Last Update: 2025-09-30
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
2021-12-31 10.87 12.00 10.78 11.85 0.3M
2021-12-30 10.05 10.97 10.05 10.83 0.2M
2021-12-29 10.09 10.42 9.71 10.15 0.1M
2021-12-28 9.62 10.13 9.41 10.12 0.1M
2021-12-27 9.09 9.59 8.95 9.56 0.2M
2021-12-23 9.20 9.43 8.71 8.94 0.2M
2021-12-22 8.80 9.33 8.76 9.16 0.2M
2021-12-21 8.02 8.82 7.95 8.81 0.1M
2021-12-20 8.15 8.16 7.54 8.03 0.1M
2021-12-17 8.44 8.60 8.17 8.23 0.1M
2021-12-16 8.70 8.86 8.37 8.56 0.1M
2021-12-15 8.36 8.72 8.11 8.63 0.1M
2021-12-14 9.09 9.09 8.18 8.32 0.2M
2021-12-13 9.60 10.00 9.15 9.27 0.2M
2021-12-10 8.81 9.55 8.81 9.39 0.2M
2021-12-09 8.54 9.12 8.54 8.73 0.1M
2021-12-08 8.15 8.62 7.66 8.57 0.2M
2021-12-07 8.16 8.22 7.97 8.05 0.1M
2021-12-06 8.00 8.54 7.85 8.17 0.1M
2021-12-03 7.94 8.30 7.78 8.07 0.1M
2021-12-02 7.69 8.21 7.23 7.99 0.1M
2021-12-01 7.86 8.28 7.51 7.72 0.1M
2021-11-30 7.39 7.94 7.39 7.75 0.1M
2021-11-29 7.96 8.00 7.22 7.35 0.2M
2021-11-26 7.90 8.40 7.80 8.11 0.1M
2021-11-24 7.94 8.25 7.83 8.07 0.1M
2021-11-23 8.26 8.49 7.88 8.04 0.1M
2021-11-22 8.30 8.63 7.78 8.31 0.1M
2021-11-19 8.59 8.74 8.14 8.27 0.1M
2021-11-18 8.73 8.97 8.43 8.66 0.1M
2021-11-17 8.63 8.97 8.31 8.68 0.1M
2021-11-16 8.69 8.97 8.30 8.64 0.1M
2021-11-15 8.43 8.92 8.25 8.69 0.2M
2021-11-12 7.94 8.55 7.68 8.43 0.1M
2021-11-11 7.76 7.97 7.40 7.94 0.1M
2021-11-10 7.89 8.09 7.57 7.76 0.1M
2021-11-09 7.93 8.04 7.70 7.86 0.1M
2021-11-08 7.56 8.00 7.50 7.89 0.2M
2021-11-05 7.32 7.48 7.27 7.40 0.0M
2021-11-04 7.25 7.34 7.12 7.28 0.1M
2021-11-03 7.35 7.54 7.10 7.29 0.1M
2021-11-02 7.27 7.91 7.12 7.29 0.2M
2021-11-01 6.65 7.24 6.65 7.08 0.1M
2021-10-29 6.48 6.80 6.40 6.53 0.1M
2021-10-28 6.85 7.10 6.27 6.45 0.1M
2021-10-27 6.56 6.90 6.36 6.54 0.0M
2021-10-26 7.20 7.28 6.50 6.63 0.0M
2021-10-25 6.55 7.24 6.55 7.14 0.1M
2021-10-22 6.27 6.43 6.17 6.27 0.0M
2021-10-21 6.23 6.58 6.22 6.23 0.0M
2021-10-20 6.18 6.35 6.18 6.27 2.0M
2021-10-19 6.27 6.32 5.98 6.26 0.0M
2021-10-18 6.35 6.35 6.16 6.34 0.0M
2021-10-15 6.14 6.55 5.98 6.37 0.0M
2021-10-14 5.93 6.18 5.93 6.05 0.0M
2021-10-13 5.95 5.96 5.91 5.91 0.0M
2021-10-12 5.80 5.99 5.69 5.92 0.0M
2021-10-11 5.85 5.95 5.72 5.72 0.0M
2021-10-08 5.82 5.87 5.69 5.85 0.0M
2021-10-07 5.95 5.98 5.82 5.89 0.0M
2021-10-06 5.89 5.95 5.84 5.95 0.0M
2021-10-05 5.90 5.94 5.83 5.94 0.0M
2021-10-04 5.94 5.95 5.87 5.90 0.0M
2021-10-01 5.87 5.95 5.81 5.95 0.0M
2021-09-30 5.89 5.92 5.69 5.80 0.0M
2021-09-29 5.86 5.94 5.80 5.85 0.0M
2021-09-28 5.84 5.94 5.77 5.87 0.0M
2021-09-27 5.81 5.90 5.80 5.87 0.0M
2021-09-24 5.76 5.85 5.58 5.77 0.0M
2021-09-23 5.75 5.95 5.62 5.80 0.1M
2021-09-22 5.78 5.78 5.41 5.75 0.0M
2021-09-21 5.55 5.76 5.43 5.70 0.0M
2021-09-20 5.80 5.87 5.44 5.54 0.0M
2021-09-17 5.75 5.95 5.50 5.95 0.0M
2021-09-16 5.51 5.71 5.48 5.71 0.0M
2021-09-15 5.43 5.67 5.43 5.56 0.0M
2021-09-14 5.61 5.66 5.33 5.44 0.0M
2021-09-13 5.86 5.96 5.45 5.55 0.1M
2021-09-10 5.52 5.98 5.43 5.72 0.1M
2021-09-09 5.25 5.58 5.17 5.56 0.0M
2021-09-08 5.26 5.32 5.18 5.30 0.0M
2021-09-07 5.64 5.64 5.25 5.25 0.1M
2021-09-03 5.73 5.99 5.46 5.46 0.0M
2021-09-02 5.86 5.96 5.67 5.69 0.0M
2021-09-01 5.75 5.99 5.75 5.90 0.0M
2021-08-31 5.68 5.86 5.58 5.72 0.0M
2021-08-30 5.92 5.92 5.59 5.66 0.0M
2021-08-27 5.88 5.95 5.66 5.66 0.0M
2021-08-26 5.99 6.00 5.70 5.84 0.0M
2021-08-25 5.85 6.00 5.73 6.00 0.0M
2021-08-24 5.50 5.97 5.50 5.72 0.0M
2021-08-23 5.51 5.69 5.42 5.43 0.0M
2021-08-20 5.13 5.72 5.13 5.50 0.0M
2021-08-19 5.14 5.41 5.03 5.11 0.0M
2021-08-18 5.51 5.65 5.49 5.59 0.0M
2021-08-17 5.34 5.65 5.34 5.58 0.0M
2021-08-16 5.50 5.85 5.41 5.41 0.1M
2021-08-13 5.82 5.83 5.53 5.66 0.0M
2021-08-12 5.42 5.83 5.30 5.76 0.0M
2021-08-11 5.20 5.69 5.11 5.57 0.0M
2021-08-10 5.35 5.36 5.21 5.21 0.0M
2021-08-09 4.85 5.38 4.85 5.28 0.0M
2021-08-06 4.73 5.05 4.73 5.00 0.0M
2021-08-05 4.86 4.87 4.22 4.73 0.0M
2021-08-04 5.06 5.06 4.90 4.90 0.0M
2021-08-03 4.95 5.00 4.85 4.95 0.0M
2021-08-02 4.93 5.08 4.85 4.85 0.0M
2021-07-30 5.04 5.10 4.97 4.97 0.0M
2021-07-29 4.98 5.04 4.93 4.99 0.0M
2021-07-28 4.99 5.15 4.91 4.95 0.0M
2021-07-27 5.10 5.19 4.83 4.94 0.0M
2021-07-26 4.88 5.29 4.85 5.10 0.1M
2021-07-23 4.50 4.97 4.50 4.81 0.0M
2021-07-22 4.90 5.02 4.80 4.83 0.0M
2021-07-21 4.68 5.04 4.68 4.96 0.0M
2021-07-20 4.71 4.89 4.49 4.73 0.0M
2021-07-19 4.61 4.72 4.57 4.70 0.0M
2021-07-16 4.64 4.79 4.57 4.59 0.0M
2021-07-15 4.41 4.63 4.41 4.55 0.0M
2021-07-14 4.63 4.72 4.60 4.61 0.0M
2021-07-13 4.60 4.80 4.53 4.65 0.0M
2021-07-12 4.53 4.62 4.52 4.58 0.0M
2021-07-09 4.62 4.62 4.48 4.55 0.0M
2021-07-08 4.57 4.62 4.50 4.59 0.0M
2021-07-07 4.65 4.70 4.49 4.49 0.0M
2021-07-06 4.48 4.90 4.47 4.70 0.1M
2021-07-02 4.45 4.57 4.44 4.44 0.0M
2021-07-01 4.43 4.63 4.43 4.52 0.0M
2021-06-30 4.50 4.51 4.39 4.50 0.0M
2021-06-29 4.59 4.59 4.45 4.52 0.0M
2021-06-28 4.64 4.64 4.48 4.59 0.0M
2021-06-25 4.48 4.71 4.36 4.63 0.0M
2021-06-24 4.51 4.64 4.36 4.50 0.0M
2021-06-23 4.41 4.50 4.33 4.43 0.0M
2021-06-22 4.52 4.57 4.41 4.43 0.0M
2021-06-21 4.53 4.61 4.53 4.54 0.0M
2021-06-18 4.54 4.64 4.52 4.64 0.0M
2021-06-17 4.68 4.70 4.59 4.62 0.0M
2021-06-16 4.68 4.68 4.55 4.57 0.0M
2021-06-15 4.64 4.79 4.64 4.64 0.0M
2021-06-14 4.72 4.73 4.66 4.66 0.0M
2021-06-11 4.72 4.77 4.68 4.68 0.0M
2021-06-10 4.89 4.93 4.69 4.69 0.0M
2021-06-09 4.80 4.99 4.80 4.91 0.0M
2021-06-08 4.93 4.98 4.89 4.92 0.0M
2021-06-07 4.94 4.99 4.86 4.97 0.0M
2021-06-04 4.93 4.94 4.92 4.94 0.0M
2021-06-03 4.87 4.96 4.77 4.92 0.0M
2021-06-02 4.89 4.93 4.74 4.84 0.0M
2021-06-01 4.60 5.00 4.60 4.92 0.0M
2021-05-28 4.64 4.75 4.64 4.66 0.0M
2021-05-27 4.68 4.71 4.58 4.71 0.0M
2021-05-26 4.44 4.75 4.44 4.63 0.0M
2021-05-25 4.58 4.60 4.50 4.60 0.0M
2021-05-24 4.41 4.58 4.40 4.57 0.0M
2021-05-21 4.21 4.42 4.21 4.40 0.0M
2021-05-20 4.17 4.23 4.17 4.23 0.0M
2021-05-19 4.17 4.23 4.17 4.21 0.0M
2021-05-18 4.12 4.35 4.12 4.17 0.1M
2021-05-17 4.24 4.35 4.24 4.35 0.0M
2021-05-14 4.13 4.26 4.13 4.21 0.0M
2021-05-13 4.04 4.11 3.85 4.07 0.1M
2021-05-12 4.22 4.38 4.00 4.10 0.1M
2021-05-11 4.22 4.36 4.12 4.30 0.1M
2021-05-10 4.44 4.44 4.21 4.40 0.1M
2021-05-07 4.58 4.69 4.27 4.30 0.0M
2021-05-06 4.69 4.71 4.48 4.48 0.0M
2021-05-05 4.56 4.80 4.54 4.72 0.0M
2021-05-04 4.45 4.59 4.40 4.50 0.0M
2021-05-03 4.40 4.42 4.32 4.40 0.0M
2021-04-30 4.34 4.38 4.30 4.35 0.0M
2021-04-29 4.30 4.37 4.30 4.37 0.0M
2021-04-28 4.26 4.32 4.26 4.29 0.0M
2021-04-27 4.26 4.31 4.26 4.29 0.0M
2021-04-26 4.38 4.38 4.25 4.27 0.0M
2021-04-23 4.33 4.38 4.29 4.36 0.0M
2021-04-22 4.29 4.39 4.25 4.39 0.0M
2021-04-21 4.33 4.33 4.24 4.24 0.0M
2021-04-20 4.13 4.25 4.13 4.18 0.0M
2021-04-19 4.16 4.18 4.01 4.11 0.0M
2021-04-16 3.96 4.13 3.95 4.07 0.0M
2021-04-15 3.97 4.04 3.95 4.00 0.0M
2021-04-14 4.00 4.06 3.95 3.95 0.0M
2021-04-13 3.95 4.18 3.90 3.95 0.0M
2021-04-12 3.83 3.95 3.83 3.95 0.0M
2021-04-09 3.81 3.98 3.81 3.95 0.0M
2021-04-08 3.97 4.01 3.96 4.01 0.0M
2021-04-07 3.98 3.98 3.98 3.98 0.0M
2021-04-06 4.02 4.02 4.01 4.01 0.0M
2021-04-05 4.05 4.11 4.00 4.00 0.0M
2021-04-01 4.02 4.10 4.02 4.10 0.0M
2021-03-31 3.98 4.07 3.97 4.03 0.0M
2021-03-30 4.04 4.08 4.00 4.08 0.0M
2021-03-29 4.06 4.12 4.01 4.01 0.0M
2021-03-26 4.10 4.23 4.10 4.14 0.0M
2021-03-25 4.08 4.16 4.01 4.12 0.0M
2021-03-24 4.17 4.23 4.16 4.17 0.0M
2021-03-23 4.18 4.24 4.16 4.24 0.0M
2021-03-22 4.22 4.31 4.22 4.24 0.0M
2021-03-19 4.16 4.30 4.15 4.30 0.0M
2021-03-18 4.16 4.34 4.16 4.24 0.0M
2021-03-17 4.17 4.22 4.03 4.14 0.0M
2021-03-16 4.15 4.21 4.09 4.15 0.0M
2021-03-15 4.26 4.26 4.19 4.22 0.0M
2021-03-12 4.23 4.24 4.16 4.21 0.0M
2021-03-11 4.25 4.27 4.14 4.22 0.0M
2021-03-10 4.08 4.30 4.08 4.30 0.0M
2021-03-09 4.38 4.38 4.10 4.14 0.0M
2021-03-08 4.15 4.31 4.09 4.30 0.0M
2021-03-05 3.94 4.22 3.80 4.15 0.0M
2021-03-04 4.25 4.26 3.82 3.82 0.0M
2021-03-03 4.23 4.30 4.14 4.23 0.0M
2021-03-02 4.00 4.28 3.99 4.20 0.0M
2021-03-01 4.20 4.31 4.17 4.29 0.1M
2021-02-26 4.21 4.31 3.82 4.16 0.2M
2021-02-25 4.39 4.39 4.20 4.20 0.0M
2021-02-24 4.13 4.39 4.10 4.30 0.0M
2021-02-23 4.35 4.35 4.16 4.25 0.0M
2021-02-22 4.50 4.50 4.33 4.35 0.0M
2021-02-19 4.50 4.50 4.35 4.35 0.0M
2021-02-18 4.51 4.52 4.51 4.52 0.0M
2021-02-17 4.50 4.60 4.50 4.50 0.0M
2021-02-16 4.53 4.55 4.46 4.50 0.0M
2021-02-12 4.45 4.53 4.40 4.47 0.0M
2021-02-11 4.45 4.50 4.37 4.42 0.0M
2021-02-10 4.42 4.44 4.40 4.42 0.0M
2021-02-09 4.27 4.47 4.27 4.30 0.0M
2021-02-08 4.23 4.34 4.20 4.30 0.0M
2021-02-05 4.44 4.44 3.96 4.30 0.0M
2021-02-04 4.21 4.43 4.21 4.40 0.0M
2021-02-03 4.15 4.19 4.03 4.11 0.0M
2021-02-02 4.10 4.34 4.01 4.05 0.1M
2021-02-01 4.14 4.23 3.80 4.05 0.1M
2021-01-29 4.12 4.23 4.12 4.23 0.0M
2021-01-28 4.31 4.31 4.04 4.12 0.0M
2021-01-27 4.41 4.55 4.26 4.30 0.0M
2021-01-26 4.56 4.56 4.47 4.50 0.0M
2021-01-25 4.50 4.60 4.50 4.58 0.0M
2021-01-22 4.50 4.65 4.42 4.48 0.0M
2021-01-21 4.59 4.95 4.49 4.62 0.0M
2021-01-20 4.67 4.69 4.53 4.57 0.0M
2021-01-19 4.54 4.65 4.49 4.60 0.0M
2021-01-15 4.72 4.72 4.50 4.52 0.0M
2021-01-14 4.76 4.85 4.69 4.70 0.0M
2021-01-13 4.49 4.77 4.46 4.66 0.0M
2021-01-12 4.47 4.54 4.40 4.49 0.0M
2021-01-11 4.52 4.53 4.37 4.42 0.0M
2021-01-08 4.36 4.57 4.36 4.53 0.0M
2021-01-07 4.28 4.39 4.28 4.33 0.0M
2021-01-06 4.38 4.45 4.23 4.24 0.0M
2021-01-05 4.24 4.46 4.16 4.33 0.0M
2021-01-04 4.21 4.25 4.19 4.19 0.0M