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
2024-12-31 11.79 11.81 11.36 11.63 0.0M
2024-12-30 11.48 12.38 11.32 11.67 0.0M
2024-12-27 11.31 11.58 11.20 11.25 0.0M
2024-12-26 10.80 11.67 10.80 11.41 0.0M
2024-12-24 11.22 11.39 11.05 11.12 0.0M
2024-12-23 10.99 11.07 10.99 11.04 0.0M
2024-12-20 10.44 11.57 9.94 11.01 0.0M
2024-12-19 10.36 10.74 10.35 10.52 0.0M
2024-12-18 10.75 11.19 10.32 10.35 0.0M
2024-12-17 10.85 10.92 10.78 10.90 0.0M
2024-12-16 10.98 11.02 10.10 11.00 0.0M
2024-12-13 11.40 11.40 10.96 11.02 0.0M
2024-12-12 11.08 11.23 10.98 11.08 0.0M
2024-12-11 10.93 11.26 10.90 11.26 0.0M
2024-12-10 10.93 11.13 10.75 10.90 0.0M
2024-12-09 11.08 11.36 10.83 11.04 0.0M
2024-12-06 11.03 11.27 10.93 11.05 0.0M
2024-12-05 10.94 11.17 10.88 11.04 0.0M
2024-12-04 11.06 11.25 10.94 11.01 0.0M
2024-12-03 11.20 11.20 10.87 11.09 0.0M
2024-12-02 11.10 11.39 11.03 11.13 0.0M
2024-11-29 11.12 11.25 11.10 11.16 0.0M
2024-11-27 10.92 11.07 10.92 10.98 0.0M
2024-11-26 10.73 11.16 10.64 10.93 0.0M
2024-11-25 11.26 11.27 10.80 10.80 0.0M
2024-11-22 10.74 11.15 10.74 11.10 0.0M
2024-11-21 9.91 11.10 9.91 10.80 0.0M
2024-11-20 10.59 10.91 10.57 10.77 0.0M
2024-11-19 11.37 11.37 10.46 10.70 0.0M
2024-11-18 11.51 11.51 11.43 11.46 0.0M
2024-11-15 11.57 11.83 11.55 11.66 0.0M
2024-11-14 11.42 11.42 11.42 11.42 0.0M
2024-11-13 11.21 11.65 11.21 11.46 0.0M
2024-11-12 11.70 11.75 11.48 11.48 0.0M
2024-11-11 11.66 11.78 11.66 11.72 0.0M
2024-11-08 12.14 12.14 11.60 11.68 0.0M
2024-11-07 12.16 12.16 11.79 12.00 0.0M
2024-11-06 12.02 12.50 11.91 12.21 0.0M
2024-11-05 11.35 11.86 11.35 11.56 0.0M
2024-11-04 10.75 11.61 10.75 11.34 0.0M
2024-11-01 11.19 11.20 11.04 11.14 0.0M
2024-10-31 11.39 11.41 11.18 11.18 0.0M
2024-10-30 11.51 11.67 11.47 11.47 0.0M
2024-10-29 11.52 11.77 11.41 11.57 0.0M
2024-10-28 11.05 11.44 11.05 11.44 0.0M
2024-10-25 11.85 11.85 11.22 11.26 0.0M
2024-10-24 11.42 11.72 11.34 11.72 0.0M
2024-10-23 11.51 11.51 11.19 11.38 0.0M
2024-10-22 11.39 11.48 11.34 11.38 0.0M
2024-10-21 11.39 11.39 11.18 11.18 0.0M
2024-10-18 11.60 11.71 11.60 11.60 0.0M
2024-10-17 11.49 11.70 11.35 11.70 0.0M
2024-10-16 11.76 11.81 11.47 11.54 0.0M
2024-10-15 12.08 12.25 11.45 11.45 0.0M
2024-10-14 11.96 12.08 11.95 11.95 0.0M
2024-10-11 11.77 12.13 11.67 12.04 0.0M
2024-10-10 11.62 11.87 11.53 11.76 0.0M
2024-10-09 11.59 11.83 11.26 11.61 0.0M
2024-10-08 11.37 11.37 11.30 11.30 0.0M
2024-10-07 10.78 11.10 10.78 11.06 0.0M
2024-10-04 10.86 11.19 10.86 11.04 0.0M
2024-10-03 11.11 11.24 11.06 11.06 0.0M
2024-10-02 11.29 11.40 11.22 11.25 0.0M
2024-10-01 10.95 11.62 10.95 11.44 0.0M
2024-09-30 10.87 11.11 10.87 11.11 0.0M
2024-09-27 11.19 11.42 10.98 11.07 0.0M
2024-09-26 10.86 11.11 10.77 11.05 0.0M
2024-09-25 10.83 10.93 10.81 10.89 0.0M
2024-09-24 11.44 11.44 10.81 10.81 0.0M
2024-09-23 11.60 11.88 11.40 11.46 0.0M
2024-09-20 10.91 11.43 10.77 11.43 0.1M
2024-09-19 10.86 10.90 10.62 10.79 0.0M
2024-09-18 10.71 10.91 10.64 10.64 0.0M
2024-09-17 10.59 10.96 10.59 10.77 0.0M
2024-09-16 10.10 11.38 10.10 10.88 0.0M
2024-09-13 9.87 10.45 9.87 10.31 0.0M
2024-09-12 9.87 10.16 9.68 10.13 0.0M
2024-09-11 9.91 10.11 9.81 9.98 0.0M
2024-09-10 9.96 10.22 9.96 10.09 0.0M
2024-09-09 9.95 10.25 9.95 10.02 0.0M
2024-09-06 10.54 10.56 9.98 10.12 0.0M
2024-09-05 10.46 10.54 10.34 10.50 0.0M
2024-09-04 10.56 10.69 10.30 10.41 0.0M
2024-09-03 10.91 10.96 10.71 10.78 0.0M
2024-08-30 11.32 11.32 10.63 11.02 0.0M
2024-08-29 11.36 11.52 11.02 11.25 0.0M
2024-08-28 10.84 11.40 10.82 11.22 0.0M
2024-08-27 10.89 11.15 10.72 11.01 0.0M
2024-08-26 10.63 11.31 10.63 10.87 0.0M
2024-08-23 10.20 10.53 10.07 10.48 0.0M
2024-08-22 10.10 10.14 10.02 10.12 0.0M
2024-08-21 9.92 10.12 9.92 10.06 0.0M
2024-08-20 10.00 10.18 9.90 9.95 0.0M
2024-08-19 10.01 10.12 9.98 10.05 0.0M
2024-08-16 9.95 10.26 9.84 9.91 0.0M
2024-08-15 9.60 10.26 9.59 9.95 0.0M
2024-08-14 9.64 10.00 9.53 9.67 0.0M
2024-08-13 9.31 9.63 9.22 9.54 0.0M
2024-08-12 8.85 10.09 8.59 9.23 0.1M
2024-08-09 8.83 8.91 8.80 8.80 0.0M
2024-08-08 9.06 9.06 8.75 8.75 0.0M
2024-08-07 9.10 9.25 8.86 8.86 0.0M
2024-08-06 8.86 9.15 8.53 8.97 0.0M
2024-08-05 8.71 8.76 8.29 8.48 0.0M
2024-08-02 8.92 9.00 8.80 8.80 0.0M
2024-08-01 9.32 9.39 8.85 8.99 0.0M
2024-07-31 8.93 9.42 8.93 9.21 0.0M
2024-07-30 9.10 9.29 9.03 9.05 0.0M
2024-07-29 9.21 9.27 8.90 8.90 0.0M
2024-07-26 9.25 9.42 9.25 9.30 0.0M
2024-07-25 9.15 9.34 9.10 9.13 0.0M
2024-07-24 8.78 9.10 8.78 8.90 0.0M
2024-07-23 8.45 9.00 8.45 8.83 0.0M
2024-07-22 8.29 8.39 8.26 8.31 0.0M
2024-07-19 8.42 8.48 8.41 8.45 0.0M
2024-07-18 8.59 8.60 8.50 8.53 0.0M
2024-07-17 8.33 8.68 8.33 8.60 0.0M
2024-07-16 8.47 8.71 8.40 8.45 0.0M
2024-07-15 8.49 8.66 8.31 8.31 0.0M
2024-07-12 8.68 8.68 8.28 8.45 0.0M
2024-07-11 8.01 8.54 8.01 8.44 0.0M
2024-07-10 8.14 8.32 8.04 8.04 0.0M
2024-07-09 8.22 8.48 8.18 8.18 0.0M
2024-07-08 8.15 8.43 8.15 8.25 0.0M
2024-07-05 8.01 8.54 8.01 8.22 0.0M
2024-07-03 8.16 8.57 8.16 8.19 0.0M
2024-07-02 8.23 8.44 8.21 8.21 0.0M
2024-07-01 8.57 8.65 8.30 8.30 0.0M
2024-06-28 8.18 8.65 8.01 8.01 0.0M
2024-06-27 8.19 8.38 8.01 8.31 0.0M
2024-06-26 8.42 8.42 8.23 8.32 0.0M
2024-06-25 8.55 8.68 8.30 8.30 0.0M
2024-06-24 8.67 8.98 8.58 8.58 0.0M
2024-06-21 8.90 8.96 8.72 8.79 0.0M
2024-06-20 8.49 8.80 8.49 8.70 0.0M
2024-06-18 8.47 8.77 8.46 8.52 0.0M
2024-06-17 8.54 8.66 8.36 8.51 0.0M
2024-06-14 8.41 8.64 8.37 8.40 0.0M
2024-06-13 8.65 8.65 8.40 8.46 0.0M
2024-06-12 8.72 8.97 8.67 8.67 0.0M
2024-06-11 8.61 8.88 8.50 8.80 0.0M
2024-06-10 8.70 8.93 8.66 8.66 0.0M
2024-06-07 8.83 9.00 8.73 8.73 0.0M
2024-06-06 8.65 8.77 8.58 8.70 0.0M
2024-06-05 8.55 8.70 8.51 8.52 0.0M
2024-06-04 8.50 8.98 8.45 8.69 0.0M
2024-06-03 8.73 8.73 8.52 8.60 0.0M
2024-05-31 8.69 8.71 8.55 8.58 0.0M
2024-05-30 8.72 9.09 8.72 8.72 0.0M
2024-05-29 8.86 8.87 8.61 8.74 0.0M
2024-05-28 9.46 9.48 8.74 8.76 0.0M
2024-05-24 9.17 9.58 9.17 9.58 0.0M
2024-05-23 9.04 9.27 8.92 9.26 0.0M
2024-05-22 9.18 9.24 9.04 9.24 0.0M
2024-05-21 9.24 9.39 9.11 9.24 0.0M
2024-05-20 9.27 9.31 9.22 9.24 0.0M
2024-05-17 9.21 9.40 9.19 9.40 0.0M
2024-05-16 9.20 9.32 9.20 9.32 0.0M
2024-05-15 8.89 9.28 8.84 9.28 0.0M
2024-05-14 8.61 8.94 8.61 8.85 0.0M
2024-05-13 9.12 9.15 8.73 8.75 0.0M
2024-05-10 9.16 9.31 9.10 9.22 0.0M
2024-05-09 8.88 9.43 8.88 9.39 0.0M
2024-05-08 8.75 9.14 8.69 8.99 0.0M
2024-05-07 9.11 9.20 8.90 8.90 0.0M
2024-05-06 8.71 9.25 8.71 8.95 0.0M
2024-05-03 9.70 9.70 9.00 9.34 0.0M
2024-05-02 9.60 10.03 9.57 9.77 0.0M
2024-05-01 9.43 9.59 9.43 9.49 0.0M
2024-04-30 9.05 9.25 9.05 9.25 0.0M
2024-04-29 9.61 9.87 9.20 9.23 0.0M
2024-04-26 9.44 9.72 9.35 9.72 0.0M
2024-04-25 9.51 9.57 9.42 9.57 0.0M
2024-04-24 9.63 9.75 9.50 9.69 0.0M
2024-04-23 9.79 9.81 9.52 9.66 0.0M
2024-04-22 9.65 9.87 9.63 9.63 0.0M
2024-04-19 9.70 9.82 9.67 9.80 0.0M
2024-04-18 9.60 9.94 9.60 9.87 0.0M
2024-04-17 9.72 9.74 9.43 9.45 0.0M
2024-04-16 9.40 9.77 9.40 9.74 0.0M
2024-04-15 9.57 9.97 9.49 9.49 0.0M
2024-04-12 9.68 9.72 9.17 9.70 0.0M
2024-04-11 9.96 9.96 9.40 9.66 0.0M
2024-04-10 9.16 9.84 9.14 9.84 0.0M
2024-04-09 8.87 9.34 8.87 9.20 0.0M
2024-04-08 9.08 9.20 8.66 8.66 0.0M
2024-04-05 8.86 9.01 8.63 8.96 0.0M
2024-04-04 8.91 9.17 8.63 8.86 0.0M
2024-04-03 8.64 8.88 8.52 8.81 0.0M
2024-04-02 8.75 8.92 8.49 8.65 0.0M
2024-04-01 8.50 9.10 8.50 8.74 0.0M
2024-03-28 9.06 9.31 9.06 9.07 0.0M
2024-03-27 8.90 9.54 8.90 9.15 0.0M
2024-03-26 8.53 9.24 8.53 9.04 0.0M
2024-03-25 8.69 8.81 8.42 8.62 0.1M
2024-03-22 8.44 8.83 8.42 8.83 0.0M
2024-03-21 8.68 8.75 8.50 8.60 0.0M
2024-03-20 8.20 9.11 8.20 8.72 0.0M
2024-03-19 7.94 8.55 7.94 8.23 0.1M
2024-03-18 7.87 8.33 7.85 8.04 0.0M
2024-03-15 8.31 8.50 7.37 7.61 0.1M
2024-03-14 7.96 8.35 7.96 8.35 0.0M
2024-03-13 7.84 8.22 7.78 7.81 0.0M
2024-03-12 7.65 8.13 7.56 7.93 0.0M
2024-03-11 7.99 7.99 7.54 7.78 0.0M
2024-03-08 8.17 8.36 7.92 8.00 0.0M
2024-03-07 8.36 8.55 8.10 8.10 0.0M
2024-03-06 9.05 9.51 8.34 8.44 0.0M
2024-03-05 9.00 9.85 8.24 9.06 0.1M
2024-03-04 11.22 12.00 11.22 11.68 0.0M
2024-03-01 11.44 11.62 11.18 11.31 0.0M
2024-02-29 11.17 11.43 10.99 10.99 0.0M
2024-02-28 11.67 11.68 11.24 11.24 0.0M
2024-02-27 12.45 12.46 11.47 11.55 0.0M
2024-02-26 11.97 12.70 11.97 12.47 0.0M
2024-02-23 12.13 12.13 11.88 12.03 0.0M
2024-02-22 11.97 12.06 11.97 12.05 0.0M
2024-02-21 12.39 12.39 11.99 12.09 0.0M
2024-02-20 12.30 12.45 12.20 12.29 0.0M
2024-02-16 12.63 12.71 12.50 12.66 0.0M
2024-02-15 12.74 12.74 12.39 12.55 0.0M
2024-02-14 12.99 12.99 12.40 12.65 0.0M
2024-02-13 12.36 12.69 12.14 12.54 0.0M
2024-02-12 12.13 12.26 11.83 11.93 0.0M
2024-02-09 12.14 12.35 12.14 12.31 0.0M
2024-02-08 11.88 12.06 11.77 12.06 0.0M
2024-02-07 11.86 11.86 11.58 11.79 0.0M
2024-02-06 11.50 11.80 11.36 11.80 0.0M
2024-02-05 12.28 12.32 11.32 11.45 0.0M
2024-02-02 11.99 12.25 11.97 12.24 0.0M
2024-02-01 11.78 12.20 11.65 12.11 0.0M
2024-01-31 12.14 12.14 11.58 11.78 0.0M
2024-01-30 12.10 12.25 11.99 12.12 0.0M
2024-01-29 12.12 12.17 11.98 12.16 0.0M
2024-01-26 11.87 12.25 11.87 12.25 0.0M
2024-01-25 12.08 12.24 11.94 11.94 0.0M
2024-01-24 12.25 12.30 11.96 12.17 0.0M
2024-01-23 12.41 12.41 12.26 12.26 0.0M
2024-01-22 12.15 12.40 12.13 12.24 0.0M
2024-01-19 12.01 12.27 11.92 12.14 0.0M
2024-01-18 12.15 12.22 12.00 12.15 0.0M
2024-01-17 11.98 12.40 11.91 12.31 0.0M
2024-01-16 11.00 12.20 10.71 12.20 0.0M
2024-01-12 12.05 12.18 11.72 12.05 0.0M
2024-01-11 12.01 12.20 11.85 11.87 0.0M
2024-01-10 12.34 12.34 11.87 12.05 0.0M
2024-01-09 12.14 12.38 12.00 12.08 0.0M
2024-01-08 12.42 12.72 11.99 12.32 0.0M
2024-01-05 12.61 12.64 12.02 12.10 0.0M
2024-01-04 12.70 12.89 12.48 12.50 0.0M
2024-01-03 12.70 12.91 12.38 12.59 0.0M
2024-01-02 13.51 13.51 12.43 12.63 0.0M