| 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 | 10.00 | 11.49 | 10.00 | 11.00 | 1.1M |
| 2025-09-25 | 9.75 | 10.50 | 9.53 | 10.00 | 0.8M |
| 2025-09-24 | 9.75 | 10.00 | 9.61 | 9.75 | 0.2M |
| 2025-09-23 | 9.50 | 10.00 | 9.35 | 9.75 | 0.2M |
| 2025-09-22 | 9.25 | 10.00 | 9.00 | 9.50 | 0.3M |
| 2025-09-19 | 9.25 | 9.50 | 9.00 | 9.25 | 0.1M |
| 2025-09-18 | 9.25 | 9.50 | 9.13 | 9.25 | 0.2M |
| 2025-09-17 | 9.25 | 9.50 | 9.10 | 9.25 | 0.3M |
| 2025-09-16 | 9.25 | 9.50 | 9.00 | 9.25 | 0.0M |
| 2025-09-15 | 9.25 | 9.50 | 9.00 | 9.25 | 0.1M |
| 2025-09-12 | 9.25 | 9.50 | 9.06 | 9.25 | 0.2M |
| 2025-09-11 | 9.75 | 10.00 | 9.00 | 9.25 | 0.3M |
| 2025-09-10 | 9.75 | 10.00 | 9.50 | 9.75 | 0.0M |
| 2025-09-09 | 9.75 | 10.00 | 9.52 | 9.75 | 0.0M |
| 2025-09-08 | 9.75 | 9.95 | 9.50 | 9.75 | 0.1M |
| 2025-09-05 | 9.75 | 9.52 | 9.52 | 9.75 | 0.0M |
| 2025-09-04 | 9.75 | 10.00 | 9.50 | 9.75 | 0.0M |
| 2025-09-03 | 9.75 | 10.00 | 9.50 | 9.75 | 0.0M |
| 2025-09-02 | 9.75 | 9.75 | 9.70 | 9.75 | 0.1M |
| 2025-09-01 | 9.75 | 10.00 | 9.50 | 9.75 | 0.0M |
| 2025-08-29 | 10.00 | 9.99 | 9.50 | 9.75 | 0.4M |
| 2025-08-28 | 10.00 | 10.50 | 9.50 | 10.00 | 0.2M |
| 2025-08-27 | 10.00 | 10.50 | 9.76 | 10.00 | 0.0M |
| 2025-08-26 | 10.00 | 10.50 | 9.76 | 10.00 | 0.1M |
| 2025-08-22 | 10.00 | 10.50 | 9.50 | 10.00 | 0.0M |
| 2025-08-21 | 10.00 | 10.50 | 9.76 | 10.00 | 0.0M |
| 2025-08-20 | 10.00 | 10.10 | 9.76 | 10.00 | 0.1M |
| 2025-08-19 | 10.00 | 10.50 | 9.76 | 10.00 | 0.0M |
| 2025-08-18 | 10.00 | 10.50 | 9.50 | 10.00 | 0.0M |
| 2025-08-15 | 10.00 | 10.50 | 9.50 | 10.00 | 0.1M |
| 2025-08-14 | 9.75 | 10.45 | 9.84 | 10.00 | 0.5M |
| 2025-08-13 | 9.75 | 10.00 | 9.50 | 9.75 | 0.1M |
| 2025-08-12 | 9.75 | 10.00 | 9.65 | 9.75 | 0.2M |
| 2025-08-11 | 9.75 | 10.00 | 9.83 | 9.75 | 0.1M |
| 2025-08-08 | 9.75 | 10.00 | 9.53 | 9.75 | 0.2M |
| 2025-08-07 | 9.75 | 9.98 | 9.75 | 9.75 | 0.0M |
| 2025-08-06 | 9.75 | 10.00 | 9.73 | 9.75 | 0.2M |
| 2025-08-05 | 9.75 | 10.00 | 9.52 | 9.75 | 0.2M |
| 2025-08-04 | 9.75 | 10.00 | 9.52 | 9.75 | 0.1M |
| 2025-08-01 | 9.75 | 10.00 | 9.73 | 9.75 | 0.2M |
| 2025-07-31 | 9.75 | 10.00 | 9.52 | 9.75 | 0.2M |
| 2025-07-30 | 9.75 | 10.00 | 9.99 | 9.75 | 0.0M |
| 2025-07-29 | 9.75 | 9.99 | 9.66 | 9.75 | 0.3M |
| 2025-07-28 | 9.50 | 10.00 | 9.52 | 9.75 | 0.4M |
| 2025-07-25 | 9.50 | 9.99 | 9.55 | 9.50 | 0.3M |
| 2025-07-24 | 9.75 | 10.00 | 9.63 | 9.50 | 0.1M |
| 2025-07-23 | 9.50 | 10.00 | 9.35 | 9.75 | 0.5M |
| 2025-07-22 | 9.00 | 9.70 | 8.96 | 9.50 | 1.0M |
| 2025-07-21 | 9.00 | 9.49 | 8.50 | 9.00 | 1.1M |
| 2025-07-18 | 8.75 | 9.35 | 8.50 | 9.00 | 0.6M |
| 2025-07-17 | 9.25 | 9.50 | 8.52 | 8.75 | 1.2M |
| 2025-07-16 | 12.75 | 13.00 | 9.00 | 9.25 | 5.5M |
| 2025-07-15 | 14.75 | 15.49 | 14.98 | 14.75 | 0.0M |
| 2025-07-14 | 15.25 | 15.41 | 14.63 | 14.75 | 0.3M |
| 2025-07-11 | 15.25 | 15.49 | 15.00 | 15.25 | 0.1M |
| 2025-07-10 | 15.25 | 15.49 | 15.11 | 15.25 | 0.0M |
| 2025-07-09 | 15.25 | 15.11 | 15.11 | 15.25 | 0.1M |
| 2025-07-08 | 14.75 | 15.50 | 14.53 | 15.25 | 0.2M |
| 2025-07-07 | 14.50 | 15.49 | 14.50 | 14.75 | 0.1M |
| 2025-07-04 | 14.25 | 14.79 | 14.34 | 14.50 | 0.1M |
| 2025-07-03 | 14.50 | 14.80 | 14.00 | 14.50 | 0.0M |
| 2025-07-02 | 14.50 | 15.00 | 14.25 | 14.50 | 0.1M |
| 2025-07-01 | 14.00 | 15.00 | 14.00 | 14.50 | 0.1M |
| 2025-06-30 | 14.25 | 14.50 | 14.03 | 14.25 | 0.3M |
| 2025-06-27 | 14.00 | 14.50 | 13.65 | 14.25 | 0.1M |
| 2025-06-26 | 14.00 | 14.50 | 13.51 | 14.00 | 0.3M |
| 2025-06-25 | 14.00 | 14.15 | 13.63 | 14.00 | 0.4M |
| 2025-06-24 | 14.00 | 14.25 | 13.65 | 14.00 | 0.1M |
| 2025-06-23 | 15.00 | 15.50 | 13.60 | 14.00 | 1.1M |
| 2025-06-20 | 15.00 | 15.45 | 14.51 | 15.00 | 0.0M |
| 2025-06-19 | 15.00 | 15.20 | 14.50 | 15.00 | 0.1M |
| 2025-06-18 | 15.00 | 15.50 | 14.65 | 15.00 | 0.1M |
| 2025-06-17 | 15.00 | 15.50 | 14.50 | 15.00 | 0.1M |
| 2025-06-16 | 15.10 | 15.45 | 14.50 | 15.00 | 0.7M |
| 2025-06-13 | 15.10 | 15.10 | 14.71 | 15.10 | 0.1M |
| 2025-06-12 | 15.10 | 15.50 | 14.70 | 15.10 | 0.1M |
| 2025-06-11 | 15.00 | 15.45 | 14.50 | 15.10 | 0.2M |
| 2025-06-10 | 15.75 | 15.80 | 14.91 | 15.00 | 0.3M |
| 2025-06-09 | 16.00 | 15.95 | 15.50 | 15.75 | 0.2M |
| 2025-06-06 | 16.00 | 16.50 | 15.51 | 16.00 | 0.0M |
| 2025-06-05 | 15.75 | 16.00 | 15.60 | 15.75 | 0.1M |
| 2025-06-04 | 16.00 | 15.90 | 15.50 | 15.75 | 0.0M |
| 2025-06-03 | 16.00 | 16.50 | 15.50 | 16.00 | 0.1M |
| 2025-06-02 | 16.00 | 16.50 | 15.50 | 16.00 | 0.2M |
| 2025-05-30 | 15.75 | 16.00 | 15.53 | 16.00 | 0.2M |
| 2025-05-29 | 15.75 | 16.00 | 15.52 | 15.75 | 0.1M |
| 2025-05-28 | 16.00 | 16.15 | 15.50 | 15.75 | 0.1M |
| 2025-05-27 | 16.25 | 16.24 | 16.00 | 16.00 | 0.1M |
| 2025-05-23 | 16.00 | 16.00 | 15.50 | 15.75 | 0.5M |
| 2025-05-22 | 16.50 | 16.19 | 15.50 | 16.00 | 0.9M |
| 2025-05-21 | 17.25 | 17.89 | 16.04 | 16.50 | 0.3M |
| 2025-05-20 | 17.50 | 18.00 | 16.50 | 17.25 | 0.3M |
| 2025-05-19 | 17.50 | 18.00 | 17.00 | 17.50 | 0.2M |
| 2025-05-16 | 17.50 | 18.00 | 17.44 | 17.50 | 0.0M |
| 2025-05-15 | 17.50 | 17.48 | 17.00 | 17.50 | 0.0M |
| 2025-05-14 | 17.50 | 18.00 | 17.00 | 17.50 | 0.2M |
| 2025-05-13 | 17.95 | 18.50 | 17.00 | 17.50 | 0.5M |
| 2025-05-12 | 17.95 | 18.50 | 17.40 | 17.95 | 0.2M |
| 2025-05-09 | 18.00 | 18.44 | 17.42 | 17.95 | 0.3M |
| 2025-05-08 | 17.70 | 18.39 | 17.40 | 18.00 | 0.2M |
| 2025-05-07 | 17.50 | 18.00 | 17.40 | 17.70 | 0.1M |
| 2025-05-06 | 17.95 | 18.50 | 17.50 | 17.70 | 0.2M |
| 2025-05-02 | 17.70 | 18.20 | 17.52 | 17.95 | 0.4M |
| 2025-05-01 | 17.70 | 18.00 | 17.78 | 17.70 | 0.1M |
| 2025-04-30 | 17.70 | 18.00 | 17.78 | 17.70 | 0.0M |
| 2025-04-29 | 17.70 | 18.00 | 17.65 | 17.70 | 0.1M |
| 2025-04-28 | 17.70 | 18.00 | 17.55 | 17.70 | 0.0M |
| 2025-04-25 | 17.50 | 18.00 | 17.50 | 17.70 | 0.1M |
| 2025-04-24 | 17.50 | 17.85 | 17.15 | 17.50 | 0.1M |
| 2025-04-23 | 17.50 | 17.88 | 17.36 | 17.50 | 0.1M |
| 2025-04-22 | 17.50 | 18.00 | 17.36 | 17.50 | 0.1M |
| 2025-04-17 | 17.50 | 18.00 | 17.00 | 17.50 | 0.2M |
| 2025-04-16 | 17.30 | 18.00 | 17.33 | 17.50 | 0.3M |
| 2025-04-15 | 15.75 | 17.50 | 16.39 | 17.25 | 0.5M |
| 2025-04-14 | 15.25 | 16.00 | 15.00 | 15.75 | 0.2M |
| 2025-04-11 | 15.25 | 16.00 | 14.56 | 15.25 | 0.2M |
| 2025-04-10 | 14.75 | 15.50 | 14.71 | 15.25 | 0.8M |
| 2025-04-09 | 14.00 | 15.00 | 13.53 | 14.70 | 0.7M |
| 2025-04-08 | 13.75 | 14.50 | 13.65 | 14.10 | 0.2M |
| 2025-04-07 | 15.50 | 15.12 | 13.50 | 13.75 | 0.7M |
| 2025-04-04 | 16.10 | 16.50 | 15.10 | 15.50 | 0.5M |
| 2025-04-03 | 16.10 | 16.50 | 15.70 | 16.10 | 0.3M |
| 2025-04-02 | 16.10 | 16.50 | 15.72 | 16.35 | 1.2M |
| 2025-04-01 | 17.25 | 18.00 | 15.28 | 16.10 | 3.1M |
| 2025-03-31 | 16.95 | 17.50 | 16.44 | 16.70 | 0.1M |
| 2025-03-28 | 16.95 | 17.50 | 16.50 | 16.95 | 0.1M |
| 2025-03-27 | 16.95 | 17.00 | 16.60 | 16.95 | 0.1M |
| 2025-03-26 | 16.95 | 17.00 | 17.00 | 16.95 | 0.0M |
| 2025-03-25 | 16.95 | 17.50 | 16.40 | 16.95 | 0.0M |
| 2025-03-24 | 17.05 | 17.40 | 16.55 | 16.95 | 0.1M |
| 2025-03-21 | 17.50 | 17.94 | 16.65 | 17.05 | 0.3M |
| 2025-03-20 | 17.50 | 18.00 | 17.12 | 17.50 | 0.1M |
| 2025-03-19 | 17.50 | 17.70 | 17.26 | 17.50 | 0.0M |
| 2025-03-18 | 17.50 | 18.00 | 17.26 | 17.50 | 0.0M |
| 2025-03-17 | 17.50 | 18.00 | 17.00 | 17.50 | 0.1M |
| 2025-03-14 | 18.05 | 18.00 | 17.15 | 17.50 | 0.2M |
| 2025-03-13 | 18.05 | 18.50 | 17.60 | 18.05 | 0.0M |
| 2025-03-12 | 18.05 | 18.50 | 18.26 | 18.05 | 0.0M |
| 2025-03-11 | 18.70 | 18.73 | 17.87 | 18.05 | 0.3M |
| 2025-03-10 | 18.70 | 18.98 | 18.40 | 18.70 | 0.0M |
| 2025-03-07 | 18.70 | 18.98 | 18.40 | 18.70 | 0.1M |
| 2025-03-06 | 18.70 | 18.98 | 18.40 | 18.70 | 0.2M |
| 2025-03-05 | 18.70 | 18.88 | 18.47 | 18.70 | 0.1M |
| 2025-03-04 | 18.70 | 18.98 | 18.40 | 18.70 | 0.1M |
| 2025-03-03 | 19.20 | 20.00 | 18.55 | 18.70 | 0.4M |
| 2025-02-28 | 19.20 | 20.00 | 18.95 | 19.20 | 0.2M |
| 2025-02-27 | 19.70 | 20.38 | 19.00 | 19.50 | 0.8M |
| 2025-02-26 | 18.25 | 20.22 | 17.80 | 19.70 | 2.4M |
| 2025-02-25 | 18.25 | 18.25 | 17.65 | 18.25 | 0.2M |
| 2025-02-24 | 18.00 | 19.00 | 17.50 | 18.25 | 0.3M |
| 2025-02-21 | 17.75 | 18.50 | 17.67 | 18.00 | 0.1M |
| 2025-02-20 | 17.25 | 18.00 | 17.10 | 17.75 | 0.4M |
| 2025-02-19 | 17.50 | 17.70 | 17.20 | 17.50 | 0.0M |
| 2025-02-18 | 17.25 | 18.00 | 17.01 | 17.50 | 0.3M |
| 2025-02-17 | 17.25 | 17.50 | 17.00 | 17.25 | 0.0M |
| 2025-02-14 | 17.25 | 17.50 | 17.00 | 17.25 | 0.2M |
| 2025-02-13 | 17.25 | 17.28 | 17.01 | 17.25 | 0.0M |
| 2025-02-12 | 17.25 | 17.25 | 17.00 | 17.25 | 0.1M |
| 2025-02-11 | 17.25 | 17.50 | 17.00 | 17.25 | 0.0M |
| 2025-02-10 | 16.75 | 17.50 | 16.56 | 17.25 | 0.2M |
| 2025-02-07 | 16.50 | 17.27 | 16.33 | 16.75 | 0.1M |
| 2025-02-06 | 16.50 | 17.00 | 16.00 | 16.50 | 0.2M |
| 2025-02-05 | 17.25 | 17.28 | 16.22 | 16.50 | 0.1M |
| 2025-02-04 | 17.50 | 17.78 | 16.61 | 17.25 | 0.2M |
| 2025-02-03 | 18.00 | 18.20 | 17.00 | 17.50 | 0.3M |
| 2025-01-31 | 19.00 | 19.00 | 17.50 | 18.00 | 0.3M |
| 2025-01-30 | 19.00 | 20.00 | 18.30 | 19.00 | 0.0M |
| 2025-01-29 | 18.50 | 19.00 | 18.66 | 18.50 | 0.0M |
| 2025-01-28 | 18.50 | 19.00 | 18.05 | 18.50 | 0.1M |
| 2025-01-27 | 19.25 | 19.90 | 18.10 | 18.50 | 0.3M |
| 2025-01-24 | 19.00 | 19.96 | 18.60 | 19.25 | 0.1M |
| 2025-01-23 | 18.50 | 19.95 | 18.00 | 19.00 | 0.1M |
| 2025-01-22 | 17.75 | 18.90 | 17.00 | 18.50 | 0.1M |
| 2025-01-21 | 17.75 | 18.43 | 17.06 | 17.75 | 0.6M |
| 2025-01-20 | 17.50 | 18.00 | 17.33 | 17.75 | 0.2M |
| 2025-01-17 | 16.50 | 17.90 | 16.22 | 17.50 | 0.3M |
| 2025-01-16 | 16.50 | 17.00 | 16.01 | 16.50 | 0.3M |
| 2025-01-15 | 16.75 | 19.09 | 16.20 | 16.50 | 0.3M |
| 2025-01-14 | 19.30 | 18.63 | 16.56 | 16.75 | 0.8M |
| 2025-01-13 | 19.30 | 20.00 | 18.60 | 19.30 | 0.1M |
| 2025-01-10 | 19.30 | 20.00 | 18.60 | 19.30 | 0.7M |
| 2025-01-09 | 19.30 | 19.50 | 18.67 | 19.30 | 0.3M |
| 2025-01-08 | 19.10 | 19.60 | 18.60 | 19.10 | 0.2M |
| 2025-01-07 | 19.80 | 19.80 | 18.43 | 19.10 | 0.9M |
| 2025-01-06 | 19.80 | 20.60 | 19.01 | 19.50 | 0.1M |
| 2025-01-03 | 19.50 | 20.60 | 19.01 | 19.80 | 0.1M |
| 2025-01-02 | 19.70 | 20.40 | 19.04 | 19.50 | 0.1M |