Last Update: 2025-09-29
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
2022-12-30 10.11 10.11 10.11 10.11 0.0M
2022-12-29 10.11 10.11 10.11 10.11 0.0M
2022-12-28 10.11 10.11 10.11 10.11 0.2M
2022-12-23 10.10 10.11 10.10 10.10 0.3M
2022-12-22 10.11 10.11 10.10 10.10 0.4M
2022-12-21 10.10 10.10 10.09 10.09 0.1M
2022-12-20 10.09 10.10 10.09 10.09 0.5M
2022-12-19 10.09 10.09 10.08 10.08 0.0M
2022-12-16 10.08 10.08 10.08 10.08 0.0M
2022-12-15 10.09 10.09 10.08 10.08 0.1M
2022-12-14 10.08 10.09 10.07 10.08 0.5M
2022-12-13 10.05 10.08 10.05 10.07 0.1M
2022-12-12 10.09 10.09 10.06 10.06 0.0M
2022-12-09 10.06 10.06 10.06 10.06 0.0M
2022-12-08 10.05 10.06 10.05 10.06 0.5M
2022-12-07 10.08 10.08 10.05 10.05 0.0M
2022-12-06 10.04 10.05 10.04 10.04 0.0M
2022-12-05 10.04 10.05 10.04 10.04 0.0M
2022-12-02 10.04 10.05 10.04 10.05 0.0M
2022-12-01 10.04 10.04 10.04 10.04 0.0M
2022-11-30 10.06 10.06 10.04 10.04 0.0M
2022-11-28 10.04 10.06 10.04 10.05 0.5M
2022-11-25 10.03 10.04 10.03 10.04 0.0M
2022-11-23 10.03 10.04 10.03 10.04 0.0M
2022-11-22 10.03 10.03 10.03 10.03 0.0M
2022-11-18 10.01 10.01 10.01 10.01 0.0M
2022-11-17 10.02 10.02 10.01 10.01 0.1M
2022-11-16 10.03 10.03 10.01 10.01 0.0M
2022-11-14 10.00 10.00 10.00 10.00 0.0M
2022-11-11 10.01 10.01 10.00 10.00 0.1M
2022-11-10 10.01 10.01 10.00 10.00 0.0M
2022-11-09 10.00 10.01 10.00 10.00 0.0M
2022-11-08 9.99 10.00 9.99 10.00 0.0M
2022-11-07 10.01 10.01 9.99 9.99 0.0M
2022-11-04 9.99 10.00 9.99 10.00 0.0M
2022-11-03 9.99 10.01 9.99 9.99 0.1M
2022-11-02 9.99 10.00 9.99 10.00 0.0M
2022-11-01 9.98 9.99 9.98 9.99 0.0M
2022-10-31 9.98 9.99 9.98 9.98 0.0M
2022-10-28 9.99 9.99 9.98 9.98 0.0M
2022-10-27 9.98 9.99 9.98 9.99 0.1M
2022-10-26 9.97 9.97 9.97 9.97 0.1M
2022-10-25 9.96 9.96 9.96 9.96 0.1M
2022-10-21 9.97 9.97 9.96 9.96 0.0M
2022-10-20 9.94 9.95 9.94 9.95 0.0M
2022-10-19 9.95 9.96 9.95 9.96 0.1M
2022-10-18 9.98 9.98 9.98 9.98 0.0M
2022-10-17 9.99 9.99 9.94 9.94 0.2M
2022-10-14 9.95 9.95 9.94 9.94 0.0M
2022-10-13 9.93 9.93 9.93 9.93 0.0M
2022-10-12 9.93 9.93 9.93 9.93 0.0M
2022-10-11 9.93 9.93 9.93 9.93 0.0M
2022-10-10 9.94 9.94 9.94 9.94 0.0M
2022-10-07 9.93 9.93 9.93 9.93 0.0M
2022-10-06 9.94 9.94 9.94 9.94 0.0M
2022-10-05 9.94 9.96 9.92 9.94 0.2M
2022-10-04 9.96 9.96 9.96 9.96 0.0M
2022-10-03 9.95 9.95 9.93 9.93 0.0M
2022-09-30 9.91 9.93 9.91 9.93 0.0M
2022-09-29 9.91 9.92 9.91 9.92 0.0M
2022-09-27 9.95 9.95 9.91 9.91 0.0M
2022-09-26 9.91 9.91 9.91 9.91 0.0M
2022-09-23 9.90 9.91 9.90 9.91 0.4M
2022-09-21 9.94 9.94 9.91 9.91 0.2M
2022-09-20 9.91 9.92 9.91 9.92 0.0M
2022-09-19 9.90 9.90 9.90 9.90 0.0M
2022-09-16 9.90 9.91 9.90 9.90 0.3M
2022-09-15 9.90 9.91 9.90 9.90 0.0M
2022-09-14 9.89 9.90 9.89 9.90 0.2M
2022-09-13 9.90 9.90 9.89 9.90 1.0M
2022-09-12 9.92 9.92 9.90 9.90 0.1M
2022-09-09 9.89 9.90 9.89 9.90 0.0M
2022-09-08 9.89 9.89 9.89 9.89 0.0M
2022-09-07 9.91 9.91 9.89 9.89 0.1M
2022-09-01 9.90 9.90 9.90 9.90 0.0M
2022-08-30 9.92 9.92 9.89 9.92 0.0M
2022-08-29 9.89 9.92 9.89 9.91 0.0M
2022-08-26 9.89 9.89 9.89 9.89 0.0M
2022-08-25 9.89 9.89 9.89 9.89 0.0M
2022-08-24 9.90 9.90 9.88 9.89 0.2M
2022-08-23 9.87 9.87 9.87 9.87 0.0M
2022-08-22 9.89 9.89 9.88 9.88 0.0M
2022-08-18 9.88 9.88 9.87 9.87 0.0M
2022-08-17 9.88 9.88 9.88 9.88 0.0M
2022-08-16 9.88 9.88 9.87 9.88 0.0M
2022-08-15 9.88 9.88 9.88 9.88 0.0M
2022-08-12 9.87 9.87 9.87 9.87 0.1M
2022-08-10 9.87 9.87 9.86 9.87 0.0M
2022-08-08 9.87 9.88 9.87 9.88 0.0M
2022-08-05 9.86 9.89 9.86 9.88 0.3M
2022-08-04 9.86 9.86 9.86 9.86 0.0M
2022-08-03 9.86 9.86 9.86 9.86 0.0M
2022-08-01 9.87 9.88 9.86 9.86 0.6M
2022-07-29 9.86 9.86 9.86 9.86 0.3M
2022-07-28 9.86 9.87 9.86 9.87 0.1M
2022-07-27 9.86 9.87 9.85 9.85 0.1M
2022-07-26 9.85 9.87 9.84 9.87 0.0M
2022-07-25 9.85 9.86 9.85 9.86 0.0M
2022-07-22 9.87 9.87 9.87 9.87 0.0M
2022-07-20 9.85 9.85 9.85 9.85 0.0M
2022-07-19 9.84 9.84 9.84 9.84 0.0M
2022-07-18 9.84 9.86 9.84 9.86 0.0M
2022-07-13 9.84 9.84 9.84 9.84 0.0M
2022-07-12 9.84 9.84 9.84 9.84 0.0M
2022-07-11 9.83 9.85 9.83 9.84 0.1M
2022-07-07 9.83 9.83 9.83 9.83 0.1M
2022-07-06 9.83 9.83 9.83 9.83 0.0M
2022-07-05 9.83 9.83 9.83 9.83 0.0M
2022-07-01 9.83 9.83 9.83 9.83 0.0M
2022-06-30 9.83 9.84 9.83 9.83 0.0M
2022-06-28 9.82 9.82 9.82 9.82 0.0M
2022-06-27 9.82 9.83 9.82 9.83 0.0M
2022-06-22 9.82 9.82 9.82 9.82 0.0M
2022-06-21 9.83 9.83 9.82 9.82 0.0M
2022-06-17 9.83 9.84 9.83 9.83 0.0M
2022-06-16 9.82 9.82 9.82 9.82 0.0M
2022-06-15 9.83 9.83 9.83 9.83 0.0M
2022-06-14 9.82 9.82 9.82 9.82 0.0M
2022-06-13 9.83 9.83 9.82 9.82 0.0M
2022-06-10 9.84 9.85 9.84 9.85 0.0M
2022-06-06 9.84 9.86 9.84 9.86 0.0M
2022-06-02 9.81 9.81 9.80 9.80 0.0M
2022-06-01 9.82 9.84 9.82 9.84 0.3M
2022-05-31 9.80 9.80 9.80 9.80 0.0M
2022-05-27 9.80 9.81 9.80 9.80 0.3M
2022-05-26 9.80 9.80 9.80 9.80 0.0M
2022-05-24 9.80 9.80 9.80 9.80 0.0M
2022-05-16 9.80 9.80 9.79 9.80 0.1M
2022-05-13 9.80 9.80 9.80 9.80 0.0M
2022-05-12 9.81 9.81 9.80 9.80 0.0M
2022-05-11 9.82 9.82 9.81 9.81 0.0M
2022-05-10 9.82 9.83 9.82 9.83 0.0M
2022-05-09 9.84 9.84 9.83 9.83 0.0M
2022-05-05 9.84 9.85 9.83 9.85 0.0M
2022-05-03 9.83 9.83 9.83 9.83 0.0M
2022-05-02 9.83 9.83 9.83 9.83 0.4M
2022-04-29 9.83 9.83 9.83 9.83 0.0M
2022-04-28 9.85 9.85 9.85 9.85 0.0M
2022-04-27 9.83 9.83 9.83 9.83 0.0M
2022-04-26 9.83 9.84 9.82 9.84 1.8M
2022-04-25 9.84 9.85 9.82 9.85 0.9M
2022-04-22 9.84 9.84 9.84 9.84 0.0M
2022-04-21 9.85 9.85 9.85 9.85 0.0M
2022-04-20 9.85 9.85 9.85 9.85 0.0M
2022-04-19 9.84 9.84 9.84 9.84 0.0M
2022-04-18 9.85 9.85 9.85 9.85 0.0M
2022-04-14 9.85 9.85 9.85 9.85 0.0M
2022-04-13 9.83 9.84 9.83 9.84 0.3M
2022-04-12 9.83 9.83 9.83 9.83 0.0M
2022-04-06 9.82 9.82 9.82 9.82 0.0M
2022-04-05 9.83 9.83 9.83 9.83 0.0M
2022-04-04 9.83 9.83 9.83 9.83 0.0M
2022-03-31 9.81 9.81 9.81 9.81 0.0M
2022-03-28 9.80 9.84 9.79 9.80 0.2M
2022-03-25 9.82 9.84 9.82 9.84 0.5M
2022-03-24 9.75 9.82 9.75 9.82 0.4M
2022-03-23 9.82 9.82 9.79 9.80 0.0M
2022-03-22 9.79 9.80 9.79 9.80 0.1M
2022-03-21 9.78 9.79 9.78 9.79 0.0M
2022-03-18 9.79 9.79 9.79 9.79 0.0M
2022-03-16 9.78 9.78 9.78 9.78 0.0M
2022-03-15 9.77 9.77 9.77 9.77 0.1M
2022-03-14 9.78 9.78 9.76 9.76 0.1M
2022-03-11 9.79 9.79 9.77 9.78 0.4M
2022-03-10 9.76 9.77 9.76 9.77 0.0M
2022-03-09 9.78 9.78 9.77 9.77 0.0M
2022-03-08 9.79 9.79 9.77 9.77 0.0M
2022-03-07 9.79 9.79 9.77 9.79 0.0M
2022-03-04 9.76 9.76 9.76 9.76 0.0M
2022-03-03 9.75 9.76 9.74 9.76 0.0M
2022-03-01 9.76 9.77 9.75 9.77 0.0M
2022-02-28 9.75 9.76 9.74 9.76 0.0M
2022-02-24 9.78 9.78 9.74 9.74 0.0M
2022-02-23 9.74 9.77 9.74 9.74 0.5M
2022-02-22 9.77 9.78 9.75 9.75 0.1M
2022-02-17 9.74 9.76 9.72 9.76 0.1M
2022-02-16 9.74 9.74 9.73 9.73 0.0M
2022-02-15 9.74 9.75 9.74 9.74 0.0M
2022-02-11 9.75 9.75 9.75 9.75 0.0M
2022-02-10 9.74 9.74 9.74 9.74 0.0M
2022-02-07 9.75 9.75 9.72 9.72 0.0M
2022-02-04 9.73 9.74 9.72 9.73 0.0M
2022-02-02 9.73 9.73 9.73 9.73 0.0M
2022-02-01 9.74 9.74 9.74 9.74 0.0M
2022-01-28 9.72 9.72 9.72 9.72 0.0M
2022-01-27 9.73 9.73 9.71 9.71 0.0M
2022-01-25 9.72 9.72 9.72 9.72 0.0M
2022-01-24 9.75 9.75 9.74 9.74 0.0M
2022-01-21 9.75 9.75 9.74 9.74 0.0M
2022-01-20 9.75 9.75 9.74 9.75 0.1M
2022-01-19 9.75 9.75 9.75 9.75 0.0M
2022-01-18 9.80 9.80 9.80 9.80 0.0M
2022-01-14 9.80 9.80 9.80 9.80 0.0M
2022-01-13 9.77 9.77 9.77 9.77 0.0M
2022-01-11 9.77 9.79 9.77 9.79 0.0M
2022-01-06 9.80 9.80 9.78 9.79 0.0M
2022-01-05 9.78 9.80 9.77 9.77 0.0M
2022-01-03 9.76 9.80 9.75 9.80 0.1M