1.41
Last Update: 2025-09-26
| 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 | 1.39 | 1.40 | 1.38 | 1.38 | 165.7M |
| 2024-12-30 | 1.37 | 1.39 | 1.37 | 1.39 | 340.7M |
| 2024-12-27 | 1.37 | 1.37 | 1.36 | 1.37 | 93.7M |
| 2024-12-26 | 1.37 | 1.37 | 1.36 | 1.37 | 59.4M |
| 2024-12-25 | 1.37 | 1.37 | 1.36 | 1.37 | 62.6M |
| 2024-12-24 | 1.35 | 1.37 | 1.35 | 1.37 | 83.7M |
| 2024-12-23 | 1.35 | 1.37 | 1.35 | 1.35 | 67.6M |
| 2024-12-20 | 1.36 | 1.36 | 1.35 | 1.35 | 98.9M |
| 2024-12-19 | 1.37 | 1.37 | 1.36 | 1.36 | 119.1M |
| 2024-12-18 | 1.37 | 1.39 | 1.37 | 1.38 | 130.5M |
| 2024-12-17 | 1.37 | 1.38 | 1.37 | 1.37 | 125.5M |
| 2024-12-16 | 1.37 | 1.38 | 1.37 | 1.38 | 96.0M |
| 2024-12-13 | 1.39 | 1.39 | 1.37 | 1.37 | 520.1M |
| 2024-12-12 | 1.39 | 1.39 | 1.38 | 1.39 | 37.9M |
| 2024-12-11 | 1.38 | 1.39 | 1.38 | 1.38 | 69.9M |
| 2024-12-10 | 1.40 | 1.41 | 1.38 | 1.38 | 121.2M |
| 2024-12-09 | 1.37 | 1.39 | 1.37 | 1.38 | 281.4M |
| 2024-12-06 | 1.36 | 1.38 | 1.36 | 1.37 | 330.5M |
| 2024-12-05 | 1.36 | 1.36 | 1.35 | 1.36 | 26.9M |
| 2024-12-04 | 1.36 | 1.36 | 1.35 | 1.36 | 54.8M |
| 2024-12-03 | 1.34 | 1.36 | 1.34 | 1.36 | 45.0M |
| 2024-12-02 | 1.34 | 1.34 | 1.33 | 1.34 | 31.8M |
| 2024-11-29 | 1.33 | 1.34 | 1.33 | 1.34 | 40.3M |
| 2024-11-28 | 1.33 | 1.33 | 1.32 | 1.33 | 61.5M |
| 2024-11-27 | 1.32 | 1.33 | 1.30 | 1.33 | 35.0M |
| 2024-11-26 | 1.31 | 1.32 | 1.31 | 1.32 | 50.5M |
| 2024-11-25 | 1.32 | 1.33 | 1.31 | 1.32 | 47.9M |
| 2024-11-22 | 1.35 | 1.36 | 1.32 | 1.32 | 56.4M |
| 2024-11-21 | 1.35 | 1.36 | 1.35 | 1.35 | 47.7M |
| 2024-11-20 | 1.35 | 1.35 | 1.34 | 1.35 | 25.8M |
| 2024-11-19 | 1.35 | 1.35 | 1.33 | 1.35 | 44.9M |
| 2024-11-18 | 1.33 | 1.37 | 1.33 | 1.35 | 82.5M |
| 2024-11-15 | 1.33 | 1.34 | 1.33 | 1.33 | 43.1M |
| 2024-11-14 | 1.35 | 1.35 | 1.33 | 1.33 | 41.8M |
| 2024-11-13 | 1.34 | 1.35 | 1.33 | 1.35 | 58.5M |
| 2024-11-12 | 1.35 | 1.36 | 1.34 | 1.34 | 64.0M |
| 2024-11-11 | 1.36 | 1.36 | 1.33 | 1.35 | 45.2M |
| 2024-11-08 | 1.38 | 1.39 | 1.35 | 1.36 | 60.7M |
| 2024-11-07 | 1.34 | 1.38 | 1.34 | 1.38 | 121.9M |
| 2024-11-06 | 1.35 | 1.36 | 1.34 | 1.35 | 88.9M |
| 2024-11-05 | 1.34 | 1.35 | 1.33 | 1.35 | 50.1M |
| 2024-11-04 | 1.33 | 1.34 | 1.32 | 1.34 | 35.7M |
| 2024-11-01 | 1.31 | 1.33 | 1.31 | 1.33 | 47.4M |
| 2024-10-31 | 1.32 | 1.32 | 1.30 | 1.32 | 74.5M |
| 2024-10-30 | 1.33 | 1.34 | 1.31 | 1.32 | 73.8M |
| 2024-10-29 | 1.36 | 1.36 | 1.33 | 1.33 | 64.4M |
| 2024-10-28 | 1.34 | 1.35 | 1.34 | 1.35 | 43.5M |
| 2024-10-25 | 1.34 | 1.34 | 1.34 | 1.34 | 39.1M |
| 2024-10-24 | 1.34 | 1.34 | 1.33 | 1.34 | 32.6M |
| 2024-10-23 | 1.34 | 1.35 | 1.34 | 1.34 | 56.1M |
| 2024-10-22 | 1.33 | 1.35 | 1.33 | 1.34 | 40.5M |
| 2024-10-21 | 1.36 | 1.36 | 1.33 | 1.34 | 61.5M |
| 2024-10-18 | 1.34 | 1.36 | 1.32 | 1.35 | 94.6M |
| 2024-10-17 | 1.43 | 1.43 | 1.39 | 1.40 | 87.4M |
| 2024-10-16 | 1.39 | 1.43 | 1.39 | 1.42 | 92.2M |
| 2024-10-15 | 1.42 | 1.43 | 1.40 | 1.40 | 95.7M |
| 2024-10-14 | 1.40 | 1.44 | 1.40 | 1.43 | 67.0M |
| 2024-10-11 | 1.43 | 1.43 | 1.38 | 1.40 | 168.6M |
| 2024-10-10 | 1.38 | 1.45 | 1.38 | 1.42 | 170.9M |
| 2024-10-09 | 1.46 | 1.46 | 1.37 | 1.37 | 208.3M |
| 2024-10-08 | 1.61 | 1.62 | 1.45 | 1.49 | 418.5M |
| 2024-09-30 | 1.39 | 1.49 | 1.39 | 1.47 | 378.8M |
| 2024-09-27 | 1.38 | 1.40 | 1.35 | 1.39 | 70.2M |
| 2024-09-26 | 1.32 | 1.37 | 1.32 | 1.37 | 148.2M |
| 2024-09-25 | 1.32 | 1.35 | 1.32 | 1.32 | 141.5M |
| 2024-09-24 | 1.25 | 1.30 | 1.25 | 1.30 | 282.8M |
| 2024-09-23 | 1.23 | 1.25 | 1.23 | 1.24 | 61.9M |
| 2024-09-20 | 1.24 | 1.24 | 1.23 | 1.23 | 122.0M |
| 2024-09-19 | 1.23 | 1.24 | 1.22 | 1.23 | 45.7M |
| 2024-09-18 | 1.21 | 1.23 | 1.21 | 1.23 | 123.3M |
| 2024-09-13 | 1.22 | 1.23 | 1.21 | 1.22 | 41.4M |
| 2024-09-12 | 1.22 | 1.23 | 1.21 | 1.22 | 32.0M |
| 2024-09-11 | 1.24 | 1.24 | 1.21 | 1.22 | 86.4M |
| 2024-09-10 | 1.24 | 1.24 | 1.23 | 1.24 | 52.0M |
| 2024-09-09 | 1.26 | 1.26 | 1.23 | 1.24 | 31.3M |
| 2024-09-06 | 1.27 | 1.28 | 1.26 | 1.26 | 41.7M |
| 2024-09-05 | 1.27 | 1.28 | 1.27 | 1.27 | 49.8M |
| 2024-09-04 | 1.27 | 1.28 | 1.26 | 1.27 | 39.6M |
| 2024-09-03 | 1.28 | 1.29 | 1.27 | 1.27 | 47.7M |
| 2024-09-02 | 1.28 | 1.29 | 1.27 | 1.28 | 40.0M |
| 2024-08-30 | 1.27 | 1.29 | 1.27 | 1.28 | 30.8M |
| 2024-08-29 | 1.29 | 1.29 | 1.27 | 1.27 | 42.9M |
| 2024-08-28 | 1.30 | 1.30 | 1.29 | 1.29 | 47.2M |
| 2024-08-27 | 1.30 | 1.30 | 1.29 | 1.30 | 15.1M |
| 2024-08-26 | 1.30 | 1.30 | 1.29 | 1.30 | 10.7M |
| 2024-08-23 | 1.30 | 1.30 | 1.29 | 1.30 | 26.7M |
| 2024-08-22 | 1.30 | 1.30 | 1.30 | 1.30 | 13.2M |
| 2024-08-21 | 1.31 | 1.31 | 1.29 | 1.30 | 17.3M |
| 2024-08-20 | 1.33 | 1.33 | 1.31 | 1.31 | 21.0M |
| 2024-08-19 | 1.32 | 1.33 | 1.31 | 1.33 | 22.3M |
| 2024-08-16 | 1.31 | 1.32 | 1.31 | 1.32 | 13.2M |
| 2024-08-15 | 1.30 | 1.32 | 1.30 | 1.31 | 25.7M |
| 2024-08-14 | 1.31 | 1.31 | 1.30 | 1.30 | 11.6M |
| 2024-08-13 | 1.31 | 1.31 | 1.30 | 1.31 | 22.3M |
| 2024-08-12 | 1.30 | 1.31 | 1.30 | 1.31 | 118.4M |
| 2024-08-09 | 1.31 | 1.31 | 1.30 | 1.30 | 95.4M |
| 2024-08-08 | 1.30 | 1.31 | 1.30 | 1.31 | 23.7M |
| 2024-08-07 | 1.29 | 1.31 | 1.29 | 1.30 | 31.7M |
| 2024-08-06 | 1.30 | 1.31 | 1.29 | 1.30 | 46.1M |
| 2024-08-05 | 1.31 | 1.32 | 1.30 | 1.30 | 23.1M |
| 2024-08-02 | 1.32 | 1.32 | 1.31 | 1.32 | 28.1M |
| 2024-08-01 | 1.32 | 1.32 | 1.32 | 1.32 | 24.5M |
| 2024-07-31 | 1.30 | 1.32 | 1.30 | 1.32 | 113.9M |
| 2024-07-30 | 1.31 | 1.31 | 1.29 | 1.30 | 28.1M |
| 2024-07-29 | 1.31 | 1.31 | 1.30 | 1.31 | 25.0M |
| 2024-07-26 | 1.31 | 1.31 | 1.30 | 1.31 | 33.9M |
| 2024-07-25 | 1.31 | 1.31 | 1.30 | 1.30 | 55.6M |
| 2024-07-24 | 1.31 | 1.32 | 1.30 | 1.31 | 26.9M |
| 2024-07-23 | 1.33 | 1.33 | 1.31 | 1.31 | 22.9M |
| 2024-07-22 | 1.34 | 1.34 | 1.32 | 1.33 | 59.3M |
| 2024-07-19 | 1.35 | 1.35 | 1.33 | 1.34 | 29.4M |
| 2024-07-18 | 1.35 | 1.35 | 1.33 | 1.35 | 41.0M |
| 2024-07-17 | 1.35 | 1.35 | 1.34 | 1.35 | 32.5M |
| 2024-07-16 | 1.36 | 1.36 | 1.35 | 1.35 | 25.9M |
| 2024-07-15 | 1.35 | 1.36 | 1.34 | 1.36 | 63.7M |
| 2024-07-12 | 1.35 | 1.36 | 1.34 | 1.35 | 75.5M |
| 2024-07-11 | 1.35 | 1.35 | 1.34 | 1.35 | 31.2M |
| 2024-07-10 | 1.37 | 1.37 | 1.34 | 1.35 | 86.1M |
| 2024-07-09 | 1.35 | 1.37 | 1.35 | 1.37 | 65.8M |
| 2024-07-08 | 1.36 | 1.36 | 1.35 | 1.35 | 47.5M |
| 2024-07-05 | 1.36 | 1.37 | 1.35 | 1.36 | 60.4M |
| 2024-07-04 | 1.37 | 1.38 | 1.36 | 1.37 | 23.2M |
| 2024-07-03 | 1.38 | 1.39 | 1.37 | 1.38 | 37.7M |
| 2024-07-02 | 1.39 | 1.39 | 1.37 | 1.38 | 56.4M |
| 2024-07-01 | 1.36 | 1.39 | 1.36 | 1.39 | 54.4M |
| 2024-06-28 | 1.35 | 1.36 | 1.35 | 1.36 | 57.7M |
| 2024-06-27 | 1.35 | 1.36 | 1.35 | 1.35 | 55.1M |
| 2024-06-26 | 1.35 | 1.36 | 1.34 | 1.36 | 51.2M |
| 2024-06-25 | 1.35 | 1.36 | 1.35 | 1.35 | 35.3M |
| 2024-06-24 | 1.36 | 1.36 | 1.34 | 1.35 | 45.0M |
| 2024-06-21 | 1.36 | 1.37 | 1.36 | 1.36 | 41.6M |
| 2024-06-20 | 1.36 | 1.37 | 1.36 | 1.36 | 34.3M |
| 2024-06-19 | 1.37 | 1.37 | 1.36 | 1.37 | 36.4M |
| 2024-06-18 | 1.36 | 1.37 | 1.36 | 1.37 | 34.6M |
| 2024-06-17 | 1.38 | 1.38 | 1.36 | 1.37 | 37.6M |
| 2024-06-14 | 1.38 | 1.39 | 1.37 | 1.38 | 22.8M |
| 2024-06-13 | 1.40 | 1.40 | 1.38 | 1.38 | 40.5M |
| 2024-06-12 | 1.38 | 1.40 | 1.37 | 1.40 | 31.1M |
| 2024-06-11 | 1.40 | 1.40 | 1.38 | 1.38 | 47.5M |
| 2024-06-07 | 1.40 | 1.41 | 1.39 | 1.40 | 33.4M |
| 2024-06-06 | 1.39 | 1.40 | 1.39 | 1.39 | 51.9M |
| 2024-06-05 | 1.41 | 1.41 | 1.39 | 1.39 | 38.2M |
| 2024-06-04 | 1.40 | 1.41 | 1.39 | 1.41 | 23.1M |
| 2024-06-03 | 1.41 | 1.41 | 1.39 | 1.40 | 34.2M |
| 2024-05-31 | 1.41 | 1.42 | 1.41 | 1.41 | 23.5M |
| 2024-05-30 | 1.42 | 1.43 | 1.40 | 1.41 | 35.4M |
| 2024-05-29 | 1.41 | 1.43 | 1.41 | 1.42 | 29.5M |
| 2024-05-28 | 1.42 | 1.43 | 1.41 | 1.42 | 31.4M |
| 2024-05-27 | 1.40 | 1.42 | 1.40 | 1.42 | 35.9M |
| 2024-05-24 | 1.40 | 1.42 | 1.40 | 1.40 | 32.8M |
| 2024-05-23 | 1.42 | 1.42 | 1.40 | 1.40 | 21.9M |
| 2024-05-22 | 1.42 | 1.44 | 1.42 | 1.42 | 37.1M |
| 2024-05-21 | 1.42 | 1.43 | 1.41 | 1.42 | 33.9M |
| 2024-05-20 | 1.41 | 1.42 | 1.40 | 1.42 | 33.4M |
| 2024-05-17 | 1.39 | 1.41 | 1.39 | 1.40 | 64.7M |
| 2024-05-16 | 1.39 | 1.40 | 1.39 | 1.39 | 25.4M |
| 2024-05-15 | 1.39 | 1.40 | 1.38 | 1.39 | 34.9M |
| 2024-05-14 | 1.39 | 1.39 | 1.38 | 1.39 | 26.3M |
| 2024-05-13 | 1.39 | 1.39 | 1.37 | 1.39 | 57.2M |
| 2024-05-10 | 1.38 | 1.39 | 1.37 | 1.39 | 60.2M |
| 2024-05-09 | 1.37 | 1.38 | 1.37 | 1.38 | 40.3M |
| 2024-05-08 | 1.37 | 1.38 | 1.37 | 1.37 | 60.0M |
| 2024-05-07 | 1.37 | 1.37 | 1.36 | 1.37 | 29.8M |
| 2024-05-06 | 1.36 | 1.37 | 1.35 | 1.37 | 38.1M |
| 2024-04-30 | 1.35 | 1.36 | 1.35 | 1.36 | 78.8M |
| 2024-04-29 | 1.35 | 1.35 | 1.34 | 1.35 | 91.0M |
| 2024-04-26 | 1.36 | 1.37 | 1.34 | 1.35 | 110.8M |
| 2024-04-25 | 1.35 | 1.36 | 1.35 | 1.36 | 33.3M |
| 2024-04-24 | 1.35 | 1.36 | 1.34 | 1.36 | 59.5M |
| 2024-04-23 | 1.37 | 1.37 | 1.35 | 1.36 | 84.4M |
| 2024-04-22 | 1.41 | 1.41 | 1.38 | 1.38 | 63.1M |
| 2024-04-19 | 1.40 | 1.42 | 1.39 | 1.41 | 40.9M |
| 2024-04-18 | 1.39 | 1.41 | 1.39 | 1.40 | 81.3M |
| 2024-04-17 | 1.37 | 1.40 | 1.36 | 1.39 | 59.1M |
| 2024-04-16 | 1.37 | 1.39 | 1.36 | 1.37 | 44.3M |
| 2024-04-15 | 1.35 | 1.38 | 1.34 | 1.37 | 40.5M |
| 2024-04-12 | 1.35 | 1.36 | 1.35 | 1.35 | 26.6M |
| 2024-04-11 | 1.34 | 1.36 | 1.34 | 1.36 | 26.8M |
| 2024-04-10 | 1.34 | 1.35 | 1.34 | 1.34 | 48.0M |
| 2024-04-09 | 1.34 | 1.35 | 1.34 | 1.34 | 102.7M |
| 2024-04-08 | 1.35 | 1.36 | 1.34 | 1.34 | 36.2M |
| 2024-04-03 | 1.33 | 1.35 | 1.33 | 1.35 | 35.8M |
| 2024-04-02 | 1.33 | 1.34 | 1.33 | 1.33 | 24.4M |
| 2024-04-01 | 1.32 | 1.33 | 1.32 | 1.33 | 56.6M |
| 2024-03-29 | 1.31 | 1.32 | 1.31 | 1.32 | 52.7M |
| 2024-03-28 | 1.31 | 1.32 | 1.30 | 1.31 | 29.7M |
| 2024-03-27 | 1.31 | 1.32 | 1.31 | 1.31 | 65.5M |
| 2024-03-26 | 1.32 | 1.32 | 1.31 | 1.32 | 27.4M |
| 2024-03-25 | 1.32 | 1.33 | 1.31 | 1.32 | 37.6M |
| 2024-03-22 | 1.32 | 1.32 | 1.31 | 1.32 | 29.1M |
| 2024-03-21 | 1.32 | 1.33 | 1.32 | 1.32 | 104.1M |
| 2024-03-20 | 1.31 | 1.32 | 1.31 | 1.32 | 56.1M |
| 2024-03-19 | 1.32 | 1.32 | 1.31 | 1.31 | 30.8M |
| 2024-03-18 | 1.32 | 1.32 | 1.31 | 1.32 | 54.5M |
| 2024-03-15 | 1.32 | 1.32 | 1.31 | 1.32 | 83.7M |
| 2024-03-14 | 1.32 | 1.33 | 1.32 | 1.32 | 110.8M |
| 2024-03-13 | 1.32 | 1.32 | 1.31 | 1.32 | 55.2M |
| 2024-03-12 | 1.34 | 1.35 | 1.32 | 1.32 | 97.8M |
| 2024-03-11 | 1.36 | 1.36 | 1.34 | 1.35 | 146.0M |
| 2024-03-08 | 1.35 | 1.36 | 1.35 | 1.36 | 56.6M |
| 2024-03-07 | 1.35 | 1.36 | 1.35 | 1.35 | 79.4M |
| 2024-03-06 | 1.35 | 1.36 | 1.35 | 1.35 | 36.9M |
| 2024-03-05 | 1.34 | 1.35 | 1.33 | 1.35 | 33.0M |
| 2024-03-04 | 1.33 | 1.34 | 1.33 | 1.34 | 36.1M |
| 2024-03-01 | 1.33 | 1.34 | 1.33 | 1.33 | 38.4M |
| 2024-02-29 | 1.32 | 1.33 | 1.31 | 1.33 | 38.7M |
| 2024-02-28 | 1.33 | 1.34 | 1.32 | 1.32 | 65.4M |
| 2024-02-27 | 1.32 | 1.33 | 1.32 | 1.33 | 50.5M |
| 2024-02-26 | 1.35 | 1.35 | 1.32 | 1.32 | 114.9M |
| 2024-02-23 | 1.35 | 1.36 | 1.34 | 1.35 | 35.5M |
| 2024-02-22 | 1.33 | 1.36 | 1.33 | 1.35 | 34.9M |
| 2024-02-21 | 1.33 | 1.35 | 1.32 | 1.33 | 50.9M |
| 2024-02-20 | 1.32 | 1.34 | 1.31 | 1.33 | 328.2M |
| 2024-02-19 | 1.30 | 1.32 | 1.28 | 1.32 | 56.6M |
| 2024-02-08 | 1.29 | 1.31 | 1.29 | 1.29 | 70.3M |
| 2024-02-07 | 1.26 | 1.29 | 1.26 | 1.29 | 79.1M |
| 2024-02-06 | 1.23 | 1.27 | 1.23 | 1.27 | 67.2M |
| 2024-02-05 | 1.24 | 1.25 | 1.21 | 1.24 | 43.1M |
| 2024-02-02 | 1.24 | 1.26 | 1.22 | 1.24 | 237.7M |
| 2024-02-01 | 1.25 | 1.25 | 1.23 | 1.24 | 40.8M |
| 2024-01-31 | 1.25 | 1.27 | 1.25 | 1.25 | 46.1M |
| 2024-01-30 | 1.27 | 1.28 | 1.25 | 1.25 | 68.0M |
| 2024-01-29 | 1.27 | 1.28 | 1.27 | 1.27 | 87.2M |
| 2024-01-26 | 1.25 | 1.27 | 1.25 | 1.27 | 59.7M |
| 2024-01-25 | 1.22 | 1.25 | 1.22 | 1.25 | 114.1M |
| 2024-01-24 | 1.19 | 1.22 | 1.19 | 1.22 | 55.7M |
| 2024-01-23 | 1.17 | 1.20 | 1.17 | 1.19 | 60.0M |
| 2024-01-22 | 1.22 | 1.22 | 1.17 | 1.18 | 55.9M |
| 2024-01-19 | 1.22 | 1.23 | 1.21 | 1.22 | 36.2M |
| 2024-01-18 | 1.23 | 1.23 | 1.19 | 1.22 | 60.9M |
| 2024-01-17 | 1.25 | 1.25 | 1.23 | 1.23 | 58.3M |
| 2024-01-16 | 1.24 | 1.25 | 1.24 | 1.25 | 163.4M |
| 2024-01-15 | 1.24 | 1.25 | 1.24 | 1.25 | 24.5M |
| 2024-01-12 | 1.24 | 1.25 | 1.23 | 1.24 | 36.9M |
| 2024-01-11 | 1.24 | 1.24 | 1.23 | 1.24 | 133.2M |
| 2024-01-10 | 1.25 | 1.25 | 1.24 | 1.25 | 25.2M |
| 2024-01-09 | 1.24 | 1.25 | 1.24 | 1.25 | 62.8M |
| 2024-01-08 | 1.25 | 1.25 | 1.24 | 1.24 | 64.0M |
| 2024-01-05 | 1.25 | 1.27 | 1.25 | 1.26 | 324.0M |
| 2024-01-04 | 1.25 | 1.26 | 1.24 | 1.25 | 38.3M |
| 2024-01-03 | 1.24 | 1.25 | 1.24 | 1.25 | 46.1M |
| 2024-01-02 | 1.22 | 1.24 | 1.22 | 1.24 | 44.2M |