1.33
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.35 | 1.36 | 1.32 | 1.33 | 97.5M |
| 2025-09-25 | 1.36 | 1.37 | 1.35 | 1.35 | 99.6M |
| 2025-09-24 | 1.31 | 1.36 | 1.30 | 1.36 | 202.2M |
| 2025-09-23 | 1.33 | 1.34 | 1.28 | 1.32 | 148.8M |
| 2025-09-22 | 1.31 | 1.33 | 1.31 | 1.33 | 102.6M |
| 2025-09-19 | 1.32 | 1.34 | 1.31 | 1.31 | 101.3M |
| 2025-09-18 | 1.32 | 1.37 | 1.30 | 1.33 | 188.6M |
| 2025-09-17 | 1.30 | 1.32 | 1.29 | 1.32 | 98.7M |
| 2025-09-16 | 1.29 | 1.30 | 1.28 | 1.30 | 92.5M |
| 2025-09-15 | 1.30 | 1.31 | 1.29 | 1.29 | 67.3M |
| 2025-09-12 | 1.29 | 1.30 | 1.28 | 1.29 | 84.6M |
| 2025-09-11 | 1.22 | 1.28 | 1.21 | 1.28 | 150.8M |
| 2025-09-10 | 1.24 | 1.25 | 1.22 | 1.23 | 91.8M |
| 2025-09-09 | 1.25 | 1.27 | 1.23 | 1.24 | 143.1M |
| 2025-09-08 | 1.25 | 1.26 | 1.23 | 1.26 | 96.0M |
| 2025-09-05 | 1.20 | 1.26 | 1.19 | 1.25 | 154.6M |
| 2025-09-04 | 1.26 | 1.27 | 1.18 | 1.20 | 203.4M |
| 2025-09-03 | 1.26 | 1.29 | 1.26 | 1.26 | 188.0M |
| 2025-09-02 | 1.31 | 1.31 | 1.25 | 1.26 | 143.4M |
| 2025-09-01 | 1.29 | 1.31 | 1.28 | 1.31 | 178.5M |
| 2025-08-29 | 1.27 | 1.28 | 1.25 | 1.28 | 262.5M |
| 2025-08-28 | 1.23 | 1.29 | 1.23 | 1.29 | 349.1M |
| 2025-08-27 | 1.25 | 1.30 | 1.24 | 1.24 | 301.7M |
| 2025-08-26 | 1.25 | 1.26 | 1.24 | 1.25 | 168.1M |
| 2025-08-25 | 1.24 | 1.27 | 1.23 | 1.25 | 257.9M |
| 2025-08-22 | 1.18 | 1.23 | 1.18 | 1.23 | 224.1M |
| 2025-08-21 | 1.20 | 1.22 | 1.18 | 1.18 | 182.3M |
| 2025-08-20 | 1.17 | 1.20 | 1.16 | 1.20 | 325.9M |
| 2025-08-19 | 1.19 | 1.19 | 1.17 | 1.18 | 237.0M |
| 2025-08-18 | 1.17 | 1.19 | 1.16 | 1.19 | 348.4M |
| 2025-08-15 | 1.12 | 1.16 | 1.12 | 1.16 | 211.4M |
| 2025-08-14 | 1.14 | 1.14 | 1.12 | 1.13 | 253.9M |
| 2025-08-13 | 1.12 | 1.14 | 1.12 | 1.14 | 127.4M |
| 2025-08-12 | 1.11 | 1.12 | 1.10 | 1.12 | 172.4M |
| 2025-08-11 | 1.08 | 1.12 | 1.08 | 1.11 | 275.6M |
| 2025-08-08 | 1.10 | 1.10 | 1.08 | 1.08 | 152.6M |
| 2025-08-07 | 1.11 | 1.11 | 1.09 | 1.10 | 202.2M |
| 2025-08-06 | 1.08 | 1.10 | 1.08 | 1.10 | 138.2M |
| 2025-08-05 | 1.08 | 1.08 | 1.07 | 1.08 | 109.6M |
| 2025-08-04 | 1.06 | 1.08 | 1.06 | 1.08 | 159.7M |
| 2025-08-01 | 1.06 | 1.08 | 1.05 | 1.06 | 204.8M |
| 2025-07-31 | 1.07 | 1.08 | 1.06 | 1.06 | 165.6M |
| 2025-07-30 | 1.08 | 1.08 | 1.06 | 1.07 | 222.3M |
| 2025-07-29 | 1.06 | 1.08 | 1.06 | 1.08 | 205.7M |
| 2025-07-28 | 1.06 | 1.06 | 1.05 | 1.06 | 191.9M |
| 2025-07-25 | 1.05 | 1.06 | 1.04 | 1.06 | 179.8M |
| 2025-07-24 | 1.03 | 1.05 | 1.03 | 1.05 | 148.5M |
| 2025-07-23 | 1.03 | 1.04 | 1.02 | 1.03 | 292.0M |
| 2025-07-22 | 1.02 | 1.04 | 1.02 | 1.03 | 227.9M |
| 2025-07-21 | 1.02 | 1.02 | 1.02 | 1.02 | 83.8M |
| 2025-07-18 | 1.02 | 1.03 | 1.01 | 1.02 | 191.4M |
| 2025-07-17 | 1.00 | 1.02 | 1.00 | 1.02 | 123.2M |
| 2025-07-16 | 1.00 | 1.01 | 0.99 | 1.00 | 143.3M |
| 2025-07-15 | 0.99 | 1.00 | 0.98 | 0.99 | 98.5M |
| 2025-07-14 | 0.99 | 0.99 | 0.98 | 0.99 | 83.6M |
| 2025-07-11 | 0.98 | 0.99 | 0.97 | 0.99 | 112.8M |
| 2025-07-10 | 0.98 | 0.98 | 0.97 | 0.98 | 421.8M |
| 2025-07-09 | 0.99 | 0.99 | 0.98 | 0.98 | 71.4M |
| 2025-07-08 | 0.98 | 0.99 | 0.97 | 0.99 | 106.0M |
| 2025-07-07 | 0.98 | 0.99 | 0.97 | 0.98 | 137.4M |
| 2025-07-04 | 0.98 | 0.99 | 0.97 | 0.98 | 125.3M |
| 2025-07-03 | 0.97 | 0.98 | 0.97 | 0.98 | 101.2M |
| 2025-07-02 | 0.99 | 0.99 | 0.97 | 0.97 | 117.5M |
| 2025-07-01 | 0.99 | 0.99 | 0.98 | 0.99 | 121.0M |
| 2025-06-30 | 0.97 | 0.99 | 0.97 | 0.99 | 129.6M |
| 2025-06-27 | 0.97 | 0.98 | 0.97 | 0.97 | 111.7M |
| 2025-06-26 | 0.99 | 0.99 | 0.97 | 0.97 | 176.0M |
| 2025-06-25 | 0.97 | 0.99 | 0.97 | 0.99 | 133.1M |
| 2025-06-24 | 0.95 | 0.97 | 0.95 | 0.97 | 132.9M |
| 2025-06-23 | 0.93 | 0.95 | 0.93 | 0.95 | 101.4M |
| 2025-06-20 | 0.94 | 0.95 | 0.94 | 0.94 | 69.4M |
| 2025-06-19 | 0.95 | 0.96 | 0.94 | 0.94 | 60.5M |
| 2025-06-18 | 0.94 | 0.95 | 0.93 | 0.95 | 106.8M |
| 2025-06-17 | 0.95 | 0.95 | 0.94 | 0.94 | 110.8M |
| 2025-06-16 | 0.94 | 0.95 | 0.94 | 0.95 | 61.0M |
| 2025-06-13 | 0.95 | 0.95 | 0.94 | 0.94 | 170.5M |
| 2025-06-12 | 0.95 | 0.96 | 0.95 | 0.95 | 54.3M |
| 2025-06-11 | 0.95 | 0.96 | 0.95 | 0.95 | 105.1M |
| 2025-06-10 | 0.97 | 0.97 | 0.94 | 0.95 | 130.9M |
| 2025-06-09 | 0.96 | 0.97 | 0.95 | 0.97 | 58.5M |
| 2025-06-06 | 0.95 | 0.96 | 0.95 | 0.96 | 150.1M |
| 2025-06-05 | 0.94 | 0.96 | 0.93 | 0.95 | 120.6M |
| 2025-06-04 | 0.93 | 0.94 | 0.93 | 0.94 | 66.0M |
| 2025-06-03 | 0.92 | 0.94 | 0.92 | 0.93 | 89.2M |
| 2025-05-30 | 0.93 | 0.93 | 0.92 | 0.92 | 78.5M |
| 2025-05-29 | 0.91 | 0.93 | 0.91 | 0.93 | 128.5M |
| 2025-05-28 | 0.92 | 0.92 | 0.91 | 0.91 | 62.5M |
| 2025-05-27 | 0.92 | 0.92 | 0.91 | 0.91 | 68.2M |
| 2025-05-26 | 0.92 | 0.92 | 0.91 | 0.92 | 101.1M |
| 2025-05-23 | 0.93 | 0.93 | 0.92 | 0.92 | 150.6M |
| 2025-05-22 | 0.94 | 0.94 | 0.93 | 0.93 | 105.2M |
| 2025-05-21 | 0.94 | 0.94 | 0.93 | 0.94 | 66.7M |
| 2025-05-20 | 0.93 | 0.94 | 0.93 | 0.94 | 85.5M |
| 2025-05-19 | 0.93 | 0.93 | 0.92 | 0.93 | 77.7M |
| 2025-05-16 | 0.92 | 0.94 | 0.92 | 0.93 | 164.7M |
| 2025-05-15 | 0.94 | 0.94 | 0.92 | 0.92 | 107.0M |
| 2025-05-14 | 0.95 | 0.95 | 0.93 | 0.94 | 188.0M |
| 2025-05-13 | 0.96 | 0.96 | 0.94 | 0.94 | 176.9M |
| 2025-05-12 | 0.95 | 0.95 | 0.94 | 0.95 | 134.3M |
| 2025-05-09 | 0.96 | 0.96 | 0.94 | 0.94 | 127.2M |
| 2025-05-08 | 0.95 | 0.96 | 0.95 | 0.96 | 112.4M |
| 2025-05-07 | 0.98 | 0.98 | 0.95 | 0.95 | 246.9M |
| 2025-05-06 | 0.96 | 0.96 | 0.95 | 0.96 | 197.9M |
| 2025-04-30 | 0.93 | 0.95 | 0.93 | 0.95 | 216.0M |
| 2025-04-29 | 0.92 | 0.94 | 0.92 | 0.93 | 160.4M |
| 2025-04-28 | 0.92 | 0.93 | 0.92 | 0.93 | 171.2M |
| 2025-04-25 | 0.93 | 0.93 | 0.91 | 0.92 | 148.0M |
| 2025-04-24 | 0.94 | 0.94 | 0.92 | 0.93 | 115.1M |
| 2025-04-23 | 0.94 | 0.95 | 0.93 | 0.94 | 165.0M |
| 2025-04-22 | 0.94 | 0.95 | 0.93 | 0.94 | 159.9M |
| 2025-04-21 | 0.92 | 0.94 | 0.91 | 0.94 | 150.6M |
| 2025-04-18 | 0.92 | 0.92 | 0.91 | 0.92 | 130.0M |
| 2025-04-17 | 0.92 | 0.94 | 0.91 | 0.92 | 164.7M |
| 2025-04-16 | 0.93 | 0.93 | 0.91 | 0.92 | 185.2M |
| 2025-04-15 | 0.93 | 0.94 | 0.92 | 0.93 | 197.3M |
| 2025-04-14 | 0.95 | 0.95 | 0.93 | 0.94 | 220.7M |
| 2025-04-11 | 0.89 | 0.94 | 0.88 | 0.93 | 193.8M |
| 2025-04-10 | 0.89 | 0.91 | 0.89 | 0.89 | 331.8M |
| 2025-04-09 | 0.82 | 0.87 | 0.80 | 0.86 | 260.3M |
| 2025-04-08 | 0.84 | 0.87 | 0.82 | 0.84 | 284.1M |
| 2025-04-07 | 0.91 | 0.92 | 0.80 | 0.83 | 290.0M |
| 2025-04-03 | 0.96 | 0.98 | 0.95 | 0.96 | 167.6M |
| 2025-04-02 | 0.97 | 0.98 | 0.97 | 0.97 | 140.1M |
| 2025-04-01 | 0.96 | 0.98 | 0.96 | 0.97 | 240.1M |
| 2025-03-31 | 0.95 | 0.97 | 0.95 | 0.96 | 185.5M |
| 2025-03-28 | 0.96 | 0.98 | 0.96 | 0.96 | 126.7M |
| 2025-03-27 | 0.95 | 0.98 | 0.95 | 0.97 | 170.4M |
| 2025-03-26 | 0.95 | 0.97 | 0.95 | 0.96 | 169.0M |
| 2025-03-25 | 0.96 | 0.97 | 0.95 | 0.95 | 147.3M |
| 2025-03-24 | 0.96 | 0.97 | 0.95 | 0.96 | 184.1M |
| 2025-03-21 | 0.99 | 0.99 | 0.96 | 0.96 | 232.3M |
| 2025-03-20 | 1.00 | 1.01 | 0.99 | 0.99 | 298.9M |
| 2025-03-19 | 1.01 | 1.01 | 1.00 | 1.00 | 127.5M |
| 2025-03-18 | 1.01 | 1.02 | 1.01 | 1.01 | 148.4M |
| 2025-03-17 | 1.01 | 1.01 | 1.00 | 1.01 | 136.9M |
| 2025-03-14 | 0.99 | 1.01 | 0.98 | 1.01 | 214.6M |
| 2025-03-13 | 1.01 | 1.01 | 0.98 | 0.99 | 238.1M |
| 2025-03-12 | 1.02 | 1.03 | 1.01 | 1.01 | 148.6M |
| 2025-03-11 | 1.01 | 1.02 | 1.01 | 1.02 | 183.8M |
| 2025-03-10 | 1.02 | 1.02 | 1.01 | 1.02 | 218.1M |
| 2025-03-07 | 1.03 | 1.03 | 1.01 | 1.02 | 254.7M |
| 2025-03-06 | 1.01 | 1.03 | 1.01 | 1.03 | 415.3M |
| 2025-03-05 | 0.99 | 1.00 | 0.99 | 1.00 | 194.6M |
| 2025-03-04 | 0.97 | 1.00 | 0.97 | 0.99 | 237.0M |
| 2025-03-03 | 0.98 | 1.00 | 0.97 | 0.98 | 293.6M |
| 2025-02-28 | 1.02 | 1.02 | 0.98 | 0.98 | 338.3M |
| 2025-02-27 | 1.02 | 1.04 | 1.00 | 1.03 | 222.7M |
| 2025-02-26 | 1.01 | 1.03 | 1.00 | 1.03 | 307.5M |
| 2025-02-25 | 0.99 | 1.02 | 0.99 | 1.01 | 488.8M |
| 2025-02-24 | 1.01 | 1.02 | 1.00 | 1.01 | 430.4M |
| 2025-02-21 | 0.97 | 1.01 | 0.97 | 1.01 | 447.1M |
| 2025-02-20 | 0.96 | 0.98 | 0.96 | 0.97 | 268.7M |
| 2025-02-19 | 0.93 | 0.97 | 0.93 | 0.96 | 325.1M |
| 2025-02-18 | 0.94 | 0.95 | 0.92 | 0.93 | 210.6M |
| 2025-02-17 | 0.94 | 0.95 | 0.93 | 0.94 | 240.8M |
| 2025-02-14 | 0.93 | 0.94 | 0.93 | 0.94 | 367.7M |
| 2025-02-13 | 0.95 | 0.96 | 0.93 | 0.93 | 256.7M |
| 2025-02-12 | 0.93 | 0.95 | 0.93 | 0.95 | 304.3M |
| 2025-02-11 | 0.94 | 0.94 | 0.93 | 0.93 | 190.4M |
| 2025-02-10 | 0.93 | 0.95 | 0.93 | 0.94 | 343.2M |
| 2025-02-07 | 0.92 | 0.95 | 0.92 | 0.93 | 488.9M |
| 2025-02-06 | 0.89 | 0.92 | 0.88 | 0.92 | 344.5M |
| 2025-02-05 | 0.88 | 0.90 | 0.88 | 0.89 | 304.1M |
| 2025-01-27 | 0.90 | 0.90 | 0.87 | 0.87 | 219.8M |
| 2025-01-24 | 0.87 | 0.90 | 0.87 | 0.89 | 288.7M |
| 2025-01-23 | 0.89 | 0.90 | 0.87 | 0.87 | 346.5M |
| 2025-01-22 | 0.88 | 0.88 | 0.87 | 0.88 | 188.2M |
| 2025-01-21 | 0.88 | 0.88 | 0.86 | 0.88 | 248.0M |
| 2025-01-20 | 0.88 | 0.88 | 0.87 | 0.87 | 218.9M |
| 2025-01-17 | 0.85 | 0.88 | 0.84 | 0.87 | 287.3M |
| 2025-01-16 | 0.86 | 0.87 | 0.85 | 0.85 | 291.9M |
| 2025-01-15 | 0.86 | 0.86 | 0.85 | 0.85 | 218.8M |
| 2025-01-14 | 0.83 | 0.87 | 0.82 | 0.86 | 397.1M |
| 2025-01-13 | 0.81 | 0.83 | 0.81 | 0.82 | 308.3M |
| 2025-01-10 | 0.83 | 0.84 | 0.82 | 0.82 | 223.8M |
| 2025-01-09 | 0.82 | 0.84 | 0.82 | 0.83 | 184.3M |
| 2025-01-08 | 0.82 | 0.84 | 0.80 | 0.83 | 308.6M |
| 2025-01-07 | 0.81 | 0.83 | 0.81 | 0.83 | 294.8M |
| 2025-01-06 | 0.82 | 0.83 | 0.81 | 0.82 | 306.5M |
| 2025-01-03 | 0.84 | 0.85 | 0.82 | 0.82 | 376.7M |
| 2025-01-02 | 0.87 | 0.87 | 0.83 | 0.84 | 329.2M |