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
2023-12-29 2.83 2.86 2.82 2.85 31.4M
2023-12-28 2.83 2.85 2.81 2.84 29.1M
2023-12-27 2.79 2.85 2.77 2.84 38.0M
2023-12-26 2.79 2.80 2.77 2.78 12.5M
2023-12-25 2.80 2.81 2.76 2.79 16.4M
2023-12-22 2.81 2.81 2.77 2.80 27.8M
2023-12-21 2.78 2.81 2.75 2.80 27.4M
2023-12-20 2.81 2.82 2.77 2.78 23.2M
2023-12-19 2.79 2.82 2.77 2.79 24.8M
2023-12-18 2.84 2.85 2.77 2.78 53.4M
2023-12-15 2.82 2.93 2.81 2.85 62.6M
2023-12-14 2.82 2.84 2.80 2.81 26.4M
2023-12-13 2.82 2.85 2.81 2.81 39.1M
2023-12-12 2.84 2.84 2.80 2.83 26.2M
2023-12-11 2.80 2.84 2.76 2.84 35.0M
2023-12-08 2.81 2.84 2.80 2.80 28.5M
2023-12-07 2.82 2.84 2.79 2.82 34.2M
2023-12-06 2.86 2.87 2.83 2.83 31.2M
2023-12-05 2.92 2.93 2.86 2.86 31.1M
2023-12-04 2.93 2.95 2.90 2.92 28.0M
2023-12-01 2.90 2.94 2.89 2.92 27.0M
2023-11-30 2.93 2.96 2.89 2.90 37.8M
2023-11-29 2.90 2.95 2.89 2.93 42.4M
2023-11-28 2.89 2.92 2.88 2.90 18.4M
2023-11-27 2.93 2.94 2.89 2.90 26.3M
2023-11-24 2.96 2.97 2.92 2.93 24.2M
2023-11-23 2.94 2.96 2.93 2.95 18.6M
2023-11-22 3.00 3.00 2.91 2.94 51.9M
2023-11-21 3.02 3.03 2.98 2.99 29.9M
2023-11-20 3.01 3.03 2.99 3.01 37.3M
2023-11-17 2.95 3.01 2.92 3.00 49.9M
2023-11-16 2.98 2.99 2.94 2.96 28.6M
2023-11-15 3.03 3.04 2.97 2.99 44.6M
2023-11-14 3.01 3.06 3.00 3.03 46.7M
2023-11-13 2.95 3.02 2.92 3.00 56.9M
2023-11-10 2.97 2.97 2.93 2.95 25.6M
2023-11-09 2.96 2.98 2.95 2.97 22.0M
2023-11-08 2.95 2.97 2.93 2.96 29.8M
2023-11-07 2.99 3.00 2.95 2.96 38.0M
2023-11-06 3.00 3.02 2.97 2.99 54.0M
2023-11-03 3.04 3.05 2.99 3.00 29.2M
2023-11-02 3.04 3.06 3.02 3.02 23.6M
2023-11-01 3.05 3.06 3.02 3.02 22.4M
2023-10-31 3.06 3.07 3.03 3.04 21.4M
2023-10-30 3.08 3.10 3.06 3.06 31.0M
2023-10-27 3.10 3.12 3.06 3.08 37.8M
2023-10-26 3.12 3.14 3.08 3.13 25.3M
2023-10-25 3.13 3.16 3.12 3.13 26.7M
2023-10-24 3.03 3.14 3.02 3.12 38.0M
2023-10-23 3.07 3.12 3.02 3.04 31.9M
2023-10-20 3.14 3.15 3.08 3.10 21.7M
2023-10-19 3.17 3.20 3.12 3.14 25.1M
2023-10-18 3.23 3.24 3.17 3.19 25.5M
2023-10-17 3.18 3.22 3.12 3.21 32.7M
2023-10-16 3.10 3.20 3.09 3.18 50.5M
2023-10-13 3.09 3.09 3.05 3.08 19.4M
2023-10-12 3.07 3.13 3.07 3.09 26.6M
2023-10-11 3.17 3.18 3.05 3.06 46.9M
2023-10-10 3.19 3.26 3.15 3.16 31.5M
2023-10-09 3.26 3.26 3.16 3.20 38.4M
2023-09-28 3.25 3.30 3.24 3.27 36.7M
2023-09-27 3.17 3.24 3.15 3.23 41.5M
2023-09-26 3.17 3.19 3.14 3.15 22.2M
2023-09-25 3.19 3.23 3.16 3.16 25.6M
2023-09-22 3.20 3.21 3.16 3.19 28.1M
2023-09-21 3.22 3.23 3.18 3.19 26.3M
2023-09-20 3.23 3.25 3.19 3.23 29.6M
2023-09-19 3.19 3.25 3.18 3.21 32.6M
2023-09-18 3.24 3.24 3.17 3.19 34.3M
2023-09-15 3.24 3.31 3.21 3.24 45.6M
2023-09-14 3.21 3.24 3.19 3.23 37.6M
2023-09-13 3.18 3.23 3.17 3.19 31.1M
2023-09-12 3.20 3.21 3.16 3.16 21.4M
2023-09-11 3.17 3.23 3.15 3.19 37.1M
2023-09-08 3.17 3.17 3.11 3.14 33.9M
2023-09-07 3.17 3.22 3.15 3.17 38.7M
2023-09-06 3.19 3.22 3.16 3.17 26.6M
2023-09-05 3.17 3.20 3.13 3.19 46.8M
2023-09-04 3.14 3.24 3.12 3.20 72.7M
2023-09-01 3.10 3.13 3.09 3.12 34.4M
2023-08-31 3.07 3.11 3.06 3.09 39.2M
2023-08-30 3.07 3.10 3.06 3.07 41.4M
2023-08-29 3.08 3.09 3.04 3.06 42.3M
2023-08-28 3.12 3.15 3.06 3.09 74.9M
2023-08-25 2.99 3.04 2.97 3.00 49.3M
2023-08-24 2.89 3.01 2.88 2.98 84.0M
2023-08-23 2.87 2.89 2.85 2.85 23.5M
2023-08-22 2.86 2.90 2.85 2.87 32.0M
2023-08-21 2.93 2.96 2.84 2.85 61.5M
2023-08-18 2.89 3.01 2.88 2.94 67.9M
2023-08-17 2.90 2.92 2.84 2.90 64.0M
2023-08-16 3.03 3.04 2.88 2.91 98.6M
2023-08-15 3.05 3.06 3.01 3.05 28.8M
2023-08-14 3.03 3.07 2.97 3.06 60.2M
2023-08-11 3.10 3.12 3.04 3.05 66.3M
2023-08-10 3.01 3.13 2.99 3.11 109.5M
2023-08-09 3.04 3.04 2.98 2.99 43.0M
2023-08-08 3.04 3.05 3.01 3.04 31.4M
2023-08-07 3.05 3.07 3.03 3.04 42.9M
2023-08-04 3.12 3.13 3.06 3.06 67.0M
2023-08-03 3.15 3.17 3.09 3.11 94.4M
2023-08-02 3.12 3.19 3.11 3.17 60.7M
2023-08-01 3.12 3.14 3.10 3.13 34.8M
2023-07-31 3.10 3.13 3.09 3.11 37.4M
2023-07-28 3.03 3.11 3.02 3.10 29.1M
2023-07-27 3.04 3.08 3.03 3.05 26.6M
2023-07-26 3.05 3.07 3.02 3.04 19.8M
2023-07-25 3.03 3.07 3.03 3.05 22.2M
2023-07-24 3.01 3.04 2.98 3.01 20.3M
2023-07-21 3.02 3.05 2.98 3.00 26.3M
2023-07-20 3.08 3.09 3.01 3.02 29.3M
2023-07-19 3.08 3.09 3.05 3.07 22.9M
2023-07-18 3.09 3.10 3.06 3.06 28.6M
2023-07-17 3.10 3.12 3.06 3.10 19.1M
2023-07-14 3.12 3.14 3.10 3.12 21.3M
2023-07-13 3.08 3.11 3.07 3.11 21.7M
2023-07-12 3.10 3.11 3.06 3.07 20.8M
2023-07-11 3.11 3.11 3.07 3.09 13.4M
2023-07-10 3.10 3.12 3.07 3.09 18.9M
2023-07-07 3.07 3.11 3.06 3.09 17.5M
2023-07-06 3.06 3.10 3.06 3.08 27.4M
2023-07-05 3.13 3.16 3.11 3.14 28.7M
2023-07-04 3.13 3.14 3.10 3.12 19.9M
2023-07-03 3.07 3.14 3.06 3.12 28.9M
2023-06-30 3.04 3.08 3.03 3.07 22.3M
2023-06-29 3.08 3.09 3.02 3.04 30.9M
2023-06-28 3.02 3.10 2.99 3.08 33.4M
2023-06-27 2.95 3.02 2.94 3.01 26.2M
2023-06-26 2.98 2.98 2.94 2.95 28.2M
2023-06-21 3.02 3.05 2.97 2.98 28.0M
2023-06-20 3.04 3.05 3.01 3.02 20.6M
2023-06-19 3.08 3.09 3.03 3.04 21.4M
2023-06-16 3.06 3.11 3.05 3.09 36.7M
2023-06-15 3.14 3.14 3.01 3.04 62.9M
2023-06-14 3.14 3.17 3.11 3.14 27.1M
2023-06-13 3.18 3.19 3.13 3.13 25.7M
2023-06-12 3.17 3.21 3.15 3.19 23.7M
2023-06-09 3.16 3.18 3.15 3.16 18.3M
2023-06-08 3.17 3.19 3.14 3.18 16.7M
2023-06-07 3.17 3.19 3.13 3.17 22.8M
2023-06-06 3.24 3.24 3.16 3.17 24.0M
2023-06-05 3.27 3.28 3.21 3.23 28.8M
2023-06-02 3.36 3.37 3.23 3.26 54.2M
2023-06-01 3.29 3.41 3.27 3.34 33.8M
2023-05-31 3.27 3.32 3.24 3.30 34.0M
2023-05-30 3.25 3.31 3.22 3.30 26.5M
2023-05-29 3.20 3.29 3.19 3.24 32.6M
2023-05-26 3.21 3.21 3.15 3.20 21.4M
2023-05-25 3.22 3.23 3.17 3.20 30.1M
2023-05-24 3.27 3.28 3.22 3.23 20.7M
2023-05-23 3.33 3.35 3.27 3.27 23.3M
2023-05-22 3.34 3.36 3.31 3.34 27.3M
2023-05-19 3.37 3.38 3.32 3.34 22.8M
2023-05-18 3.39 3.44 3.37 3.38 24.4M
2023-05-17 3.36 3.39 3.31 3.38 22.1M
2023-05-16 3.42 3.43 3.35 3.36 23.6M
2023-05-15 3.40 3.42 3.33 3.42 28.7M
2023-05-12 3.44 3.47 3.38 3.39 28.2M
2023-05-11 3.47 3.49 3.44 3.45 27.2M
2023-05-10 3.57 3.58 3.45 3.47 41.1M
2023-05-09 3.61 3.65 3.55 3.56 46.9M
2023-05-08 3.52 3.65 3.52 3.59 59.0M
2023-05-05 3.59 3.60 3.47 3.52 46.6M
2023-05-04 3.62 3.62 3.49 3.59 89.9M
2023-04-28 3.54 3.74 3.54 3.69 72.4M
2023-04-27 3.58 3.61 3.52 3.57 32.3M
2023-04-26 3.65 3.65 3.47 3.55 65.0M
2023-04-25 3.60 3.66 3.57 3.61 51.8M
2023-04-24 3.64 3.66 3.58 3.60 45.1M
2023-04-21 3.67 3.76 3.61 3.62 54.6M
2023-04-20 3.59 3.68 3.59 3.67 62.2M
2023-04-19 3.62 3.69 3.59 3.61 71.2M
2023-04-18 3.77 3.78 3.58 3.61 122.5M
2023-04-17 3.69 3.80 3.68 3.76 57.8M
2023-04-14 3.71 3.73 3.64 3.70 52.0M
2023-04-13 3.65 3.78 3.62 3.69 79.5M
2023-04-12 3.52 3.67 3.50 3.60 80.7M
2023-04-11 3.45 3.54 3.43 3.50 64.0M
2023-04-10 3.44 3.49 3.41 3.42 34.2M
2023-04-07 3.45 3.46 3.39 3.43 30.7M
2023-04-06 3.51 3.52 3.43 3.45 40.1M
2023-04-04 3.47 3.54 3.43 3.51 66.4M
2023-04-03 3.34 3.57 3.33 3.45 121.3M
2023-03-31 3.19 3.31 3.16 3.30 68.9M
2023-03-30 3.15 3.20 3.09 3.19 49.2M
2023-03-29 3.22 3.24 3.12 3.15 75.1M
2023-03-28 3.25 3.30 3.22 3.24 44.7M
2023-03-27 3.20 3.32 3.15 3.23 77.6M
2023-03-24 3.14 3.25 3.12 3.19 58.3M
2023-03-23 3.14 3.16 3.11 3.15 29.0M
2023-03-22 3.13 3.15 3.11 3.13 28.1M
2023-03-21 3.16 3.17 3.10 3.12 40.1M
2023-03-20 3.18 3.23 3.14 3.15 48.3M
2023-03-17 3.14 3.23 3.13 3.17 50.0M
2023-03-16 3.22 3.22 3.11 3.11 52.4M
2023-03-15 3.15 3.27 3.14 3.25 46.2M
2023-03-14 3.21 3.24 3.12 3.13 44.1M
2023-03-13 3.19 3.26 3.18 3.25 31.9M
2023-03-10 3.25 3.27 3.18 3.19 34.8M
2023-03-09 3.30 3.31 3.25 3.26 23.7M
2023-03-08 3.31 3.32 3.23 3.29 37.0M
2023-03-07 3.34 3.45 3.32 3.33 58.2M
2023-03-06 3.32 3.41 3.31 3.35 47.4M
2023-03-03 3.27 3.32 3.26 3.31 41.2M
2023-03-02 3.24 3.29 3.24 3.27 31.1M
2023-03-01 3.27 3.29 3.23 3.26 50.0M
2023-02-28 3.28 3.29 3.22 3.27 39.0M
2023-02-27 3.28 3.30 3.25 3.28 28.3M
2023-02-24 3.28 3.30 3.23 3.27 32.2M
2023-02-23 3.30 3.31 3.25 3.27 23.1M
2023-02-22 3.27 3.31 3.24 3.30 34.8M
2023-02-21 3.22 3.31 3.21 3.28 50.0M
2023-02-20 3.24 3.25 3.18 3.21 50.2M
2023-02-17 3.19 3.28 3.17 3.23 40.1M
2023-02-16 3.24 3.28 3.14 3.18 56.4M
2023-02-15 3.32 3.32 3.22 3.23 40.8M
2023-02-14 3.25 3.35 3.24 3.33 45.1M
2023-02-13 3.25 3.26 3.22 3.24 31.5M
2023-02-10 3.22 3.25 3.18 3.22 32.7M
2023-02-09 3.23 3.24 3.20 3.24 21.7M
2023-02-08 3.24 3.27 3.21 3.22 34.9M
2023-02-07 3.23 3.23 3.19 3.22 23.2M
2023-02-06 3.20 3.23 3.17 3.22 33.2M
2023-02-03 3.21 3.23 3.17 3.22 34.3M
2023-02-02 3.24 3.24 3.16 3.23 40.4M
2023-02-01 3.19 3.23 3.18 3.22 48.6M
2023-01-31 3.17 3.21 3.15 3.19 47.7M
2023-01-30 3.10 3.20 3.09 3.16 72.4M
2023-01-20 3.02 3.08 3.01 3.05 30.9M
2023-01-19 3.02 3.02 2.97 3.01 31.7M
2023-01-18 2.97 3.04 2.96 3.02 30.8M
2023-01-17 3.01 3.01 2.95 2.97 25.4M
2023-01-16 3.00 3.03 2.96 3.00 34.0M
2023-01-13 2.96 3.00 2.96 2.98 27.4M
2023-01-12 2.94 3.05 2.93 2.97 59.0M
2023-01-11 2.90 2.95 2.89 2.91 25.1M
2023-01-10 2.95 2.96 2.88 2.90 32.9M
2023-01-09 2.95 2.96 2.93 2.94 29.0M
2023-01-06 2.93 2.95 2.92 2.94 21.7M
2023-01-05 2.94 2.95 2.90 2.94 28.8M
2023-01-04 2.92 2.96 2.91 2.93 30.4M
2023-01-03 2.89 2.94 2.87 2.93 30.6M