| 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 | 1.15 | 1.15 | 0.75 | 0.75 | 0.9M |
| 2024-12-30 | 0.84 | 1.17 | 0.82 | 1.15 | 1.9M |
| 2024-12-27 | 0.70 | 1.23 | 0.67 | 0.82 | 4.2M |
| 2024-12-26 | 0.56 | 0.70 | 0.52 | 0.65 | 0.8M |
| 2024-12-24 | 0.53 | 0.69 | 0.51 | 0.61 | 1.2M |
| 2024-12-23 | 0.42 | 0.90 | 0.38 | 0.56 | 6.1M |
| 2024-12-20 | 0.49 | 0.49 | 0.40 | 0.42 | 0.3M |
| 2024-12-19 | 0.57 | 0.57 | 0.43 | 0.49 | 0.5M |
| 2024-12-18 | 0.52 | 0.52 | 0.47 | 0.49 | 0.2M |
| 2024-12-17 | 0.54 | 0.58 | 0.47 | 0.52 | 0.2M |
| 2024-12-16 | 0.60 | 0.60 | 0.52 | 0.53 | 0.1M |
| 2024-12-13 | 0.60 | 0.60 | 0.53 | 0.57 | 0.0M |
| 2024-12-12 | 0.59 | 0.61 | 0.52 | 0.58 | 0.1M |
| 2024-12-11 | 0.70 | 0.73 | 0.58 | 0.58 | 0.3M |
| 2024-12-10 | 0.80 | 0.80 | 0.63 | 0.65 | 0.4M |
| 2024-12-09 | 0.65 | 0.73 | 0.60 | 0.73 | 0.3M |
| 2024-12-06 | 0.63 | 0.63 | 0.57 | 0.59 | 0.2M |
| 2024-12-05 | 0.63 | 0.63 | 0.58 | 0.58 | 0.1M |
| 2024-12-04 | 0.62 | 0.62 | 0.56 | 0.58 | 0.1M |
| 2024-12-03 | 0.64 | 0.64 | 0.56 | 0.59 | 0.1M |
| 2024-12-02 | 0.60 | 0.65 | 0.55 | 0.62 | 0.2M |
| 2024-11-29 | 0.63 | 0.63 | 0.58 | 0.58 | 0.2M |
| 2024-11-27 | 0.57 | 0.66 | 0.56 | 0.64 | 0.2M |
| 2024-11-26 | 0.62 | 0.63 | 0.54 | 0.59 | 0.2M |
| 2024-11-25 | 0.53 | 0.67 | 0.53 | 0.58 | 0.2M |
| 2024-11-22 | 0.53 | 0.56 | 0.52 | 0.53 | 0.1M |
| 2024-11-21 | 0.60 | 0.65 | 0.50 | 0.54 | 0.2M |
| 2024-11-20 | 0.63 | 0.70 | 0.60 | 0.62 | 0.1M |
| 2024-11-19 | 0.61 | 0.69 | 0.59 | 0.65 | 0.2M |
| 2024-11-18 | 0.60 | 0.76 | 0.53 | 0.63 | 0.2M |
| 2024-11-15 | 0.60 | 0.62 | 0.52 | 0.55 | 0.2M |
| 2024-11-14 | 0.72 | 0.75 | 0.58 | 0.60 | 0.4M |
| 2024-11-13 | 0.81 | 0.84 | 0.66 | 0.71 | 0.2M |
| 2024-11-12 | 0.76 | 0.90 | 0.70 | 0.84 | 0.4M |
| 2024-11-11 | 0.76 | 0.76 | 0.66 | 0.73 | 0.2M |
| 2024-11-08 | 0.70 | 0.74 | 0.65 | 0.73 | 0.2M |
| 2024-11-07 | 0.69 | 0.71 | 0.60 | 0.68 | 0.2M |
| 2024-11-06 | 0.64 | 0.86 | 0.60 | 0.65 | 1.2M |
| 2024-11-05 | 0.79 | 0.82 | 0.61 | 0.64 | 0.8M |
| 2024-11-04 | 0.95 | 1.02 | 0.87 | 0.90 | 0.2M |
| 2024-11-01 | 1.07 | 1.10 | 0.94 | 0.97 | 0.2M |
| 2024-10-31 | 1.08 | 1.20 | 1.00 | 1.03 | 0.1M |
| 2024-10-30 | 1.25 | 1.25 | 1.05 | 1.08 | 0.3M |
| 2024-10-29 | 1.35 | 1.45 | 1.25 | 1.28 | 0.1M |
| 2024-10-28 | 1.43 | 1.43 | 1.25 | 1.33 | 0.1M |
| 2024-10-25 | 1.24 | 1.43 | 1.22 | 1.41 | 0.1M |
| 2024-10-24 | 1.33 | 1.36 | 1.20 | 1.25 | 0.1M |
| 2024-10-23 | 1.35 | 1.37 | 1.30 | 1.35 | 0.1M |
| 2024-10-22 | 1.45 | 1.56 | 1.24 | 1.37 | 0.1M |
| 2024-10-21 | 1.50 | 1.54 | 1.45 | 1.49 | 0.0M |
| 2024-10-18 | 1.62 | 1.70 | 1.45 | 1.52 | 0.1M |
| 2024-10-17 | 1.80 | 1.88 | 1.55 | 1.63 | 0.2M |
| 2024-10-16 | 1.72 | 1.95 | 1.70 | 1.71 | 0.2M |
| 2024-10-15 | 1.75 | 1.89 | 1.61 | 1.65 | 0.1M |
| 2024-10-14 | 1.95 | 1.95 | 1.68 | 1.72 | 0.1M |
| 2024-10-11 | 2.06 | 2.06 | 1.77 | 1.91 | 0.2M |
| 2024-10-10 | 1.46 | 2.06 | 1.46 | 1.90 | 0.3M |
| 2024-10-09 | 1.81 | 1.85 | 1.41 | 1.50 | 0.2M |
| 2024-10-08 | 1.88 | 1.93 | 1.75 | 1.76 | 0.0M |
| 2024-10-07 | 2.05 | 2.24 | 1.80 | 1.88 | 0.3M |
| 2024-10-04 | 2.39 | 2.39 | 2.05 | 2.08 | 0.2M |
| 2024-10-03 | 2.23 | 2.34 | 2.00 | 2.28 | 0.2M |
| 2024-10-02 | 1.85 | 2.38 | 1.82 | 2.21 | 0.4M |
| 2024-10-01 | 1.86 | 1.97 | 1.66 | 1.84 | 0.3M |
| 2024-09-30 | 2.29 | 2.56 | 1.78 | 1.95 | 0.6M |
| 2024-09-27 | 2.16 | 2.93 | 2.05 | 2.31 | 4.6M |
| 2024-09-26 | 2.15 | 2.50 | 1.80 | 2.09 | 1.0M |
| 2024-09-25 | 1.62 | 2.49 | 1.61 | 2.26 | 8.0M |
| 2024-09-24 | 1.28 | 1.86 | 1.13 | 1.73 | 17.3M |
| 2024-09-23 | 1.17 | 1.23 | 1.11 | 1.17 | 0.0M |
| 2024-09-20 | 1.19 | 1.19 | 1.11 | 1.14 | 0.0M |
| 2024-09-19 | 1.11 | 1.26 | 1.09 | 1.16 | 0.1M |
| 2024-09-18 | 1.30 | 1.30 | 1.10 | 1.10 | 0.0M |
| 2024-09-17 | 1.24 | 1.27 | 1.10 | 1.14 | 0.1M |
| 2024-09-16 | 1.18 | 1.25 | 1.10 | 1.11 | 0.0M |
| 2024-09-13 | 1.22 | 1.33 | 1.15 | 1.20 | 0.1M |
| 2024-09-12 | 1.18 | 1.38 | 1.15 | 1.25 | 0.0M |
| 2024-09-11 | 1.61 | 1.61 | 1.15 | 1.21 | 0.1M |
| 2024-09-10 | 1.60 | 1.64 | 1.53 | 1.60 | 0.0M |
| 2024-09-09 | 1.59 | 1.75 | 1.55 | 1.61 | 0.1M |
| 2024-09-06 | 1.54 | 1.80 | 1.53 | 1.65 | 0.2M |
| 2024-09-05 | 1.43 | 1.98 | 1.43 | 1.60 | 0.4M |
| 2024-09-04 | 1.21 | 1.60 | 1.15 | 1.49 | 0.2M |
| 2024-09-03 | 1.21 | 1.39 | 1.09 | 1.26 | 0.2M |
| 2024-08-30 | 1.02 | 1.34 | 1.00 | 1.30 | 0.5M |
| 2024-08-29 | 1.03 | 1.08 | 0.98 | 1.00 | 0.7M |
| 2024-08-28 | 1.07 | 1.07 | 0.98 | 1.01 | 0.1M |
| 2024-08-27 | 1.00 | 1.17 | 1.00 | 1.07 | 0.9M |
| 2024-08-26 | 1.07 | 1.07 | 0.93 | 1.00 | 0.2M |
| 2024-08-23 | 1.10 | 1.12 | 0.96 | 0.97 | 0.1M |
| 2024-08-22 | 1.07 | 1.32 | 1.01 | 1.14 | 0.5M |
| 2024-08-21 | 1.05 | 1.10 | 1.00 | 1.01 | 0.1M |
| 2024-08-20 | 1.15 | 1.15 | 1.02 | 1.08 | 0.3M |
| 2024-08-19 | 1.22 | 1.31 | 1.18 | 1.18 | 0.1M |
| 2024-08-16 | 1.24 | 1.45 | 1.19 | 1.19 | 0.0M |
| 2024-08-15 | 1.42 | 1.58 | 1.25 | 1.25 | 0.0M |
| 2024-08-14 | 1.57 | 1.78 | 1.40 | 1.40 | 0.0M |
| 2024-08-13 | 1.52 | 1.74 | 1.42 | 1.57 | 0.0M |
| 2024-08-12 | 1.44 | 1.51 | 1.39 | 1.49 | 0.0M |
| 2024-08-09 | 1.36 | 1.58 | 1.36 | 1.44 | 0.0M |
| 2024-08-08 | 1.45 | 1.62 | 1.38 | 1.38 | 0.0M |
| 2024-08-07 | 1.64 | 1.69 | 1.57 | 1.61 | 0.0M |
| 2024-08-06 | 1.66 | 1.75 | 1.43 | 1.58 | 0.1M |
| 2024-08-05 | 1.25 | 1.41 | 1.20 | 1.27 | 0.0M |
| 2024-08-02 | 1.61 | 1.75 | 1.37 | 1.45 | 0.1M |
| 2024-08-01 | 1.60 | 1.84 | 1.58 | 1.62 | 0.1M |
| 2024-07-31 | 2.45 | 3.50 | 1.45 | 1.88 | 1.0M |
| 2024-07-30 | 2.79 | 2.79 | 1.81 | 1.98 | 0.0M |
| 2024-07-29 | 3.00 | 3.00 | 2.71 | 2.83 | 0.0M |
| 2024-07-26 | 3.04 | 3.04 | 2.75 | 2.88 | 0.0M |
| 2024-07-25 | 2.84 | 3.08 | 2.81 | 2.91 | 0.0M |
| 2024-07-24 | 2.99 | 3.16 | 2.74 | 2.94 | 0.0M |
| 2024-07-23 | 3.10 | 3.24 | 2.74 | 2.92 | 0.0M |
| 2024-07-22 | 3.24 | 3.24 | 2.91 | 3.01 | 0.0M |
| 2024-07-19 | 3.24 | 3.45 | 3.17 | 3.17 | 0.0M |
| 2024-07-18 | 3.19 | 3.50 | 3.18 | 3.21 | 0.0M |
| 2024-07-17 | 3.21 | 3.47 | 3.18 | 3.24 | 0.0M |
| 2024-07-16 | 3.50 | 3.57 | 3.20 | 3.30 | 0.0M |
| 2024-07-15 | 3.57 | 3.57 | 3.17 | 3.40 | 0.0M |
| 2024-07-12 | 4.01 | 4.01 | 3.36 | 3.48 | 0.0M |
| 2024-07-11 | 3.75 | 4.41 | 3.60 | 3.65 | 0.0M |
| 2024-07-10 | 3.83 | 4.08 | 3.67 | 3.75 | 0.0M |
| 2024-07-09 | 5.47 | 5.76 | 3.65 | 3.65 | 0.0M |
| 2024-07-08 | 5.64 | 5.85 | 5.55 | 5.55 | 0.0M |
| 2024-07-05 | 5.61 | 5.95 | 5.35 | 5.35 | 0.0M |
| 2024-07-03 | 5.43 | 5.89 | 5.29 | 5.52 | 0.0M |
| 2024-07-02 | 5.30 | 5.76 | 5.11 | 5.31 | 0.0M |
| 2024-07-01 | 6.02 | 6.02 | 5.31 | 5.32 | 0.0M |
| 2024-06-28 | 6.54 | 6.54 | 5.06 | 5.62 | 0.0M |
| 2024-06-27 | 7.06 | 7.25 | 6.55 | 6.89 | 0.0M |
| 2024-06-26 | 8.15 | 8.49 | 7.05 | 7.19 | 0.0M |
| 2024-06-25 | 7.99 | 8.00 | 7.50 | 7.96 | 0.0M |
| 2024-06-24 | 7.26 | 7.26 | 7.20 | 7.25 | 0.0M |
| 2024-06-21 | 7.70 | 7.79 | 7.26 | 7.26 | 0.0M |
| 2024-06-20 | 7.69 | 8.10 | 7.50 | 7.51 | 0.0M |
| 2024-06-18 | 7.49 | 7.73 | 7.15 | 7.73 | 0.0M |
| 2024-06-17 | 7.50 | 8.12 | 7.21 | 7.60 | 0.0M |
| 2024-06-14 | 7.10 | 7.92 | 7.00 | 7.50 | 0.1M |
| 2024-06-13 | 7.00 | 7.08 | 6.81 | 6.81 | 0.0M |
| 2024-06-12 | 7.00 | 7.00 | 6.97 | 6.97 | 0.0M |
| 2024-06-11 | 7.13 | 7.24 | 6.87 | 7.02 | 0.0M |
| 2024-06-10 | 7.19 | 7.58 | 6.90 | 6.91 | 0.0M |
| 2024-06-07 | 7.48 | 7.79 | 6.61 | 6.94 | 0.0M |
| 2024-06-06 | 7.55 | 7.88 | 7.33 | 7.33 | 0.0M |
| 2024-06-05 | 7.40 | 9.48 | 6.67 | 7.94 | 0.0M |
| 2024-06-04 | 8.22 | 8.66 | 7.50 | 7.50 | 0.0M |
| 2024-06-03 | 8.11 | 8.49 | 7.90 | 7.90 | 0.0M |
| 2024-05-31 | 8.38 | 8.80 | 7.93 | 7.94 | 0.0M |
| 2024-05-30 | 8.22 | 8.44 | 7.49 | 7.49 | 0.0M |
| 2024-05-29 | 8.99 | 8.99 | 8.15 | 8.49 | 0.0M |
| 2024-05-28 | 8.50 | 9.37 | 8.50 | 8.70 | 0.0M |
| 2024-05-24 | 8.65 | 9.17 | 8.31 | 8.32 | 0.0M |
| 2024-05-23 | 8.53 | 9.85 | 7.72 | 9.74 | 0.0M |
| 2024-05-22 | 9.10 | 9.49 | 8.58 | 8.63 | 0.0M |
| 2024-05-21 | 8.84 | 9.85 | 8.75 | 9.85 | 0.0M |
| 2024-05-20 | 9.58 | 10.63 | 9.58 | 9.62 | 0.0M |
| 2024-05-17 | 8.80 | 10.32 | 8.72 | 10.00 | 0.0M |
| 2024-05-16 | 8.69 | 9.48 | 8.12 | 9.31 | 0.0M |
| 2024-05-15 | 8.22 | 8.85 | 8.08 | 8.81 | 0.0M |
| 2024-05-14 | 8.63 | 9.00 | 8.07 | 8.07 | 0.0M |
| 2024-05-13 | 8.13 | 8.90 | 7.82 | 7.82 | 0.0M |
| 2024-05-10 | 7.50 | 8.90 | 7.50 | 8.49 | 0.0M |
| 2024-05-09 | 8.05 | 8.05 | 7.95 | 7.95 | 0.0M |
| 2024-05-08 | 8.52 | 9.29 | 8.31 | 8.58 | 0.0M |
| 2024-05-07 | 8.99 | 9.08 | 8.68 | 8.68 | 0.0M |
| 2024-05-06 | 8.53 | 9.19 | 8.51 | 9.16 | 0.0M |
| 2024-05-03 | 7.55 | 8.80 | 7.53 | 8.51 | 0.0M |
| 2024-05-02 | 7.48 | 8.00 | 7.46 | 7.48 | 0.0M |
| 2024-05-01 | 7.27 | 7.90 | 6.86 | 7.64 | 0.0M |
| 2024-04-30 | 6.75 | 7.72 | 6.60 | 7.50 | 0.0M |
| 2024-04-29 | 7.18 | 7.18 | 6.31 | 6.57 | 0.0M |
| 2024-04-26 | 7.17 | 7.69 | 6.76 | 6.76 | 0.0M |
| 2024-04-25 | 8.69 | 8.69 | 6.82 | 6.82 | 0.0M |
| 2024-04-24 | 8.99 | 8.99 | 7.41 | 8.01 | 0.1M |
| 2024-04-23 | 9.38 | 9.48 | 8.83 | 8.85 | 0.0M |
| 2024-04-22 | 8.47 | 9.43 | 8.47 | 9.27 | 0.0M |
| 2024-04-19 | 8.23 | 8.59 | 7.53 | 8.51 | 0.0M |
| 2024-04-18 | 7.14 | 8.56 | 7.14 | 8.40 | 0.0M |
| 2024-04-17 | 6.82 | 7.55 | 6.75 | 7.38 | 0.0M |
| 2024-04-16 | 6.75 | 7.30 | 5.99 | 7.09 | 0.0M |
| 2024-04-15 | 7.00 | 7.10 | 6.60 | 6.82 | 0.0M |
| 2024-04-12 | 7.89 | 7.99 | 7.09 | 7.09 | 0.0M |
| 2024-04-11 | 8.20 | 8.73 | 7.68 | 8.24 | 0.0M |
| 2024-04-10 | 7.19 | 9.26 | 6.82 | 8.73 | 0.1M |
| 2024-04-09 | 6.82 | 7.46 | 6.81 | 7.28 | 0.1M |
| 2024-04-08 | 6.18 | 7.78 | 5.86 | 7.77 | 0.4M |
| 2024-04-05 | 7.68 | 8.70 | 6.00 | 6.43 | 1.9M |
| 2024-04-04 | 5.75 | 6.63 | 5.35 | 5.50 | 0.1M |
| 2024-04-03 | 9.01 | 10.68 | 5.80 | 6.71 | 0.3M |