1.93
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 | 1.21 | 1.21 | 1.16 | 1.16 | 140.3M |
| 2024-12-30 | 1.21 | 1.22 | 1.20 | 1.21 | 89.6M |
| 2024-12-27 | 1.24 | 1.24 | 1.21 | 1.22 | 123.4M |
| 2024-12-26 | 1.20 | 1.24 | 1.19 | 1.23 | 108.0M |
| 2024-12-25 | 1.20 | 1.21 | 1.19 | 1.20 | 64.5M |
| 2024-12-24 | 1.20 | 1.21 | 1.18 | 1.20 | 85.8M |
| 2024-12-23 | 1.22 | 1.23 | 1.19 | 1.20 | 100.1M |
| 2024-12-20 | 1.21 | 1.24 | 1.20 | 1.22 | 122.7M |
| 2024-12-19 | 1.16 | 1.21 | 1.16 | 1.21 | 139.2M |
| 2024-12-18 | 1.15 | 1.17 | 1.14 | 1.17 | 91.8M |
| 2024-12-17 | 1.15 | 1.17 | 1.15 | 1.15 | 71.0M |
| 2024-12-16 | 1.18 | 1.18 | 1.15 | 1.16 | 79.1M |
| 2024-12-13 | 1.19 | 1.19 | 1.17 | 1.17 | 93.9M |
| 2024-12-12 | 1.19 | 1.19 | 1.17 | 1.19 | 81.2M |
| 2024-12-11 | 1.17 | 1.18 | 1.16 | 1.18 | 96.0M |
| 2024-12-10 | 1.20 | 1.21 | 1.17 | 1.17 | 141.4M |
| 2024-12-09 | 1.18 | 1.18 | 1.15 | 1.16 | 106.4M |
| 2024-12-06 | 1.17 | 1.19 | 1.15 | 1.17 | 141.4M |
| 2024-12-05 | 1.14 | 1.17 | 1.14 | 1.16 | 77.9M |
| 2024-12-04 | 1.16 | 1.17 | 1.14 | 1.14 | 66.1M |
| 2024-12-03 | 1.18 | 1.18 | 1.15 | 1.16 | 126.3M |
| 2024-12-02 | 1.16 | 1.18 | 1.16 | 1.18 | 82.6M |
| 2024-11-29 | 1.13 | 1.18 | 1.13 | 1.16 | 107.2M |
| 2024-11-28 | 1.15 | 1.16 | 1.13 | 1.14 | 81.9M |
| 2024-11-27 | 1.10 | 1.15 | 1.09 | 1.15 | 90.1M |
| 2024-11-26 | 1.12 | 1.13 | 1.11 | 1.11 | 69.5M |
| 2024-11-25 | 1.14 | 1.14 | 1.09 | 1.13 | 101.5M |
| 2024-11-22 | 1.18 | 1.19 | 1.13 | 1.14 | 104.9M |
| 2024-11-21 | 1.17 | 1.18 | 1.15 | 1.17 | 78.1M |
| 2024-11-20 | 1.15 | 1.17 | 1.14 | 1.17 | 84.1M |
| 2024-11-19 | 1.12 | 1.15 | 1.10 | 1.15 | 122.0M |
| 2024-11-18 | 1.17 | 1.18 | 1.11 | 1.12 | 133.2M |
| 2024-11-15 | 1.21 | 1.23 | 1.17 | 1.17 | 105.4M |
| 2024-11-14 | 1.26 | 1.26 | 1.20 | 1.21 | 116.8M |
| 2024-11-13 | 1.22 | 1.26 | 1.21 | 1.26 | 110.7M |
| 2024-11-12 | 1.25 | 1.25 | 1.21 | 1.23 | 127.4M |
| 2024-11-11 | 1.18 | 1.26 | 1.18 | 1.25 | 160.5M |
| 2024-11-08 | 1.20 | 1.22 | 1.18 | 1.19 | 145.8M |
| 2024-11-07 | 1.14 | 1.18 | 1.13 | 1.18 | 121.6M |
| 2024-11-06 | 1.16 | 1.18 | 1.14 | 1.15 | 118.1M |
| 2024-11-05 | 1.11 | 1.16 | 1.10 | 1.15 | 136.5M |
| 2024-11-04 | 1.07 | 1.11 | 1.07 | 1.11 | 82.5M |
| 2024-11-01 | 1.12 | 1.12 | 1.08 | 1.08 | 99.4M |
| 2024-10-31 | 1.11 | 1.13 | 1.09 | 1.12 | 114.1M |
| 2024-10-30 | 1.11 | 1.12 | 1.09 | 1.11 | 77.5M |
| 2024-10-29 | 1.12 | 1.14 | 1.11 | 1.12 | 106.5M |
| 2024-10-28 | 1.13 | 1.13 | 1.11 | 1.12 | 83.6M |
| 2024-10-25 | 1.12 | 1.14 | 1.11 | 1.12 | 77.6M |
| 2024-10-24 | 1.11 | 1.13 | 1.10 | 1.11 | 77.9M |
| 2024-10-23 | 1.13 | 1.14 | 1.12 | 1.12 | 99.0M |
| 2024-10-22 | 1.15 | 1.15 | 1.12 | 1.14 | 106.8M |
| 2024-10-21 | 1.15 | 1.20 | 1.13 | 1.15 | 196.2M |
| 2024-10-18 | 1.04 | 1.15 | 1.04 | 1.13 | 173.3M |
| 2024-10-17 | 1.05 | 1.07 | 1.04 | 1.05 | 97.4M |
| 2024-10-16 | 1.03 | 1.05 | 1.02 | 1.03 | 84.3M |
| 2024-10-15 | 1.09 | 1.11 | 1.06 | 1.06 | 119.6M |
| 2024-10-14 | 1.04 | 1.08 | 1.02 | 1.08 | 134.6M |
| 2024-10-11 | 1.08 | 1.09 | 1.03 | 1.04 | 154.9M |
| 2024-10-10 | 1.14 | 1.16 | 1.08 | 1.10 | 203.6M |
| 2024-10-09 | 1.16 | 1.23 | 1.08 | 1.14 | 368.2M |
| 2024-10-08 | 1.12 | 1.12 | 1.11 | 1.12 | 97.5M |
| 2024-09-30 | 0.96 | 1.02 | 0.96 | 1.02 | 156.8M |
| 2024-09-27 | 0.89 | 0.93 | 0.88 | 0.93 | 96.6M |
| 2024-09-26 | 0.84 | 0.87 | 0.83 | 0.87 | 90.1M |
| 2024-09-25 | 0.84 | 0.86 | 0.83 | 0.84 | 84.5M |
| 2024-09-24 | 0.80 | 0.83 | 0.79 | 0.83 | 77.8M |
| 2024-09-23 | 0.79 | 0.81 | 0.79 | 0.80 | 35.3M |
| 2024-09-20 | 0.80 | 0.80 | 0.79 | 0.80 | 31.9M |
| 2024-09-19 | 0.80 | 0.80 | 0.78 | 0.80 | 48.4M |
| 2024-09-18 | 0.79 | 0.80 | 0.78 | 0.79 | 27.8M |
| 2024-09-13 | 0.79 | 0.80 | 0.79 | 0.80 | 32.0M |
| 2024-09-12 | 0.80 | 0.81 | 0.79 | 0.79 | 36.3M |
| 2024-09-11 | 0.79 | 0.80 | 0.79 | 0.80 | 28.4M |
| 2024-09-10 | 0.78 | 0.80 | 0.77 | 0.79 | 40.0M |
| 2024-09-09 | 0.78 | 0.78 | 0.77 | 0.78 | 30.4M |
| 2024-09-06 | 0.80 | 0.80 | 0.78 | 0.78 | 48.0M |
| 2024-09-05 | 0.79 | 0.81 | 0.79 | 0.80 | 33.2M |
| 2024-09-04 | 0.79 | 0.80 | 0.78 | 0.79 | 28.4M |
| 2024-09-03 | 0.79 | 0.80 | 0.79 | 0.80 | 40.7M |
| 2024-09-02 | 0.82 | 0.82 | 0.79 | 0.79 | 54.8M |
| 2024-08-30 | 0.79 | 0.82 | 0.79 | 0.82 | 69.6M |
| 2024-08-29 | 0.79 | 0.80 | 0.78 | 0.80 | 41.1M |
| 2024-08-28 | 0.79 | 0.80 | 0.79 | 0.79 | 27.2M |
| 2024-08-27 | 0.81 | 0.81 | 0.79 | 0.79 | 58.8M |
| 2024-08-26 | 0.82 | 0.82 | 0.80 | 0.81 | 30.5M |
| 2024-08-23 | 0.81 | 0.82 | 0.80 | 0.81 | 67.4M |
| 2024-08-22 | 0.82 | 0.83 | 0.81 | 0.81 | 35.4M |
| 2024-08-21 | 0.82 | 0.83 | 0.82 | 0.83 | 29.0M |
| 2024-08-20 | 0.84 | 0.84 | 0.82 | 0.82 | 31.9M |
| 2024-08-19 | 0.83 | 0.84 | 0.83 | 0.84 | 29.5M |
| 2024-08-16 | 0.83 | 0.84 | 0.83 | 0.83 | 43.2M |
| 2024-08-15 | 0.83 | 0.84 | 0.82 | 0.83 | 42.1M |
| 2024-08-14 | 0.83 | 0.83 | 0.83 | 0.83 | 22.8M |
| 2024-08-13 | 0.82 | 0.83 | 0.82 | 0.83 | 34.5M |
| 2024-08-12 | 0.83 | 0.83 | 0.82 | 0.82 | 32.0M |
| 2024-08-09 | 0.84 | 0.84 | 0.83 | 0.83 | 32.6M |
| 2024-08-08 | 0.83 | 0.84 | 0.82 | 0.83 | 43.2M |
| 2024-08-07 | 0.84 | 0.85 | 0.83 | 0.83 | 46.0M |
| 2024-08-06 | 0.84 | 0.85 | 0.83 | 0.84 | 57.3M |
| 2024-08-05 | 0.86 | 0.87 | 0.83 | 0.83 | 100.1M |
| 2024-08-02 | 0.89 | 0.89 | 0.87 | 0.87 | 84.6M |
| 2024-08-01 | 0.91 | 0.92 | 0.90 | 0.90 | 57.2M |
| 2024-07-31 | 0.87 | 0.91 | 0.87 | 0.91 | 77.7M |
| 2024-07-30 | 0.88 | 0.88 | 0.86 | 0.88 | 43.3M |
| 2024-07-29 | 0.88 | 0.89 | 0.88 | 0.88 | 39.4M |
| 2024-07-26 | 0.88 | 0.88 | 0.87 | 0.88 | 50.8M |
| 2024-07-25 | 0.88 | 0.88 | 0.87 | 0.88 | 61.5M |
| 2024-07-24 | 0.90 | 0.91 | 0.88 | 0.89 | 64.7M |
| 2024-07-23 | 0.93 | 0.93 | 0.90 | 0.90 | 76.7M |
| 2024-07-22 | 0.93 | 0.94 | 0.93 | 0.93 | 70.5M |
| 2024-07-19 | 0.91 | 0.93 | 0.91 | 0.93 | 76.4M |
| 2024-07-18 | 0.92 | 0.92 | 0.89 | 0.92 | 92.0M |
| 2024-07-17 | 0.93 | 0.94 | 0.92 | 0.92 | 50.2M |
| 2024-07-16 | 0.91 | 0.94 | 0.91 | 0.93 | 79.6M |
| 2024-07-15 | 0.92 | 0.92 | 0.91 | 0.91 | 49.9M |
| 2024-07-12 | 0.92 | 0.92 | 0.91 | 0.92 | 54.9M |
| 2024-07-11 | 0.93 | 0.93 | 0.91 | 0.93 | 64.3M |
| 2024-07-10 | 0.91 | 0.92 | 0.91 | 0.92 | 63.6M |
| 2024-07-09 | 0.88 | 0.91 | 0.88 | 0.91 | 93.7M |
| 2024-07-08 | 0.90 | 0.90 | 0.88 | 0.88 | 62.3M |
| 2024-07-05 | 0.90 | 0.90 | 0.88 | 0.89 | 81.4M |
| 2024-07-04 | 0.91 | 0.91 | 0.89 | 0.89 | 69.8M |
| 2024-07-03 | 0.92 | 0.92 | 0.89 | 0.90 | 67.0M |
| 2024-07-02 | 0.92 | 0.93 | 0.91 | 0.91 | 44.3M |
| 2024-07-01 | 0.91 | 0.92 | 0.90 | 0.92 | 56.4M |
| 2024-06-28 | 0.91 | 0.93 | 0.91 | 0.92 | 57.0M |
| 2024-06-27 | 0.93 | 0.93 | 0.91 | 0.91 | 53.4M |
| 2024-06-26 | 0.90 | 0.94 | 0.90 | 0.93 | 91.7M |
| 2024-06-25 | 0.92 | 0.92 | 0.89 | 0.90 | 75.1M |
| 2024-06-24 | 0.95 | 0.95 | 0.92 | 0.92 | 60.4M |
| 2024-06-21 | 0.94 | 0.95 | 0.93 | 0.95 | 70.8M |
| 2024-06-20 | 0.96 | 0.96 | 0.94 | 0.94 | 66.2M |
| 2024-06-19 | 0.97 | 0.97 | 0.96 | 0.96 | 69.4M |
| 2024-06-18 | 0.95 | 0.98 | 0.95 | 0.97 | 90.6M |
| 2024-06-17 | 0.95 | 0.96 | 0.95 | 0.95 | 91.4M |
| 2024-06-14 | 0.93 | 0.96 | 0.93 | 0.95 | 143.6M |
| 2024-06-13 | 0.93 | 0.94 | 0.92 | 0.93 | 100.9M |
| 2024-06-12 | 0.92 | 0.93 | 0.92 | 0.92 | 61.1M |
| 2024-06-11 | 0.90 | 0.92 | 0.90 | 0.92 | 65.0M |
| 2024-06-07 | 0.92 | 0.92 | 0.90 | 0.91 | 66.3M |
| 2024-06-06 | 0.93 | 0.94 | 0.92 | 0.92 | 76.9M |
| 2024-06-05 | 0.93 | 0.94 | 0.92 | 0.92 | 74.7M |
| 2024-06-04 | 0.92 | 0.93 | 0.92 | 0.93 | 68.3M |
| 2024-06-03 | 0.91 | 0.93 | 0.91 | 0.92 | 103.0M |
| 2024-05-31 | 0.91 | 0.92 | 0.90 | 0.91 | 59.2M |
| 2024-05-30 | 0.90 | 0.91 | 0.89 | 0.91 | 65.5M |
| 2024-05-29 | 0.90 | 0.91 | 0.90 | 0.90 | 61.6M |
| 2024-05-28 | 0.92 | 0.92 | 0.90 | 0.90 | 67.4M |
| 2024-05-27 | 0.91 | 0.92 | 0.90 | 0.92 | 91.5M |
| 2024-05-24 | 0.93 | 0.94 | 0.90 | 0.91 | 100.2M |
| 2024-05-23 | 0.95 | 0.96 | 0.93 | 0.93 | 107.5M |
| 2024-05-22 | 0.94 | 0.95 | 0.94 | 0.95 | 65.4M |
| 2024-05-21 | 0.95 | 0.95 | 0.94 | 0.95 | 70.6M |
| 2024-05-20 | 0.94 | 0.96 | 0.93 | 0.95 | 119.4M |
| 2024-05-17 | 0.93 | 0.94 | 0.92 | 0.94 | 95.2M |
| 2024-05-16 | 0.93 | 0.94 | 0.93 | 0.93 | 94.1M |
| 2024-05-15 | 0.93 | 0.94 | 0.92 | 0.92 | 74.3M |
| 2024-05-14 | 0.94 | 0.95 | 0.93 | 0.93 | 138.0M |
| 2024-05-13 | 0.94 | 0.95 | 0.93 | 0.94 | 91.4M |
| 2024-05-10 | 0.95 | 0.95 | 0.94 | 0.94 | 67.4M |
| 2024-05-09 | 0.94 | 0.95 | 0.94 | 0.95 | 89.5M |
| 2024-05-08 | 0.96 | 0.96 | 0.94 | 0.94 | 81.4M |
| 2024-05-07 | 0.98 | 0.98 | 0.96 | 0.96 | 99.7M |
| 2024-05-06 | 0.99 | 0.99 | 0.97 | 0.98 | 95.7M |
| 2024-04-30 | 0.97 | 0.98 | 0.96 | 0.97 | 91.5M |
| 2024-04-29 | 0.95 | 0.98 | 0.95 | 0.97 | 159.1M |
| 2024-04-26 | 0.91 | 0.95 | 0.91 | 0.94 | 159.0M |
| 2024-04-25 | 0.91 | 0.92 | 0.90 | 0.91 | 57.5M |
| 2024-04-24 | 0.89 | 0.92 | 0.89 | 0.91 | 113.8M |
| 2024-04-23 | 0.89 | 0.89 | 0.88 | 0.88 | 57.1M |
| 2024-04-22 | 0.87 | 0.89 | 0.86 | 0.89 | 90.1M |
| 2024-04-19 | 0.91 | 0.92 | 0.89 | 0.90 | 125.3M |
| 2024-04-18 | 0.92 | 0.93 | 0.91 | 0.92 | 95.7M |
| 2024-04-17 | 0.90 | 0.93 | 0.90 | 0.93 | 117.5M |
| 2024-04-16 | 0.91 | 0.92 | 0.89 | 0.89 | 92.6M |
| 2024-04-15 | 0.91 | 0.93 | 0.91 | 0.92 | 94.0M |
| 2024-04-12 | 0.91 | 0.93 | 0.91 | 0.91 | 103.5M |
| 2024-04-11 | 0.89 | 0.92 | 0.89 | 0.91 | 107.6M |
| 2024-04-10 | 0.92 | 0.92 | 0.89 | 0.90 | 109.2M |
| 2024-04-09 | 0.92 | 0.92 | 0.90 | 0.92 | 82.3M |
| 2024-04-08 | 0.93 | 0.93 | 0.91 | 0.92 | 89.1M |
| 2024-04-03 | 0.95 | 0.95 | 0.92 | 0.93 | 130.9M |
| 2024-04-02 | 0.97 | 0.97 | 0.94 | 0.95 | 104.3M |
| 2024-04-01 | 0.95 | 0.97 | 0.95 | 0.97 | 100.0M |
| 2024-03-29 | 0.95 | 0.95 | 0.93 | 0.95 | 105.6M |
| 2024-03-28 | 0.92 | 0.96 | 0.92 | 0.95 | 142.2M |
| 2024-03-27 | 0.95 | 0.95 | 0.92 | 0.92 | 158.8M |
| 2024-03-26 | 0.97 | 0.99 | 0.95 | 0.95 | 157.9M |
| 2024-03-25 | 0.99 | 1.00 | 0.97 | 0.98 | 146.8M |
| 2024-03-22 | 1.01 | 1.01 | 0.98 | 1.00 | 136.9M |
| 2024-03-21 | 1.01 | 1.03 | 1.01 | 1.01 | 126.4M |
| 2024-03-20 | 1.00 | 1.01 | 1.00 | 1.01 | 130.0M |
| 2024-03-19 | 1.01 | 1.02 | 1.00 | 1.01 | 127.7M |
| 2024-03-18 | 0.99 | 1.02 | 0.99 | 1.02 | 174.8M |
| 2024-03-15 | 0.97 | 1.00 | 0.96 | 0.99 | 146.2M |
| 2024-03-14 | 0.98 | 0.99 | 0.97 | 0.98 | 163.2M |
| 2024-03-13 | 1.00 | 1.01 | 0.99 | 0.99 | 169.7M |
| 2024-03-12 | 0.99 | 1.00 | 0.98 | 0.99 | 135.2M |
| 2024-03-11 | 0.96 | 0.99 | 0.96 | 0.99 | 154.2M |
| 2024-03-08 | 0.96 | 0.98 | 0.95 | 0.98 | 167.7M |
| 2024-03-07 | 0.99 | 1.00 | 0.96 | 0.96 | 190.3M |
| 2024-03-06 | 0.99 | 1.00 | 0.97 | 0.99 | 178.1M |
| 2024-03-05 | 0.99 | 1.02 | 0.98 | 1.00 | 214.5M |
| 2024-03-04 | 1.02 | 1.02 | 0.98 | 1.00 | 251.9M |
| 2024-03-01 | 0.95 | 0.99 | 0.95 | 0.99 | 188.8M |
| 2024-02-29 | 0.91 | 0.95 | 0.90 | 0.95 | 158.1M |
| 2024-02-28 | 0.96 | 0.97 | 0.91 | 0.91 | 196.3M |
| 2024-02-27 | 0.89 | 0.96 | 0.89 | 0.96 | 154.3M |
| 2024-02-26 | 0.89 | 0.92 | 0.89 | 0.90 | 131.1M |
| 2024-02-23 | 0.91 | 0.91 | 0.88 | 0.90 | 142.7M |
| 2024-02-22 | 0.88 | 0.90 | 0.88 | 0.90 | 150.7M |
| 2024-02-21 | 0.86 | 0.89 | 0.85 | 0.87 | 120.8M |
| 2024-02-20 | 0.89 | 0.89 | 0.86 | 0.87 | 124.6M |
| 2024-02-19 | 0.88 | 0.89 | 0.85 | 0.89 | 213.0M |
| 2024-02-08 | 0.81 | 0.85 | 0.81 | 0.83 | 76.7M |
| 2024-02-07 | 0.79 | 0.81 | 0.78 | 0.81 | 60.2M |
| 2024-02-06 | 0.73 | 0.79 | 0.72 | 0.78 | 65.7M |
| 2024-02-05 | 0.74 | 0.76 | 0.70 | 0.73 | 55.4M |
| 2024-02-02 | 0.78 | 0.79 | 0.73 | 0.75 | 64.0M |
| 2024-02-01 | 0.76 | 0.79 | 0.75 | 0.78 | 61.1M |
| 2024-01-31 | 0.79 | 0.79 | 0.76 | 0.76 | 57.0M |
| 2024-01-30 | 0.80 | 0.82 | 0.79 | 0.79 | 52.6M |
| 2024-01-29 | 0.84 | 0.84 | 0.81 | 0.81 | 53.4M |
| 2024-01-26 | 0.86 | 0.86 | 0.84 | 0.84 | 62.1M |
| 2024-01-25 | 0.83 | 0.86 | 0.83 | 0.86 | 78.0M |
| 2024-01-24 | 0.84 | 0.84 | 0.81 | 0.83 | 59.7M |
| 2024-01-23 | 0.81 | 0.84 | 0.80 | 0.83 | 56.4M |
| 2024-01-22 | 0.84 | 0.85 | 0.80 | 0.81 | 52.6M |
| 2024-01-19 | 0.84 | 0.85 | 0.84 | 0.84 | 43.5M |
| 2024-01-18 | 0.82 | 0.85 | 0.81 | 0.85 | 56.1M |
| 2024-01-17 | 0.84 | 0.84 | 0.82 | 0.82 | 41.1M |
| 2024-01-16 | 0.84 | 0.84 | 0.83 | 0.84 | 46.5M |
| 2024-01-15 | 0.84 | 0.85 | 0.84 | 0.84 | 28.2M |
| 2024-01-12 | 0.86 | 0.86 | 0.85 | 0.85 | 37.8M |
| 2024-01-11 | 0.84 | 0.87 | 0.84 | 0.86 | 59.2M |
| 2024-01-10 | 0.86 | 0.86 | 0.84 | 0.84 | 44.3M |
| 2024-01-09 | 0.86 | 0.87 | 0.85 | 0.86 | 43.0M |
| 2024-01-08 | 0.88 | 0.88 | 0.86 | 0.86 | 40.4M |
| 2024-01-05 | 0.90 | 0.90 | 0.88 | 0.88 | 50.8M |
| 2024-01-04 | 0.91 | 0.91 | 0.90 | 0.90 | 46.9M |
| 2024-01-03 | 0.94 | 0.94 | 0.91 | 0.91 | 61.9M |
| 2024-01-02 | 0.96 | 0.96 | 0.94 | 0.94 | 37.7M |