Last Update: 2025-10-03
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 5.35 5.88 5.08 5.55 0.0M
2022-12-29 4.64 5.41 4.51 5.27 0.0M
2022-12-28 5.65 5.80 4.90 4.96 0.0M
2022-12-27 4.65 5.87 4.65 5.45 0.0M
2022-12-23 4.51 4.94 4.51 4.65 0.0M
2022-12-22 5.00 5.00 4.32 4.55 0.0M
2022-12-21 5.22 5.49 4.90 5.00 0.0M
2022-12-20 5.45 5.46 5.21 5.21 0.0M
2022-12-19 5.54 5.83 5.29 5.45 0.0M
2022-12-16 5.71 6.07 5.43 5.54 0.0M
2022-12-15 5.76 6.10 5.51 6.00 0.0M
2022-12-14 8.64 10.00 4.96 6.36 0.0M
2022-12-09 11.10 11.12 11.10 11.10 0.0M
2022-12-08 12.00 12.00 12.00 12.00 0.0M
2022-12-05 11.31 11.31 11.04 11.04 0.0M
2022-12-02 10.94 11.45 10.94 11.29 0.0M
2022-12-01 11.53 12.00 11.47 11.67 0.0M
2022-11-30 10.10 10.49 10.07 10.49 0.0M
2022-11-29 10.50 11.49 9.90 10.00 0.0M
2022-11-28 10.75 10.75 10.50 10.50 0.0M
2022-11-25 11.42 11.95 10.75 10.75 0.0M
2022-11-23 11.46 11.75 10.99 10.99 0.0M
2022-11-22 11.81 12.00 11.06 11.20 0.0M
2022-11-21 10.16 13.46 10.16 12.01 0.0M
2022-11-18 8.92 9.59 8.39 9.50 0.0M
2022-11-17 9.45 10.54 8.21 9.89 0.0M
2022-11-16 12.20 12.20 10.13 10.13 0.0M
2022-11-15 12.49 15.00 12.39 13.49 0.0M
2022-11-11 12.96 12.96 12.18 12.18 0.0M
2022-11-10 14.07 14.07 13.65 13.65 0.0M
2022-11-08 13.97 14.00 13.97 14.00 0.0M
2022-11-07 14.42 14.42 13.56 13.56 0.0M
2022-11-01 15.59 15.59 14.34 14.34 0.0M
2022-10-31 15.00 15.30 15.00 15.30 0.0M
2022-10-27 16.28 16.28 15.61 15.61 0.0M
2022-10-26 13.20 15.66 13.20 15.10 0.0M
2022-10-24 12.43 13.13 12.43 13.11 0.0M
2022-10-21 14.05 14.47 13.29 13.36 0.0M
2022-10-20 13.99 14.00 13.20 13.58 0.0M
2022-10-19 14.88 14.96 14.45 14.50 0.0M
2022-10-18 14.07 14.80 13.98 14.75 0.0M
2022-10-17 14.36 14.36 14.00 14.00 0.0M
2022-10-13 14.19 14.19 14.19 14.19 0.0M
2022-10-12 14.23 14.75 14.18 14.48 0.0M
2022-10-11 14.45 15.40 14.28 14.28 0.0M
2022-10-10 16.50 17.00 15.63 15.84 0.0M
2022-10-07 16.11 16.11 16.01 16.01 0.0M
2022-10-04 17.85 17.85 17.85 17.85 0.0M
2022-10-03 18.78 19.43 18.60 18.61 0.0M
2022-09-30 20.00 20.00 20.00 20.00 0.0M
2022-09-29 20.50 20.50 20.50 20.50 0.0M
2022-09-28 21.55 21.55 21.55 21.55 0.0M
2022-09-27 20.11 20.11 20.11 20.11 0.0M
2022-09-26 19.99 20.00 19.99 20.00 0.0M
2022-09-23 20.28 20.34 19.99 19.99 0.0M
2022-09-22 20.00 21.31 19.79 20.95 0.0M
2022-09-21 19.40 19.40 19.40 19.40 0.0M
2022-09-20 20.00 20.00 20.00 20.00 0.0M
2022-09-19 20.00 20.00 20.00 20.00 0.0M
2022-09-15 19.40 19.40 19.40 19.40 0.0M
2022-09-13 19.37 19.38 19.37 19.38 0.0M
2022-09-09 21.50 21.51 21.50 21.51 0.0M
2022-09-08 20.00 22.00 19.00 22.00 0.0M
2022-09-06 20.25 20.25 20.00 20.00 0.0M
2022-09-02 20.00 20.00 20.00 20.00 0.0M
2022-09-01 20.50 20.50 20.50 20.50 0.0M
2022-08-23 21.27 21.27 21.10 21.10 0.0M
2022-08-22 21.40 21.45 21.40 21.45 0.0M
2022-08-19 21.20 21.20 21.20 21.20 0.0M
2022-08-18 21.23 21.23 21.23 21.23 0.0M
2022-08-16 20.54 21.02 20.52 21.02 0.0M
2022-08-12 21.00 21.00 21.00 21.00 0.0M
2022-08-11 21.50 21.50 20.86 20.86 0.0M
2022-08-09 20.45 20.53 19.99 20.53 0.0M
2022-08-08 20.54 21.99 20.54 21.99 0.0M
2022-08-04 20.10 20.10 20.10 20.10 0.0M
2022-08-03 19.76 20.85 19.76 20.85 0.0M
2022-08-02 18.90 19.13 18.90 19.13 0.0M
2022-08-01 18.54 18.55 18.54 18.55 0.0M
2022-07-29 18.30 18.58 18.30 18.49 0.0M
2022-07-28 18.28 18.28 18.28 18.28 0.0M
2022-07-27 18.27 18.39 18.03 18.03 0.0M
2022-07-26 18.10 18.10 18.10 18.10 0.0M
2022-07-22 18.03 18.03 18.03 18.03 0.0M
2022-07-21 17.53 17.53 17.53 17.53 0.0M
2022-07-20 17.53 17.72 17.03 17.03 0.0M
2022-07-12 18.36 18.58 18.36 18.46 0.0M
2022-07-08 18.53 18.53 18.45 18.45 0.0M
2022-07-07 18.55 18.55 18.53 18.53 0.0M
2022-07-06 18.53 18.53 18.53 18.53 0.0M
2022-07-05 18.98 18.98 18.64 18.64 0.0M
2022-06-30 19.36 19.36 19.36 19.36 0.0M
2022-06-28 19.60 19.60 19.08 19.08 0.0M
2022-06-27 19.82 19.82 19.82 19.82 0.0M
2022-06-23 19.75 19.75 19.75 19.75 0.0M
2022-06-22 19.77 19.77 19.71 19.71 0.0M
2022-06-21 19.57 19.57 19.57 19.57 0.0M
2022-06-17 19.64 19.78 19.64 19.78 0.0M
2022-06-15 19.98 19.98 19.76 19.76 0.0M
2022-06-14 20.25 20.25 19.77 19.85 0.0M
2022-06-13 20.55 20.55 20.45 20.45 0.0M
2022-06-10 21.00 21.01 21.00 21.01 0.0M
2022-06-09 21.00 21.30 21.00 21.00 0.0M
2022-06-08 20.84 20.84 20.61 20.61 0.0M
2022-06-06 21.75 21.75 21.40 21.40 0.0M
2022-06-03 21.16 21.41 21.16 21.38 0.0M
2022-06-02 21.07 21.80 20.80 20.80 0.0M
2022-06-01 20.93 21.00 20.59 20.95 0.0M
2022-05-27 21.20 21.40 20.50 21.30 0.0M
2022-05-24 21.26 21.96 21.26 21.96 0.0M
2022-05-20 21.07 21.07 21.07 21.07 0.0M
2022-05-19 19.88 24.50 19.88 21.00 0.0M
2022-05-18 19.65 19.65 19.37 19.37 0.0M
2022-05-17 18.90 20.24 18.90 19.98 0.0M
2022-05-16 20.11 20.23 20.00 20.01 0.0M
2022-05-13 19.45 19.49 18.93 19.49 0.0M
2022-05-11 19.81 19.81 19.81 19.81 0.0M
2022-05-10 19.75 19.75 19.75 19.75 0.0M
2022-05-09 22.50 22.50 19.86 19.90 0.0M
2022-05-06 22.52 22.57 22.49 22.57 0.0M
2022-05-05 22.58 22.85 22.58 22.80 0.0M
2022-05-03 22.95 22.95 22.90 22.90 0.0M
2022-05-02 22.58 22.58 22.58 22.58 0.0M
2022-04-29 23.20 23.20 23.20 23.20 0.0M
2022-04-28 23.25 23.25 23.25 23.25 0.0M
2022-04-22 23.19 23.19 23.05 23.05 0.0M
2022-04-20 23.20 23.80 23.20 23.27 0.0M
2022-04-18 23.65 23.65 23.65 23.65 0.0M
2022-04-14 23.65 23.65 23.65 23.65 0.0M
2022-04-13 24.00 24.00 23.51 23.51 0.0M
2022-04-12 23.55 23.55 23.28 23.28 0.0M
2022-04-11 24.75 24.75 23.59 23.59 0.0M
2022-04-08 24.49 24.49 24.25 24.34 0.0M
2022-04-07 24.25 24.75 24.25 24.75 0.0M
2022-04-06 24.59 24.74 24.38 24.38 0.0M
2022-04-05 24.17 24.61 24.01 24.01 0.0M
2022-04-04 23.75 24.50 23.75 24.00 0.0M
2022-04-01 23.70 23.70 23.30 23.43 0.0M
2022-03-31 24.00 24.00 23.70 23.70 0.0M
2022-03-30 24.20 24.20 24.20 24.20 0.0M
2022-03-29 24.20 24.20 24.20 24.20 0.0M
2022-03-28 24.20 24.20 24.20 24.20 0.0M
2022-03-25 24.20 24.20 24.20 24.20 0.0M
2022-03-24 23.98 24.00 23.98 24.00 0.0M
2022-03-22 24.00 24.00 24.00 24.00 0.0M
2022-03-21 23.78 24.25 23.78 24.25 0.0M
2022-03-18 23.77 23.77 23.77 23.77 0.0M
2022-03-17 23.50 23.50 23.50 23.50 0.0M
2022-03-16 23.50 23.66 23.44 23.51 0.0M
2022-03-15 23.49 23.50 23.49 23.50 0.0M
2022-03-14 23.27 23.27 23.27 23.27 0.0M
2022-03-11 23.45 23.50 23.08 23.17 0.0M
2022-03-10 23.03 23.03 22.50 22.52 0.0M
2022-03-09 23.14 23.37 22.85 23.37 0.0M
2022-03-04 23.50 23.50 23.50 23.50 0.0M
2022-03-03 23.92 23.99 23.02 23.03 0.0M
2022-03-02 24.57 24.57 24.39 24.39 0.0M
2022-03-01 24.45 24.45 24.07 24.07 0.0M
2022-02-28 24.77 24.77 24.77 24.77 0.0M
2022-02-25 24.79 24.79 24.79 24.79 0.0M
2022-02-24 24.06 24.60 23.76 24.60 0.0M
2022-02-22 25.00 25.00 24.50 24.50 0.0M
2022-02-18 24.50 24.50 24.50 24.50 0.0M
2022-02-17 24.98 24.98 24.98 24.98 0.0M
2022-02-16 24.50 24.50 24.50 24.50 0.0M
2022-02-14 24.50 24.50 24.50 24.50 0.0M
2022-02-09 24.50 24.50 24.49 24.50 0.0M
2022-02-04 24.48 24.51 24.48 24.51 0.0M
2022-02-03 24.50 24.70 24.50 24.70 0.0M
2022-02-02 24.66 24.66 24.35 24.35 0.0M
2022-02-01 24.84 24.84 24.84 24.84 0.0M
2022-01-31 24.08 24.57 23.70 24.57 0.0M
2022-01-28 23.59 23.59 23.59 23.59 0.0M
2022-01-27 25.31 25.31 25.31 25.31 0.0M
2022-01-26 24.24 24.72 24.24 24.31 0.0M
2022-01-25 24.07 24.47 24.00 24.47 0.0M
2022-01-21 24.63 25.00 24.63 25.00 0.0M
2022-01-20 24.99 25.00 24.99 25.00 0.0M
2022-01-18 24.89 24.89 24.89 24.89 0.0M
2022-01-14 25.10 25.10 25.10 25.10 0.0M
2022-01-11 25.10 25.10 25.10 25.10 0.0M
2022-01-10 25.00 25.11 25.00 25.10 0.0M
2022-01-07 24.74 24.86 24.74 24.80 0.0M
2022-01-06 24.52 24.52 24.52 24.52 0.0M
2022-01-05 24.54 24.66 24.52 24.66 0.0M
2022-01-04 24.89 24.95 24.78 24.78 0.0M
2022-01-03 24.60 24.95 24.60 24.90 0.0M