 | 24.0M |
| 2024-03-27 | 1.01 | 1.01 | 1.00 | 1.00 | 23.1M |
| 2024-03-26 | 1.01 | 1.01 | 1.00 | 1.01 | 25.9M |
| 2024-03-25 | 1.01 | 1.02 | 1.01 | 1.01 | 26.8M |
| 2024-03-22 | 1.02 | 1.02 | 1.01 | 1.01 | 35.8M |
| 2024-03-21 | 1.02 | 1.03 | 1.02 | 1.02 | 17.8M |
| 2024-03-20 | 1.02 | 1.02 | 1.01 | 1.02 | 22.3M |
| 2024-03-19 | 1.02 | 1.02 | 1.02 | 1.02 | 17.9M |
| 2024-03-18 | 1.01 | 1.02 | 1.01 | 1.02 | 27.8M |
| 2024-03-15 | 1.01 | 1.01 | 1.00 | 1.01 | 20.2M |
| 2024-03-14 | 1.01 | 1.01 | 1.00 | 1.01 | 26.1M |
| 2024-03-13 | 1.01 | 1.02 | 1.01 | 1.01 | 25.0M |
| 2024-03-12 | 1.02 | 1.02 | 1.01 | 1.01 | 26.0M |
| 2024-03-11 | 1.01 | 1.02 | 1.01 | 1.02 | 29.2M |
| 2024-03-08 | 1.00 | 1.01 | 1.00 | 1.01 | 23.7M |
| 2024-03-07 | 1.01 | 1.01 | 1.00 | 1.00 | 30.8M |
| 2024-03-06 | 1.01 | 1.01 | 1.00 | 1.01 | 28.6M |
| 2024-03-05 | 1.00 | 1.01 | 1.00 | 1.01 | 47.8M |
| 2024-03-04 | 1.00 | 1.00 | 1.00 | 1.00 | 32.0M |
| 2024-03-01 | 0.99 | 1.00 | 0.99 | 1.00 | 42.2M |
| 2024-02-29 | 0.98 | 1.00 | 0.97 | 1.00 | 33.8M |
| 2024-02-28 | 1.00 | 1.00 | 0.98 | 0.98 | 55.1M |
| 2024-02-27 | 0.99 | 1.00 | 0.98 | 1.00 | 33.2M |
| 2024-02-26 | 1.00 | 1.00 | 0.99 | 0.99 | 30.0M |
| 2024-02-23 | 0.99 | 1.00 | 0.99 | 1.00 | 27.0M |
| 2024-02-22 | 0.98 | 0.99 | 0.98 | 0.99 | 25.4M |
| 2024-02-21 | 0.97 | 1.00 | 0.97 | 0.98 | 54.2M |
| 2024-02-20 | 0.97 | 0.97 | 0.96 | 0.97 | 34.9M |
| 2024-02-19 | 0.96 | 0.97 | 0.95 | 0.97 | 49.7M |
| 2024-02-08 | 0.94 | 0.95 | 0.93 | 0.95 | 54.9M |
| 2024-02-07 | 0.92 | 0.94 | 0.92 | 0.93 | 48.0M |
| 2024-02-06 | 0.90 | 0.93 | 0.89 | 0.92 | 63.2M |
| 2024-02-05 | 0.91 | 0.91 | 0.88 | 0.90 | 69.1M |
| 2024-02-02 | 0.93 | 0.93 | 0.90 | 0.92 | 76.1M |
| 2024-02-01 | 0.93 | 0.94 | 0.92 | 0.93 | 36.1M |
| 2024-01-31 | 0.94 | 0.94 | 0.93 | 0.93 | 34.5M |
| 2024-01-30 | 0.96 | 0.96 | 0.94 | 0.94 | 29.9M |
| 2024-01-29 | 0.97 | 0.97 | 0.96 | 0.96 | 40.9M |
| 2024-01-26 | 0.96 | 0.97 | 0.96 | 0.97 | 58.6M |
| 2024-01-25 | 0.93 | 0.97 | 0.93 | 0.97 | 71.5M |
| 2024-01-24 | 0.92 | 0.94 | 0.91 | 0.94 | 48.3M |
| 2024-01-23 | 0.91 | 0.92 | 0.91 | 0.92 | 38.2M |
| 2024-01-22 | 0.94 | 0.94 | 0.91 | 0.92 | 47.5M |
| 2024-01-19 | 0.94 | 0.95 | 0.94 | 0.94 | 27.1M |
| 2024-01-18 | 0.94 | 0.95 | 0.92 | 0.95 | 44.5M |
| 2024-01-17 | 0.96 | 0.96 | 0.94 | 0.95 | 27.3M |
| 2024-01-16 | 0.96 | 0.96 | 0.95 | 0.96 | 21.7M |
| 2024-01-15 | 0.96 | 0.96 | 0.95 | 0.96 | 13.5M |
| 2024-01-12 | 0.96 | 0.96 | 0.96 | 0.96 | 15.9M |
| 2024-01-11 | 0.96 | 0.96 | 0.95 | 0.96 | 16.3M |
| 2024-01-10 | 0.96 | 0.96 | 0.95 | 0.96 | 16.4M |
| 2024-01-09 | 0.96 | 0.96 | 0.96 | 0.96 | 16.8M |
| 2024-01-08 | 0.97 | 0.97 | 0.96 | 0.96 | 22.4M |
| 2024-01-05 | 0.98 | 0.98 | 0.97 | 0.97 | 19.4M |
| 2024-01-04 | 0.98 | 0.98 | 0.97 | 0.98 | 13.3M |
| 2024-01-03 | 0.98 | 0.98 | 0.98 | 0.98 | 19.9M |
| 2024-01-02 | 0.98 | 0.98 | 0.98 | 0.98 | 21.5M |