1.77
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 | 1.22 | 1.22 | 1.19 | 1.19 | 80.0M |
| 2024-12-30 | 1.22 | 1.22 | 1.21 | 1.22 | 62.2M |
| 2024-12-27 | 1.22 | 1.23 | 1.21 | 1.22 | 85.1M |
| 2024-12-26 | 1.22 | 1.22 | 1.21 | 1.22 | 47.4M |
| 2024-12-25 | 1.23 | 1.23 | 1.21 | 1.21 | 54.8M |
| 2024-12-24 | 1.21 | 1.23 | 1.21 | 1.23 | 78.0M |
| 2024-12-23 | 1.23 | 1.23 | 1.21 | 1.21 | 55.9M |
| 2024-12-20 | 1.23 | 1.23 | 1.22 | 1.23 | 54.7M |
| 2024-12-19 | 1.22 | 1.23 | 1.21 | 1.23 | 62.8M |
| 2024-12-18 | 1.23 | 1.24 | 1.22 | 1.23 | 47.6M |
| 2024-12-17 | 1.23 | 1.25 | 1.23 | 1.23 | 82.4M |
| 2024-12-16 | 1.25 | 1.25 | 1.22 | 1.23 | 75.6M |
| 2024-12-13 | 1.27 | 1.27 | 1.25 | 1.25 | 103.6M |
| 2024-12-12 | 1.27 | 1.28 | 1.26 | 1.28 | 74.4M |
| 2024-12-11 | 1.27 | 1.28 | 1.26 | 1.27 | 108.0M |
| 2024-12-10 | 1.33 | 1.33 | 1.27 | 1.28 | 111.6M |
| 2024-12-09 | 1.28 | 1.29 | 1.27 | 1.28 | 93.7M |
| 2024-12-06 | 1.26 | 1.29 | 1.24 | 1.28 | 73.9M |
| 2024-12-05 | 1.26 | 1.27 | 1.25 | 1.26 | 53.0M |
| 2024-12-04 | 1.28 | 1.28 | 1.26 | 1.26 | 85.8M |
| 2024-12-03 | 1.30 | 1.30 | 1.27 | 1.28 | 92.7M |
| 2024-12-02 | 1.27 | 1.30 | 1.27 | 1.29 | 113.4M |
| 2024-11-29 | 1.25 | 1.29 | 1.24 | 1.27 | 241.1M |
| 2024-11-28 | 1.28 | 1.28 | 1.25 | 1.25 | 369.7M |
| 2024-11-27 | 1.25 | 1.28 | 1.23 | 1.28 | 104.4M |
| 2024-11-26 | 1.28 | 1.29 | 1.25 | 1.25 | 145.7M |
| 2024-11-25 | 1.28 | 1.31 | 1.27 | 1.29 | 138.1M |
| 2024-11-22 | 1.32 | 1.32 | 1.27 | 1.27 | 120.7M |
| 2024-11-21 | 1.30 | 1.33 | 1.30 | 1.32 | 93.8M |
| 2024-11-20 | 1.30 | 1.33 | 1.30 | 1.31 | 212.9M |
| 2024-11-19 | 1.26 | 1.31 | 1.24 | 1.31 | 242.5M |
| 2024-11-18 | 1.27 | 1.29 | 1.24 | 1.25 | 142.2M |
| 2024-11-15 | 1.31 | 1.31 | 1.27 | 1.27 | 314.1M |
| 2024-11-14 | 1.37 | 1.38 | 1.31 | 1.31 | 275.9M |
| 2024-11-13 | 1.34 | 1.37 | 1.32 | 1.37 | 492.8M |
| 2024-11-12 | 1.38 | 1.41 | 1.35 | 1.37 | 222.5M |
| 2024-11-11 | 1.29 | 1.37 | 1.28 | 1.37 | 232.4M |
| 2024-11-08 | 1.32 | 1.35 | 1.30 | 1.30 | 152.1M |
| 2024-11-07 | 1.28 | 1.31 | 1.27 | 1.31 | 336.4M |
| 2024-11-06 | 1.27 | 1.32 | 1.27 | 1.28 | 341.2M |
| 2024-11-05 | 1.23 | 1.27 | 1.21 | 1.27 | 209.5M |
| 2024-11-04 | 1.20 | 1.23 | 1.20 | 1.23 | 148.0M |
| 2024-11-01 | 1.19 | 1.21 | 1.18 | 1.19 | 259.9M |
| 2024-10-31 | 1.19 | 1.21 | 1.18 | 1.20 | 93.5M |
| 2024-10-30 | 1.20 | 1.21 | 1.18 | 1.19 | 175.7M |
| 2024-10-29 | 1.25 | 1.25 | 1.21 | 1.21 | 201.5M |
| 2024-10-28 | 1.23 | 1.24 | 1.21 | 1.23 | 141.5M |
| 2024-10-25 | 1.19 | 1.25 | 1.19 | 1.23 | 268.2M |
| 2024-10-24 | 1.20 | 1.20 | 1.17 | 1.18 | 102.0M |
| 2024-10-23 | 1.20 | 1.22 | 1.18 | 1.20 | 183.1M |
| 2024-10-22 | 1.17 | 1.19 | 1.17 | 1.19 | 96.9M |
| 2024-10-21 | 1.19 | 1.21 | 1.17 | 1.18 | 151.7M |
| 2024-10-18 | 1.10 | 1.21 | 1.10 | 1.17 | 225.0M |
| 2024-10-17 | 1.12 | 1.13 | 1.10 | 1.10 | 86.2M |
| 2024-10-16 | 1.12 | 1.13 | 1.11 | 1.12 | 95.4M |
| 2024-10-15 | 1.17 | 1.17 | 1.14 | 1.14 | 116.9M |
| 2024-10-14 | 1.16 | 1.18 | 1.14 | 1.17 | 143.0M |
| 2024-10-11 | 1.22 | 1.22 | 1.13 | 1.16 | 165.7M |
| 2024-10-10 | 1.23 | 1.26 | 1.21 | 1.22 | 196.5M |
| 2024-10-09 | 1.31 | 1.34 | 1.23 | 1.24 | 257.1M |
| 2024-10-08 | 1.32 | 1.32 | 1.27 | 1.32 | 303.4M |
| 2024-09-30 | 1.14 | 1.20 | 1.13 | 1.20 | 251.9M |
| 2024-09-27 | 1.02 | 1.09 | 1.02 | 1.09 | 92.2M |
| 2024-09-26 | 0.97 | 1.01 | 0.97 | 1.00 | 95.6M |
| 2024-09-25 | 0.97 | 0.99 | 0.97 | 0.97 | 113.6M |
| 2024-09-24 | 0.91 | 0.96 | 0.91 | 0.96 | 135.3M |
| 2024-09-23 | 0.91 | 0.92 | 0.90 | 0.91 | 36.1M |
| 2024-09-20 | 0.92 | 0.92 | 0.90 | 0.91 | 48.2M |
| 2024-09-19 | 0.91 | 0.93 | 0.90 | 0.92 | 59.5M |
| 2024-09-18 | 0.91 | 0.92 | 0.90 | 0.91 | 63.8M |
| 2024-09-13 | 0.94 | 0.94 | 0.91 | 0.91 | 84.8M |
| 2024-09-12 | 0.94 | 0.95 | 0.94 | 0.94 | 58.8M |
| 2024-09-11 | 0.91 | 0.95 | 0.91 | 0.94 | 120.4M |
| 2024-09-10 | 0.92 | 0.92 | 0.90 | 0.91 | 50.4M |
| 2024-09-09 | 0.92 | 0.93 | 0.91 | 0.92 | 46.1M |
| 2024-09-06 | 0.94 | 0.94 | 0.92 | 0.92 | 68.0M |
| 2024-09-05 | 0.94 | 0.95 | 0.93 | 0.94 | 58.9M |
| 2024-09-04 | 0.92 | 0.95 | 0.92 | 0.93 | 95.5M |
| 2024-09-03 | 0.91 | 0.93 | 0.90 | 0.93 | 88.2M |
| 2024-09-02 | 0.93 | 0.93 | 0.91 | 0.91 | 69.2M |
| 2024-08-30 | 0.91 | 0.94 | 0.91 | 0.93 | 110.9M |
| 2024-08-29 | 0.89 | 0.91 | 0.89 | 0.91 | 98.3M |
| 2024-08-28 | 0.89 | 0.90 | 0.88 | 0.89 | 41.8M |
| 2024-08-27 | 0.90 | 0.90 | 0.89 | 0.89 | 39.0M |
| 2024-08-26 | 0.89 | 0.92 | 0.89 | 0.91 | 67.7M |
| 2024-08-23 | 0.89 | 0.90 | 0.88 | 0.89 | 44.4M |
| 2024-08-22 | 0.91 | 0.91 | 0.89 | 0.90 | 66.8M |
| 2024-08-21 | 0.90 | 0.91 | 0.89 | 0.91 | 66.7M |
| 2024-08-20 | 0.91 | 0.92 | 0.90 | 0.90 | 61.8M |
| 2024-08-19 | 0.91 | 0.92 | 0.91 | 0.91 | 54.6M |
| 2024-08-16 | 0.92 | 0.92 | 0.91 | 0.91 | 56.9M |
| 2024-08-15 | 0.90 | 0.92 | 0.90 | 0.92 | 81.4M |
| 2024-08-14 | 0.92 | 0.92 | 0.91 | 0.91 | 51.7M |
| 2024-08-13 | 0.92 | 0.93 | 0.91 | 0.92 | 84.9M |
| 2024-08-12 | 0.93 | 0.93 | 0.91 | 0.92 | 45.9M |
| 2024-08-09 | 0.94 | 0.94 | 0.92 | 0.92 | 53.7M |
| 2024-08-08 | 0.94 | 0.94 | 0.92 | 0.93 | 58.1M |
| 2024-08-07 | 0.94 | 0.94 | 0.93 | 0.94 | 61.5M |
| 2024-08-06 | 0.94 | 0.95 | 0.93 | 0.94 | 66.7M |
| 2024-08-05 | 0.94 | 0.96 | 0.93 | 0.93 | 83.8M |
| 2024-08-02 | 0.96 | 0.96 | 0.94 | 0.95 | 69.6M |
| 2024-08-01 | 0.98 | 0.98 | 0.96 | 0.96 | 79.6M |
| 2024-07-31 | 0.94 | 0.98 | 0.94 | 0.98 | 110.2M |
| 2024-07-30 | 0.94 | 0.95 | 0.94 | 0.94 | 71.2M |
| 2024-07-29 | 0.97 | 0.97 | 0.94 | 0.95 | 73.2M |
| 2024-07-26 | 0.95 | 0.98 | 0.95 | 0.97 | 91.0M |
| 2024-07-25 | 0.94 | 0.96 | 0.94 | 0.95 | 103.5M |
| 2024-07-24 | 0.96 | 0.96 | 0.94 | 0.94 | 69.5M |
| 2024-07-23 | 0.99 | 0.99 | 0.96 | 0.96 | 63.9M |
| 2024-07-22 | 1.00 | 1.01 | 0.99 | 0.99 | 66.0M |
| 2024-07-19 | 0.99 | 1.01 | 0.99 | 1.00 | 86.0M |
| 2024-07-18 | 0.98 | 1.00 | 0.97 | 1.00 | 89.3M |
| 2024-07-17 | 0.99 | 1.00 | 0.98 | 0.99 | 70.0M |
| 2024-07-16 | 0.98 | 0.99 | 0.98 | 0.99 | 70.0M |
| 2024-07-15 | 0.99 | 0.99 | 0.98 | 0.98 | 60.1M |
| 2024-07-12 | 0.99 | 1.00 | 0.98 | 0.99 | 73.1M |
| 2024-07-11 | 0.98 | 1.00 | 0.98 | 0.99 | 117.3M |
| 2024-07-10 | 0.96 | 0.98 | 0.95 | 0.96 | 76.0M |
| 2024-07-09 | 0.94 | 0.96 | 0.93 | 0.96 | 95.6M |
| 2024-07-08 | 0.96 | 0.96 | 0.94 | 0.94 | 118.2M |
| 2024-07-05 | 0.97 | 0.97 | 0.96 | 0.96 | 123.0M |
| 2024-07-04 | 0.98 | 0.99 | 0.97 | 0.97 | 81.9M |
| 2024-07-03 | 0.98 | 0.99 | 0.97 | 0.98 | 78.0M |
| 2024-07-02 | 0.98 | 0.99 | 0.97 | 0.98 | 93.8M |
| 2024-07-01 | 0.99 | 0.99 | 0.97 | 0.98 | 79.7M |
| 2024-06-28 | 1.00 | 1.01 | 0.99 | 0.99 | 87.9M |
| 2024-06-27 | 1.02 | 1.02 | 1.00 | 1.00 | 83.9M |
| 2024-06-26 | 1.00 | 1.02 | 0.99 | 1.02 | 103.5M |
| 2024-06-25 | 1.01 | 1.02 | 0.99 | 1.00 | 90.5M |
| 2024-06-24 | 1.02 | 1.02 | 1.01 | 1.01 | 98.0M |
| 2024-06-21 | 1.04 | 1.04 | 1.02 | 1.03 | 81.7M |
| 2024-06-20 | 1.07 | 1.07 | 1.04 | 1.04 | 91.8M |
| 2024-06-19 | 1.09 | 1.09 | 1.06 | 1.07 | 64.6M |
| 2024-06-18 | 1.09 | 1.09 | 1.08 | 1.09 | 165.0M |
| 2024-06-17 | 1.07 | 1.09 | 1.06 | 1.09 | 126.4M |
| 2024-06-14 | 1.07 | 1.07 | 1.05 | 1.07 | 71.7M |
| 2024-06-13 | 1.07 | 1.08 | 1.07 | 1.07 | 65.6M |
| 2024-06-12 | 1.07 | 1.07 | 1.06 | 1.07 | 49.0M |
| 2024-06-11 | 1.06 | 1.07 | 1.05 | 1.07 | 79.1M |
| 2024-06-07 | 1.09 | 1.09 | 1.06 | 1.07 | 118.4M |
| 2024-06-06 | 1.11 | 1.11 | 1.09 | 1.09 | 77.5M |
| 2024-06-05 | 1.10 | 1.12 | 1.10 | 1.10 | 89.6M |
| 2024-06-04 | 1.09 | 1.11 | 1.09 | 1.11 | 88.3M |
| 2024-06-03 | 1.09 | 1.10 | 1.08 | 1.09 | 85.6M |
| 2024-05-31 | 1.09 | 1.11 | 1.09 | 1.09 | 78.6M |
| 2024-05-30 | 1.10 | 1.10 | 1.09 | 1.09 | 89.0M |
| 2024-05-29 | 1.07 | 1.09 | 1.07 | 1.09 | 122.3M |
| 2024-05-28 | 1.08 | 1.08 | 1.07 | 1.07 | 70.6M |
| 2024-05-27 | 1.08 | 1.09 | 1.07 | 1.08 | 77.3M |
| 2024-05-24 | 1.09 | 1.10 | 1.08 | 1.08 | 74.9M |
| 2024-05-23 | 1.12 | 1.12 | 1.09 | 1.10 | 93.1M |
| 2024-05-22 | 1.11 | 1.12 | 1.11 | 1.12 | 117.1M |
| 2024-05-21 | 1.12 | 1.12 | 1.10 | 1.11 | 94.5M |
| 2024-05-20 | 1.12 | 1.13 | 1.12 | 1.12 | 92.6M |
| 2024-05-17 | 1.10 | 1.12 | 1.09 | 1.12 | 134.9M |
| 2024-05-16 | 1.11 | 1.11 | 1.10 | 1.10 | 229.4M |
| 2024-05-15 | 1.11 | 1.13 | 1.10 | 1.10 | 89.0M |
| 2024-05-14 | 1.12 | 1.13 | 1.12 | 1.12 | 97.4M |
| 2024-05-13 | 1.13 | 1.13 | 1.12 | 1.12 | 143.0M |
| 2024-05-10 | 1.16 | 1.16 | 1.14 | 1.15 | 133.4M |
| 2024-05-09 | 1.14 | 1.17 | 1.14 | 1.16 | 181.2M |
| 2024-05-08 | 1.15 | 1.15 | 1.13 | 1.13 | 88.7M |
| 2024-05-07 | 1.15 | 1.16 | 1.14 | 1.16 | 207.7M |
| 2024-05-06 | 1.14 | 1.16 | 1.14 | 1.15 | 148.7M |
| 2024-04-30 | 1.14 | 1.14 | 1.12 | 1.12 | 110.5M |
| 2024-04-29 | 1.10 | 1.15 | 1.09 | 1.13 | 178.9M |
| 2024-04-26 | 1.06 | 1.09 | 1.06 | 1.09 | 116.7M |
| 2024-04-25 | 1.05 | 1.08 | 1.05 | 1.07 | 97.5M |
| 2024-04-24 | 1.07 | 1.07 | 1.05 | 1.06 | 75.6M |
| 2024-04-23 | 1.08 | 1.09 | 1.07 | 1.07 | 74.5M |
| 2024-04-22 | 1.09 | 1.11 | 1.08 | 1.08 | 78.1M |
| 2024-04-19 | 1.12 | 1.12 | 1.09 | 1.10 | 102.5M |
| 2024-04-18 | 1.11 | 1.14 | 1.10 | 1.12 | 117.5M |
| 2024-04-17 | 1.09 | 1.12 | 1.09 | 1.12 | 138.3M |
| 2024-04-16 | 1.12 | 1.13 | 1.09 | 1.09 | 139.0M |
| 2024-04-15 | 1.11 | 1.14 | 1.11 | 1.13 | 136.0M |
| 2024-04-12 | 1.14 | 1.15 | 1.11 | 1.12 | 109.4M |
| 2024-04-11 | 1.14 | 1.15 | 1.13 | 1.15 | 119.4M |
| 2024-04-10 | 1.17 | 1.17 | 1.14 | 1.15 | 128.0M |
| 2024-04-09 | 1.13 | 1.17 | 1.13 | 1.17 | 174.7M |
| 2024-04-08 | 1.15 | 1.17 | 1.13 | 1.13 | 128.1M |
| 2024-04-03 | 1.16 | 1.17 | 1.15 | 1.16 | 170.2M |
| 2024-04-02 | 1.15 | 1.16 | 1.14 | 1.16 | 158.7M |
| 2024-04-01 | 1.11 | 1.15 | 1.11 | 1.15 | 193.4M |
| 2024-03-29 | 1.10 | 1.12 | 1.09 | 1.10 | 121.5M |
| 2024-03-28 | 1.08 | 1.11 | 1.08 | 1.09 | 178.5M |
| 2024-03-27 | 1.12 | 1.12 | 1.08 | 1.09 | 130.4M |
| 2024-03-26 | 1.10 | 1.13 | 1.10 | 1.13 | 148.3M |
| 2024-03-25 | 1.12 | 1.12 | 1.10 | 1.10 | 97.4M |
| 2024-03-22 | 1.15 | 1.15 | 1.12 | 1.12 | 119.0M |
| 2024-03-21 | 1.16 | 1.17 | 1.15 | 1.15 | 96.5M |
| 2024-03-20 | 1.16 | 1.17 | 1.16 | 1.16 | 82.9M |
| 2024-03-19 | 1.17 | 1.18 | 1.16 | 1.16 | 96.9M |
| 2024-03-18 | 1.16 | 1.18 | 1.16 | 1.18 | 289.7M |
| 2024-03-15 | 1.14 | 1.15 | 1.12 | 1.15 | 111.8M |
| 2024-03-14 | 1.15 | 1.17 | 1.13 | 1.14 | 129.8M |
| 2024-03-13 | 1.15 | 1.16 | 1.14 | 1.15 | 129.1M |
| 2024-03-12 | 1.15 | 1.16 | 1.14 | 1.15 | 197.1M |
| 2024-03-11 | 1.08 | 1.15 | 1.08 | 1.15 | 489.9M |
| 2024-03-08 | 1.07 | 1.08 | 1.06 | 1.07 | 117.3M |
| 2024-03-07 | 1.09 | 1.10 | 1.07 | 1.07 | 138.0M |
| 2024-03-06 | 1.08 | 1.11 | 1.07 | 1.09 | 101.6M |
| 2024-03-05 | 1.09 | 1.09 | 1.08 | 1.09 | 116.8M |
| 2024-03-04 | 1.10 | 1.12 | 1.09 | 1.10 | 101.5M |
| 2024-03-01 | 1.10 | 1.11 | 1.09 | 1.11 | 183.5M |
| 2024-02-29 | 1.05 | 1.10 | 1.05 | 1.10 | 154.0M |
| 2024-02-28 | 1.09 | 1.11 | 1.06 | 1.06 | 177.2M |
| 2024-02-27 | 1.06 | 1.08 | 1.05 | 1.08 | 103.3M |
| 2024-02-26 | 1.05 | 1.07 | 1.05 | 1.06 | 130.0M |
| 2024-02-23 | 1.05 | 1.06 | 1.04 | 1.05 | 103.7M |
| 2024-02-22 | 1.04 | 1.05 | 1.04 | 1.05 | 93.8M |
| 2024-02-21 | 1.02 | 1.06 | 1.02 | 1.04 | 144.8M |
| 2024-02-20 | 1.04 | 1.04 | 1.01 | 1.03 | 113.6M |
| 2024-02-19 | 1.05 | 1.15 | 1.03 | 1.04 | 183.6M |
| 2024-02-08 | 1.03 | 1.07 | 1.03 | 1.05 | 138.7M |
| 2024-02-07 | 0.99 | 1.03 | 0.99 | 1.02 | 161.0M |
| 2024-02-06 | 0.92 | 0.99 | 0.91 | 0.99 | 208.3M |
| 2024-02-05 | 0.94 | 0.95 | 0.89 | 0.93 | 227.0M |
| 2024-02-02 | 0.98 | 0.98 | 0.92 | 0.95 | 176.7M |
| 2024-02-01 | 0.97 | 1.00 | 0.97 | 0.98 | 152.5M |
| 2024-01-31 | 0.99 | 1.01 | 0.98 | 0.98 | 205.4M |
| 2024-01-30 | 1.02 | 1.03 | 0.99 | 0.99 | 152.2M |
| 2024-01-29 | 1.06 | 1.07 | 1.02 | 1.03 | 160.1M |
| 2024-01-26 | 1.08 | 1.08 | 1.06 | 1.06 | 107.2M |
| 2024-01-25 | 1.07 | 1.09 | 1.05 | 1.09 | 174.0M |
| 2024-01-24 | 1.08 | 1.08 | 1.04 | 1.07 | 167.8M |
| 2024-01-23 | 1.07 | 1.09 | 1.05 | 1.08 | 188.6M |
| 2024-01-22 | 1.10 | 1.10 | 1.06 | 1.07 | 161.6M |
| 2024-01-19 | 1.11 | 1.14 | 1.11 | 1.11 | 160.8M |
| 2024-01-18 | 1.09 | 1.12 | 1.08 | 1.12 | 165.6M |
| 2024-01-17 | 1.14 | 1.14 | 1.10 | 1.10 | 120.8M |
| 2024-01-16 | 1.12 | 1.15 | 1.12 | 1.14 | 195.7M |
| 2024-01-15 | 1.15 | 1.15 | 1.12 | 1.13 | 95.5M |
| 2024-01-12 | 1.15 | 1.17 | 1.15 | 1.15 | 151.9M |
| 2024-01-11 | 1.12 | 1.17 | 1.11 | 1.16 | 176.0M |
| 2024-01-10 | 1.12 | 1.14 | 1.10 | 1.12 | 109.5M |
| 2024-01-09 | 1.11 | 1.14 | 1.10 | 1.12 | 109.8M |
| 2024-01-08 | 1.13 | 1.14 | 1.11 | 1.11 | 87.8M |
| 2024-01-05 | 1.13 | 1.16 | 1.13 | 1.13 | 131.2M |
| 2024-01-04 | 1.16 | 1.16 | 1.13 | 1.14 | 130.1M |
| 2024-01-03 | 1.16 | 1.17 | 1.15 | 1.16 | 110.0M |
| 2024-01-02 | 1.19 | 1.19 | 1.16 | 1.16 | 126.5M |