1.89
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 | 1.71 | 1.73 | 1.70 | 1.71 | 616.6M |
| 2024-12-30 | 1.72 | 1.73 | 1.72 | 1.72 | 478.2M |
| 2024-12-27 | 1.77 | 1.77 | 1.75 | 1.76 | 639.2M |
| 2024-12-26 | 1.78 | 1.79 | 1.75 | 1.79 | 485.0M |
| 2024-12-25 | 1.75 | 1.77 | 1.75 | 1.77 | 355.4M |
| 2024-12-24 | 1.74 | 1.74 | 1.70 | 1.73 | 533.9M |
| 2024-12-23 | 1.70 | 1.72 | 1.69 | 1.72 | 447.0M |
| 2024-12-20 | 1.70 | 1.70 | 1.66 | 1.67 | 398.1M |
| 2024-12-19 | 1.70 | 1.71 | 1.70 | 1.70 | 388.6M |
| 2024-12-18 | 1.73 | 1.76 | 1.73 | 1.75 | 329.7M |
| 2024-12-17 | 1.74 | 1.75 | 1.73 | 1.74 | 381.5M |
| 2024-12-16 | 1.71 | 1.71 | 1.71 | 1.71 | 166.3M |
| 2024-12-13 | 1.70 | 1.71 | 1.70 | 1.71 | 87.0M |
| 2024-12-12 | 1.70 | 1.70 | 1.70 | 1.70 | 77.3M |
| 2024-12-11 | 1.67 | 1.67 | 1.67 | 1.67 | 57.6M |
| 2024-12-10 | 1.67 | 1.68 | 1.67 | 1.67 | 116.4M |
| 2024-12-09 | 1.69 | 1.70 | 1.69 | 1.70 | 94.7M |
| 2024-12-06 | 1.67 | 1.68 | 1.67 | 1.68 | 88.8M |
| 2024-12-05 | 1.68 | 1.69 | 1.68 | 1.68 | 62.4M |
| 2024-12-04 | 1.67 | 1.67 | 1.67 | 1.67 | 43.0M |
| 2024-12-03 | 1.66 | 1.66 | 1.65 | 1.66 | 57.5M |
| 2024-12-02 | 1.63 | 1.64 | 1.63 | 1.63 | 59.6M |
| 2024-11-29 | 1.62 | 1.63 | 1.62 | 1.62 | 38.6M |
| 2024-11-28 | 1.62 | 1.63 | 1.62 | 1.62 | 52.5M |
| 2024-11-27 | 1.64 | 1.64 | 1.63 | 1.64 | 76.4M |
| 2024-11-26 | 1.63 | 1.63 | 1.62 | 1.63 | 34.7M |
| 2024-11-25 | 1.63 | 1.63 | 1.63 | 1.63 | 38.2M |
| 2024-11-22 | 1.62 | 1.62 | 1.62 | 1.62 | 24.8M |
| 2024-11-21 | 1.60 | 1.61 | 1.60 | 1.61 | 30.8M |
| 2024-11-20 | 1.62 | 1.62 | 1.61 | 1.62 | 26.7M |
| 2024-11-19 | 1.60 | 1.61 | 1.60 | 1.61 | 34.7M |
| 2024-11-18 | 1.60 | 1.60 | 1.59 | 1.60 | 40.2M |
| 2024-11-15 | 1.62 | 1.62 | 1.62 | 1.62 | 21.5M |
| 2024-11-14 | 1.63 | 1.64 | 1.63 | 1.64 | 24.0M |
| 2024-11-13 | 1.64 | 1.64 | 1.63 | 1.63 | 33.8M |
| 2024-11-12 | 1.64 | 1.65 | 1.64 | 1.64 | 32.4M |
| 2024-11-11 | 1.63 | 1.64 | 1.63 | 1.64 | 39.5M |
| 2024-11-08 | 1.62 | 1.63 | 1.62 | 1.63 | 72.9M |
| 2024-11-07 | 1.62 | 1.62 | 1.61 | 1.61 | 86.0M |
| 2024-11-06 | 1.56 | 1.59 | 1.56 | 1.59 | 108.1M |
| 2024-11-05 | 1.53 | 1.54 | 1.53 | 1.53 | 50.0M |
| 2024-11-04 | 1.54 | 1.54 | 1.54 | 1.54 | 31.7M |
| 2024-11-01 | 1.53 | 1.54 | 1.53 | 1.53 | 40.6M |
| 2024-10-31 | 1.56 | 1.57 | 1.55 | 1.55 | 36.5M |
| 2024-10-30 | 1.59 | 1.59 | 1.58 | 1.58 | 24.3M |
| 2024-10-29 | 1.57 | 1.57 | 1.57 | 1.57 | 15.5M |
| 2024-10-28 | 1.57 | 1.58 | 1.57 | 1.57 | 47.9M |
| 2024-10-25 | 1.56 | 1.56 | 1.55 | 1.56 | 14.3M |
| 2024-10-24 | 1.55 | 1.55 | 1.55 | 1.55 | 25.3M |
| 2024-10-23 | 1.56 | 1.57 | 1.56 | 1.56 | 29.9M |
| 2024-10-22 | 1.56 | 1.56 | 1.56 | 1.56 | 30.7M |
| 2024-10-21 | 1.56 | 1.56 | 1.55 | 1.55 | 40.7M |
| 2024-10-18 | 1.56 | 1.56 | 1.55 | 1.55 | 34.8M |
| 2024-10-17 | 1.55 | 1.56 | 1.54 | 1.56 | 66.8M |
| 2024-10-16 | 1.55 | 1.55 | 1.54 | 1.55 | 46.1M |
| 2024-10-15 | 1.56 | 1.57 | 1.56 | 1.57 | 72.3M |
| 2024-10-14 | 1.54 | 1.54 | 1.54 | 1.54 | 40.4M |
| 2024-10-11 | 1.54 | 1.54 | 1.54 | 1.54 | 40.3M |
| 2024-10-10 | 1.54 | 1.54 | 1.54 | 1.54 | 66.4M |
| 2024-10-09 | 1.52 | 1.53 | 1.52 | 1.52 | 80.0M |
| 2024-10-08 | 1.48 | 1.50 | 1.48 | 1.50 | 95.2M |
| 2024-09-30 | 1.50 | 1.51 | 1.49 | 1.51 | 131.2M |
| 2024-09-27 | 1.51 | 1.52 | 1.51 | 1.51 | 154.8M |
| 2024-09-26 | 1.52 | 1.53 | 1.51 | 1.53 | 185.8M |
| 2024-09-25 | 1.50 | 1.50 | 1.50 | 1.50 | 92.6M |
| 2024-09-24 | 1.51 | 1.51 | 1.50 | 1.51 | 164.8M |
| 2024-09-23 | 1.51 | 1.51 | 1.50 | 1.51 | 63.1M |
| 2024-09-20 | 1.51 | 1.51 | 1.50 | 1.50 | 85.5M |
| 2024-09-19 | 1.49 | 1.50 | 1.48 | 1.50 | 93.2M |
| 2024-09-18 | 1.49 | 1.49 | 1.48 | 1.48 | 87.6M |
| 2024-09-13 | 1.49 | 1.49 | 1.49 | 1.49 | 87.8M |
| 2024-09-12 | 1.47 | 1.48 | 1.47 | 1.48 | 72.6M |
| 2024-09-11 | 1.44 | 1.44 | 1.43 | 1.44 | 70.9M |
| 2024-09-10 | 1.43 | 1.43 | 1.42 | 1.43 | 72.9M |
| 2024-09-09 | 1.41 | 1.42 | 1.41 | 1.42 | 105.4M |
| 2024-09-06 | 1.43 | 1.44 | 1.43 | 1.43 | 61.7M |
| 2024-09-05 | 1.44 | 1.45 | 1.44 | 1.44 | 82.2M |
| 2024-09-04 | 1.44 | 1.44 | 1.44 | 1.44 | 166.0M |
| 2024-09-03 | 1.50 | 1.50 | 1.49 | 1.49 | 78.9M |
| 2024-09-02 | 1.50 | 1.50 | 1.49 | 1.49 | 77.5M |
| 2024-08-30 | 1.48 | 1.48 | 1.48 | 1.48 | 115.5M |
| 2024-08-29 | 1.47 | 1.48 | 1.47 | 1.47 | 137.3M |
| 2024-08-28 | 1.50 | 1.50 | 1.50 | 1.50 | 65.5M |
| 2024-08-27 | 1.50 | 1.50 | 1.49 | 1.50 | 82.2M |
| 2024-08-26 | 1.51 | 1.51 | 1.51 | 1.51 | 104.8M |
| 2024-08-23 | 1.50 | 1.51 | 1.50 | 1.51 | 96.8M |
| 2024-08-22 | 1.52 | 1.52 | 1.52 | 1.52 | 128.8M |
| 2024-08-21 | 1.52 | 1.52 | 1.51 | 1.51 | 116.7M |
| 2024-08-20 | 1.52 | 1.53 | 1.52 | 1.52 | 173.8M |
| 2024-08-19 | 1.51 | 1.51 | 1.49 | 1.50 | 203.4M |
| 2024-08-16 | 1.51 | 1.52 | 1.51 | 1.52 | 219.6M |
| 2024-08-15 | 1.47 | 1.47 | 1.47 | 1.47 | 127.1M |
| 2024-08-14 | 1.47 | 1.47 | 1.46 | 1.46 | 132.0M |
| 2024-08-13 | 1.43 | 1.44 | 1.43 | 1.44 | 96.8M |
| 2024-08-12 | 1.43 | 1.43 | 1.43 | 1.43 | 59.6M |
| 2024-08-09 | 1.42 | 1.43 | 1.41 | 1.42 | 80.8M |
| 2024-08-08 | 1.38 | 1.39 | 1.37 | 1.38 | 81.3M |
| 2024-08-07 | 1.39 | 1.41 | 1.39 | 1.40 | 120.3M |
| 2024-08-06 | 1.40 | 1.40 | 1.39 | 1.39 | 201.7M |
| 2024-08-05 | 1.38 | 1.39 | 1.32 | 1.35 | 351.2M |
| 2024-08-02 | 1.47 | 1.47 | 1.45 | 1.45 | 239.8M |
| 2024-08-01 | 1.52 | 1.53 | 1.52 | 1.52 | 167.9M |
| 2024-07-31 | 1.47 | 1.49 | 1.47 | 1.49 | 148.9M |
| 2024-07-30 | 1.49 | 1.49 | 1.48 | 1.49 | 108.5M |
| 2024-07-29 | 1.50 | 1.50 | 1.49 | 1.50 | 99.7M |
| 2024-07-26 | 1.47 | 1.48 | 1.47 | 1.48 | 144.7M |
| 2024-07-25 | 1.49 | 1.49 | 1.48 | 1.48 | 169.7M |
| 2024-07-24 | 1.53 | 1.54 | 1.52 | 1.53 | 125.4M |
| 2024-07-23 | 1.55 | 1.55 | 1.54 | 1.55 | 153.8M |
| 2024-07-22 | 1.53 | 1.53 | 1.53 | 1.53 | 203.6M |
| 2024-07-19 | 1.55 | 1.55 | 1.54 | 1.54 | 124.9M |
| 2024-07-18 | 1.55 | 1.56 | 1.55 | 1.56 | 242.9M |
| 2024-07-17 | 1.60 | 1.60 | 1.59 | 1.59 | 191.1M |
| 2024-07-16 | 1.61 | 1.62 | 1.60 | 1.61 | 203.4M |
| 2024-07-15 | 1.59 | 1.61 | 1.59 | 1.61 | 230.8M |
| 2024-07-12 | 1.58 | 1.59 | 1.58 | 1.58 | 151.8M |
| 2024-07-11 | 1.63 | 1.64 | 1.63 | 1.64 | 149.0M |
| 2024-07-10 | 1.62 | 1.62 | 1.61 | 1.62 | 126.5M |
| 2024-07-09 | 1.61 | 1.62 | 1.61 | 1.62 | 142.0M |
| 2024-07-08 | 1.62 | 1.62 | 1.61 | 1.61 | 96.5M |
| 2024-07-05 | 1.60 | 1.61 | 1.59 | 1.61 | 80.2M |
| 2024-07-04 | 1.61 | 1.63 | 1.58 | 1.60 | 100.1M |
| 2024-07-03 | 1.57 | 1.59 | 1.57 | 1.58 | 82.9M |
| 2024-07-02 | 1.56 | 1.56 | 1.55 | 1.55 | 46.2M |
| 2024-07-01 | 1.55 | 1.55 | 1.55 | 1.55 | 24.2M |
| 2024-06-28 | 1.56 | 1.56 | 1.56 | 1.56 | 31.1M |
| 2024-06-27 | 1.55 | 1.55 | 1.54 | 1.54 | 30.6M |
| 2024-06-26 | 1.55 | 1.55 | 1.54 | 1.55 | 33.6M |
| 2024-06-25 | 1.53 | 1.53 | 1.52 | 1.53 | 29.4M |
| 2024-06-24 | 1.55 | 1.55 | 1.54 | 1.55 | 23.6M |
| 2024-06-21 | 1.56 | 1.56 | 1.54 | 1.55 | 26.4M |
| 2024-06-20 | 1.58 | 1.58 | 1.57 | 1.57 | 40.8M |
| 2024-06-19 | 1.56 | 1.57 | 1.56 | 1.57 | 27.0M |
| 2024-06-18 | 1.56 | 1.56 | 1.56 | 1.56 | 32.2M |
| 2024-06-17 | 1.54 | 1.55 | 1.54 | 1.55 | 24.1M |
| 2024-06-14 | 1.54 | 1.54 | 1.53 | 1.54 | 24.5M |
| 2024-06-13 | 1.55 | 1.55 | 1.53 | 1.54 | 26.8M |
| 2024-06-12 | 1.50 | 1.51 | 1.50 | 1.51 | 18.9M |
| 2024-06-11 | 1.49 | 1.49 | 1.49 | 1.49 | 18.5M |
| 2024-06-07 | 1.49 | 1.49 | 1.48 | 1.49 | 25.7M |
| 2024-06-06 | 1.49 | 1.49 | 1.49 | 1.49 | 17.9M |
| 2024-06-05 | 1.46 | 1.46 | 1.46 | 1.46 | 20.2M |
| 2024-06-04 | 1.46 | 1.46 | 1.45 | 1.45 | 22.9M |
| 2024-06-03 | 1.45 | 1.46 | 1.45 | 1.46 | 15.6M |
| 2024-05-31 | 1.44 | 1.45 | 1.44 | 1.44 | 17.0M |
| 2024-05-30 | 1.46 | 1.46 | 1.45 | 1.45 | 17.0M |
| 2024-05-29 | 1.47 | 1.47 | 1.47 | 1.47 | 23.0M |
| 2024-05-28 | 1.47 | 1.47 | 1.47 | 1.47 | 16.5M |
| 2024-05-27 | 1.47 | 1.47 | 1.47 | 1.47 | 24.1M |
| 2024-05-24 | 1.46 | 1.46 | 1.46 | 1.46 | 24.4M |
| 2024-05-23 | 1.47 | 1.49 | 1.47 | 1.48 | 30.0M |
| 2024-05-22 | 1.46 | 1.47 | 1.46 | 1.47 | 18.9M |
| 2024-05-21 | 1.45 | 1.46 | 1.45 | 1.46 | 17.2M |
| 2024-05-20 | 1.45 | 1.45 | 1.45 | 1.45 | 15.3M |
| 2024-05-17 | 1.44 | 1.45 | 1.44 | 1.44 | 14.6M |
| 2024-05-16 | 1.45 | 1.45 | 1.44 | 1.45 | 24.8M |
| 2024-05-15 | 1.43 | 1.43 | 1.42 | 1.42 | 17.5M |
| 2024-05-14 | 1.42 | 1.42 | 1.41 | 1.42 | 13.7M |
| 2024-05-13 | 1.41 | 1.42 | 1.41 | 1.42 | 14.4M |
| 2024-05-10 | 1.41 | 1.41 | 1.41 | 1.41 | 13.7M |
| 2024-05-09 | 1.41 | 1.41 | 1.40 | 1.40 | 19.3M |
| 2024-05-08 | 1.41 | 1.41 | 1.40 | 1.41 | 17.0M |
| 2024-05-07 | 1.40 | 1.40 | 1.40 | 1.40 | 16.8M |
| 2024-05-06 | 1.39 | 1.39 | 1.39 | 1.39 | 22.7M |
| 2024-04-30 | 1.39 | 1.39 | 1.39 | 1.39 | 8.1M |
| 2024-04-29 | 1.39 | 1.39 | 1.39 | 1.39 | 15.7M |
| 2024-04-26 | 1.37 | 1.38 | 1.37 | 1.37 | 29.3M |
| 2024-04-25 | 1.36 | 1.36 | 1.35 | 1.35 | 17.5M |
| 2024-04-24 | 1.37 | 1.37 | 1.37 | 1.37 | 25.7M |
| 2024-04-23 | 1.34 | 1.34 | 1.34 | 1.34 | 23.1M |
| 2024-04-22 | 1.33 | 1.34 | 1.32 | 1.34 | 29.7M |
| 2024-04-19 | 1.35 | 1.37 | 1.33 | 1.34 | 42.7M |
| 2024-04-18 | 1.36 | 1.37 | 1.36 | 1.37 | 21.9M |
| 2024-04-17 | 1.38 | 1.38 | 1.37 | 1.38 | 38.1M |
| 2024-04-16 | 1.39 | 1.40 | 1.38 | 1.38 | 43.4M |
| 2024-04-15 | 1.41 | 1.41 | 1.41 | 1.41 | 25.4M |
| 2024-04-12 | 1.43 | 1.43 | 1.42 | 1.43 | 25.6M |
| 2024-04-11 | 1.41 | 1.41 | 1.40 | 1.41 | 19.3M |
| 2024-04-10 | 1.42 | 1.42 | 1.42 | 1.42 | 24.2M |
| 2024-04-09 | 1.41 | 1.42 | 1.41 | 1.42 | 15.1M |
| 2024-04-08 | 1.41 | 1.41 | 1.41 | 1.41 | 32.3M |
| 2024-04-03 | 1.42 | 1.42 | 1.41 | 1.41 | 34.5M |
| 2024-04-02 | 1.43 | 1.43 | 1.42 | 1.43 | 29.2M |
| 2024-04-01 | 1.43 | 1.43 | 1.43 | 1.43 | 36.7M |
| 2024-03-29 | 1.42 | 1.42 | 1.42 | 1.42 | 16.7M |
| 2024-03-28 | 1.42 | 1.43 | 1.42 | 1.42 | 27.3M |
| 2024-03-27 | 1.42 | 1.42 | 1.41 | 1.42 | 30.5M |
| 2024-03-26 | 1.42 | 1.42 | 1.41 | 1.42 | 24.0M |
| 2024-03-25 | 1.42 | 1.42 | 1.41 | 1.42 | 41.8M |
| 2024-03-22 | 1.41 | 1.42 | 1.41 | 1.42 | 52.4M |
| 2024-03-21 | 1.41 | 1.42 | 1.41 | 1.41 | 69.0M |
| 2024-03-20 | 1.38 | 1.39 | 1.38 | 1.39 | 49.9M |
| 2024-03-19 | 1.38 | 1.38 | 1.37 | 1.38 | 61.8M |
| 2024-03-18 | 1.37 | 1.37 | 1.37 | 1.37 | 64.0M |
| 2024-03-15 | 1.38 | 1.38 | 1.38 | 1.38 | 69.1M |
| 2024-03-14 | 1.39 | 1.39 | 1.38 | 1.39 | 37.4M |
| 2024-03-13 | 1.40 | 1.40 | 1.39 | 1.39 | 42.1M |
| 2024-03-12 | 1.38 | 1.39 | 1.38 | 1.38 | 58.5M |
| 2024-03-11 | 1.38 | 1.38 | 1.37 | 1.38 | 39.5M |
| 2024-03-08 | 1.40 | 1.40 | 1.40 | 1.40 | 33.2M |
| 2024-03-07 | 1.38 | 1.38 | 1.37 | 1.37 | 40.8M |
| 2024-03-06 | 1.37 | 1.38 | 1.37 | 1.38 | 40.8M |
| 2024-03-05 | 1.39 | 1.39 | 1.39 | 1.39 | 39.5M |
| 2024-03-04 | 1.40 | 1.41 | 1.40 | 1.40 | 33.7M |
| 2024-03-01 | 1.38 | 1.39 | 1.38 | 1.39 | 36.5M |
| 2024-02-29 | 1.37 | 1.37 | 1.36 | 1.37 | 28.1M |
| 2024-02-28 | 1.37 | 1.38 | 1.37 | 1.38 | 33.3M |
| 2024-02-27 | 1.37 | 1.37 | 1.37 | 1.37 | 33.7M |
| 2024-02-26 | 1.37 | 1.37 | 1.37 | 1.37 | 32.9M |
| 2024-02-23 | 1.38 | 1.39 | 1.38 | 1.38 | 44.4M |
| 2024-02-22 | 1.36 | 1.37 | 1.36 | 1.37 | 49.6M |
| 2024-02-21 | 1.34 | 1.34 | 1.34 | 1.34 | 42.9M |
| 2024-02-20 | 1.36 | 1.36 | 1.35 | 1.36 | 36.8M |
| 2024-02-19 | 1.36 | 1.37 | 1.36 | 1.37 | 35.7M |
| 2024-02-08 | 1.36 | 1.37 | 1.36 | 1.37 | 51.8M |
| 2024-02-07 | 1.35 | 1.35 | 1.34 | 1.35 | 48.2M |
| 2024-02-06 | 1.35 | 1.36 | 1.35 | 1.36 | 42.5M |
| 2024-02-05 | 1.36 | 1.37 | 1.35 | 1.35 | 58.0M |
| 2024-02-02 | 1.35 | 1.35 | 1.34 | 1.35 | 59.6M |
| 2024-02-01 | 1.32 | 1.33 | 1.32 | 1.32 | 25.3M |
| 2024-01-31 | 1.34 | 1.34 | 1.33 | 1.34 | 35.8M |
| 2024-01-30 | 1.36 | 1.36 | 1.35 | 1.36 | 61.2M |
| 2024-01-29 | 1.33 | 1.34 | 1.33 | 1.34 | 23.5M |
| 2024-01-26 | 1.34 | 1.34 | 1.34 | 1.34 | 38.9M |
| 2024-01-25 | 1.36 | 1.36 | 1.35 | 1.35 | 72.2M |
| 2024-01-24 | 1.36 | 1.37 | 1.35 | 1.36 | 208.1M |
| 2024-01-23 | 1.37 | 1.37 | 1.35 | 1.35 | 166.7M |
| 2024-01-22 | 1.36 | 1.37 | 1.36 | 1.37 | 46.9M |
| 2024-01-19 | 1.33 | 1.34 | 1.33 | 1.34 | 14.9M |
| 2024-01-18 | 1.30 | 1.31 | 1.30 | 1.31 | 9.0M |
| 2024-01-17 | 1.32 | 1.32 | 1.31 | 1.31 | 15.9M |
| 2024-01-16 | 1.32 | 1.32 | 1.31 | 1.31 | 13.3M |
| 2024-01-15 | 1.32 | 1.32 | 1.32 | 1.32 | 5.7M |
| 2024-01-12 | 1.32 | 1.32 | 1.31 | 1.32 | 5.3M |
| 2024-01-11 | 1.31 | 1.32 | 1.31 | 1.32 | 11.9M |
| 2024-01-10 | 1.31 | 1.31 | 1.31 | 1.31 | 10.8M |
| 2024-01-09 | 1.30 | 1.31 | 1.30 | 1.31 | 8.9M |
| 2024-01-08 | 1.28 | 1.28 | 1.27 | 1.28 | 5.3M |
| 2024-01-05 | 1.28 | 1.28 | 1.27 | 1.27 | 4.9M |
| 2024-01-04 | 1.29 | 1.29 | 1.28 | 1.29 | 5.1M |
| 2024-01-03 | 1.29 | 1.30 | 1.29 | 1.29 | 6.4M |
| 2024-01-02 | 1.31 | 1.31 | 1.31 | 1.31 | 6.1M |