1.58
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 | 1.45 | 1.45 | 1.44 | 1.45 | 91.9M |
| 2024-12-30 | 1.45 | 1.46 | 1.45 | 1.46 | 125.9M |
| 2024-12-27 | 1.49 | 1.49 | 1.48 | 1.48 | 99.0M |
| 2024-12-26 | 1.49 | 1.49 | 1.48 | 1.49 | 166.5M |
| 2024-12-25 | 1.49 | 1.49 | 1.47 | 1.49 | 222.5M |
| 2024-12-24 | 1.46 | 1.47 | 1.45 | 1.46 | 261.6M |
| 2024-12-23 | 1.42 | 1.45 | 1.42 | 1.44 | 262.4M |
| 2024-12-20 | 1.41 | 1.42 | 1.40 | 1.40 | 189.6M |
| 2024-12-19 | 1.42 | 1.42 | 1.41 | 1.42 | 187.9M |
| 2024-12-18 | 1.44 | 1.45 | 1.44 | 1.45 | 141.8M |
| 2024-12-17 | 1.44 | 1.45 | 1.44 | 1.44 | 245.1M |
| 2024-12-16 | 1.43 | 1.44 | 1.43 | 1.43 | 128.1M |
| 2024-12-13 | 1.43 | 1.44 | 1.43 | 1.43 | 128.7M |
| 2024-12-12 | 1.44 | 1.44 | 1.43 | 1.44 | 183.3M |
| 2024-12-11 | 1.42 | 1.43 | 1.42 | 1.42 | 78.5M |
| 2024-12-10 | 1.42 | 1.43 | 1.42 | 1.43 | 108.4M |
| 2024-12-09 | 1.43 | 1.44 | 1.43 | 1.44 | 68.1M |
| 2024-12-06 | 1.42 | 1.43 | 1.42 | 1.42 | 66.4M |
| 2024-12-05 | 1.42 | 1.43 | 1.42 | 1.43 | 77.6M |
| 2024-12-04 | 1.42 | 1.42 | 1.41 | 1.41 | 67.2M |
| 2024-12-03 | 1.41 | 1.42 | 1.41 | 1.41 | 83.5M |
| 2024-12-02 | 1.40 | 1.41 | 1.40 | 1.40 | 108.3M |
| 2024-11-29 | 1.39 | 1.40 | 1.39 | 1.39 | 114.8M |
| 2024-11-28 | 1.39 | 1.40 | 1.38 | 1.39 | 70.6M |
| 2024-11-27 | 1.39 | 1.41 | 1.39 | 1.39 | 211.9M |
| 2024-11-26 | 1.37 | 1.38 | 1.37 | 1.38 | 77.8M |
| 2024-11-25 | 1.37 | 1.38 | 1.37 | 1.38 | 142.3M |
| 2024-11-22 | 1.36 | 1.37 | 1.36 | 1.36 | 103.6M |
| 2024-11-21 | 1.36 | 1.36 | 1.36 | 1.36 | 65.2M |
| 2024-11-20 | 1.36 | 1.37 | 1.36 | 1.37 | 94.3M |
| 2024-11-19 | 1.35 | 1.35 | 1.34 | 1.35 | 66.5M |
| 2024-11-18 | 1.35 | 1.35 | 1.34 | 1.35 | 66.7M |
| 2024-11-15 | 1.36 | 1.36 | 1.36 | 1.36 | 65.0M |
| 2024-11-14 | 1.37 | 1.38 | 1.37 | 1.38 | 54.9M |
| 2024-11-13 | 1.37 | 1.37 | 1.37 | 1.37 | 48.8M |
| 2024-11-12 | 1.37 | 1.37 | 1.37 | 1.37 | 110.2M |
| 2024-11-11 | 1.37 | 1.37 | 1.36 | 1.37 | 95.7M |
| 2024-11-08 | 1.36 | 1.37 | 1.36 | 1.36 | 162.6M |
| 2024-11-07 | 1.37 | 1.37 | 1.35 | 1.35 | 223.6M |
| 2024-11-06 | 1.31 | 1.34 | 1.30 | 1.34 | 213.6M |
| 2024-11-05 | 1.29 | 1.29 | 1.28 | 1.29 | 83.9M |
| 2024-11-04 | 1.29 | 1.30 | 1.29 | 1.30 | 70.4M |
| 2024-11-01 | 1.29 | 1.30 | 1.28 | 1.29 | 129.4M |
| 2024-10-31 | 1.32 | 1.32 | 1.30 | 1.31 | 126.8M |
| 2024-10-30 | 1.33 | 1.34 | 1.33 | 1.33 | 121.5M |
| 2024-10-29 | 1.32 | 1.33 | 1.32 | 1.32 | 49.0M |
| 2024-10-28 | 1.32 | 1.33 | 1.32 | 1.32 | 84.2M |
| 2024-10-25 | 1.32 | 1.32 | 1.31 | 1.31 | 73.1M |
| 2024-10-24 | 1.32 | 1.32 | 1.31 | 1.31 | 81.6M |
| 2024-10-23 | 1.32 | 1.33 | 1.32 | 1.33 | 68.4M |
| 2024-10-22 | 1.32 | 1.32 | 1.32 | 1.32 | 71.1M |
| 2024-10-21 | 1.32 | 1.32 | 1.31 | 1.32 | 55.4M |
| 2024-10-18 | 1.31 | 1.32 | 1.31 | 1.31 | 91.9M |
| 2024-10-17 | 1.31 | 1.32 | 1.31 | 1.32 | 75.4M |
| 2024-10-16 | 1.31 | 1.31 | 1.31 | 1.31 | 91.7M |
| 2024-10-15 | 1.31 | 1.33 | 1.31 | 1.32 | 109.2M |
| 2024-10-14 | 1.30 | 1.30 | 1.29 | 1.30 | 52.1M |
| 2024-10-11 | 1.29 | 1.30 | 1.29 | 1.30 | 60.6M |
| 2024-10-10 | 1.29 | 1.30 | 1.29 | 1.29 | 97.0M |
| 2024-10-09 | 1.28 | 1.30 | 1.28 | 1.29 | 125.6M |
| 2024-10-08 | 1.24 | 1.28 | 1.24 | 1.27 | 118.6M |
| 2024-09-30 | 1.25 | 1.28 | 1.24 | 1.27 | 148.0M |
| 2024-09-27 | 1.27 | 1.28 | 1.26 | 1.27 | 79.9M |
| 2024-09-26 | 1.29 | 1.29 | 1.28 | 1.29 | 110.2M |
| 2024-09-25 | 1.28 | 1.29 | 1.28 | 1.28 | 98.8M |
| 2024-09-24 | 1.30 | 1.30 | 1.28 | 1.29 | 70.0M |
| 2024-09-23 | 1.30 | 1.30 | 1.30 | 1.30 | 25.8M |
| 2024-09-20 | 1.30 | 1.31 | 1.29 | 1.30 | 61.0M |
| 2024-09-19 | 1.28 | 1.29 | 1.28 | 1.29 | 58.8M |
| 2024-09-18 | 1.29 | 1.29 | 1.27 | 1.28 | 46.3M |
| 2024-09-13 | 1.29 | 1.29 | 1.28 | 1.29 | 50.5M |
| 2024-09-12 | 1.28 | 1.28 | 1.27 | 1.28 | 68.4M |
| 2024-09-11 | 1.25 | 1.25 | 1.24 | 1.25 | 32.7M |
| 2024-09-10 | 1.25 | 1.25 | 1.24 | 1.24 | 61.3M |
| 2024-09-09 | 1.22 | 1.25 | 1.22 | 1.24 | 56.6M |
| 2024-09-06 | 1.24 | 1.25 | 1.22 | 1.24 | 53.6M |
| 2024-09-05 | 1.25 | 1.25 | 1.25 | 1.25 | 31.6M |
| 2024-09-04 | 1.24 | 1.26 | 1.24 | 1.24 | 95.4M |
| 2024-09-03 | 1.30 | 1.30 | 1.30 | 1.30 | 41.7M |
| 2024-09-02 | 1.31 | 1.31 | 1.29 | 1.30 | 51.9M |
| 2024-08-30 | 1.29 | 1.29 | 1.29 | 1.29 | 52.7M |
| 2024-08-29 | 1.30 | 1.30 | 1.28 | 1.29 | 73.1M |
| 2024-08-28 | 1.31 | 1.31 | 1.31 | 1.31 | 24.9M |
| 2024-08-27 | 1.31 | 1.32 | 1.30 | 1.31 | 49.9M |
| 2024-08-26 | 1.32 | 1.33 | 1.32 | 1.32 | 108.2M |
| 2024-08-23 | 1.30 | 1.31 | 1.30 | 1.31 | 51.6M |
| 2024-08-22 | 1.33 | 1.33 | 1.31 | 1.32 | 67.7M |
| 2024-08-21 | 1.31 | 1.32 | 1.31 | 1.32 | 82.3M |
| 2024-08-20 | 1.32 | 1.33 | 1.32 | 1.32 | 85.4M |
| 2024-08-19 | 1.32 | 1.32 | 1.30 | 1.30 | 133.7M |
| 2024-08-16 | 1.34 | 1.34 | 1.33 | 1.33 | 165.4M |
| 2024-08-15 | 1.30 | 1.31 | 1.29 | 1.30 | 213.7M |
| 2024-08-14 | 1.27 | 1.30 | 1.27 | 1.29 | 264.6M |
| 2024-08-13 | 1.23 | 1.25 | 1.22 | 1.25 | 134.5M |
| 2024-08-12 | 1.22 | 1.22 | 1.21 | 1.22 | 42.5M |
| 2024-08-09 | 1.21 | 1.21 | 1.20 | 1.21 | 69.4M |
| 2024-08-08 | 1.18 | 1.18 | 1.17 | 1.18 | 71.9M |
| 2024-08-07 | 1.19 | 1.20 | 1.19 | 1.19 | 107.7M |
| 2024-08-06 | 1.20 | 1.20 | 1.18 | 1.19 | 169.7M |
| 2024-08-05 | 1.19 | 1.21 | 1.15 | 1.16 | 235.4M |
| 2024-08-02 | 1.27 | 1.29 | 1.24 | 1.25 | 149.9M |
| 2024-08-01 | 1.31 | 1.32 | 1.31 | 1.31 | 88.0M |
| 2024-07-31 | 1.27 | 1.29 | 1.26 | 1.28 | 97.8M |
| 2024-07-30 | 1.27 | 1.29 | 1.27 | 1.28 | 118.7M |
| 2024-07-29 | 1.27 | 1.29 | 1.26 | 1.29 | 139.7M |
| 2024-07-26 | 1.25 | 1.26 | 1.24 | 1.26 | 121.0M |
| 2024-07-25 | 1.26 | 1.26 | 1.24 | 1.25 | 155.7M |
| 2024-07-24 | 1.31 | 1.31 | 1.29 | 1.29 | 66.1M |
| 2024-07-23 | 1.32 | 1.32 | 1.31 | 1.32 | 108.2M |
| 2024-07-22 | 1.30 | 1.31 | 1.29 | 1.30 | 143.3M |
| 2024-07-19 | 1.32 | 1.32 | 1.31 | 1.31 | 76.3M |
| 2024-07-18 | 1.31 | 1.33 | 1.30 | 1.33 | 150.1M |
| 2024-07-17 | 1.35 | 1.35 | 1.34 | 1.34 | 139.0M |
| 2024-07-16 | 1.35 | 1.37 | 1.35 | 1.35 | 158.8M |
| 2024-07-15 | 1.32 | 1.35 | 1.32 | 1.35 | 228.8M |
| 2024-07-12 | 1.32 | 1.32 | 1.31 | 1.31 | 153.4M |
| 2024-07-11 | 1.36 | 1.37 | 1.36 | 1.36 | 158.5M |
| 2024-07-10 | 1.36 | 1.36 | 1.34 | 1.35 | 178.9M |
| 2024-07-09 | 1.38 | 1.38 | 1.36 | 1.36 | 333.2M |
| 2024-07-08 | 1.39 | 1.39 | 1.36 | 1.37 | 385.1M |
| 2024-07-05 | 1.36 | 1.39 | 1.33 | 1.37 | 948.5M |
| 2024-07-04 | 1.34 | 1.43 | 1.33 | 1.35 | 1,333.3M |
| 2024-07-03 | 1.31 | 1.32 | 1.31 | 1.32 | 114.2M |
| 2024-07-02 | 1.30 | 1.30 | 1.29 | 1.30 | 73.3M |
| 2024-07-01 | 1.29 | 1.29 | 1.29 | 1.29 | 102.7M |
| 2024-06-28 | 1.29 | 1.30 | 1.29 | 1.30 | 84.7M |
| 2024-06-27 | 1.28 | 1.29 | 1.28 | 1.29 | 38.6M |
| 2024-06-26 | 1.28 | 1.29 | 1.28 | 1.29 | 82.9M |
| 2024-06-25 | 1.26 | 1.27 | 1.26 | 1.26 | 80.2M |
| 2024-06-24 | 1.27 | 1.28 | 1.27 | 1.28 | 85.1M |
| 2024-06-21 | 1.28 | 1.28 | 1.27 | 1.28 | 62.1M |
| 2024-06-20 | 1.28 | 1.30 | 1.28 | 1.29 | 80.8M |
| 2024-06-19 | 1.28 | 1.28 | 1.28 | 1.28 | 47.4M |
| 2024-06-18 | 1.29 | 1.29 | 1.28 | 1.28 | 114.5M |
| 2024-06-17 | 1.28 | 1.29 | 1.27 | 1.28 | 84.8M |
| 2024-06-14 | 1.27 | 1.29 | 1.27 | 1.27 | 105.6M |
| 2024-06-13 | 1.27 | 1.27 | 1.26 | 1.27 | 93.3M |
| 2024-06-12 | 1.24 | 1.25 | 1.24 | 1.25 | 57.9M |
| 2024-06-11 | 1.23 | 1.24 | 1.23 | 1.23 | 62.5M |
| 2024-06-07 | 1.23 | 1.23 | 1.22 | 1.23 | 62.3M |
| 2024-06-06 | 1.23 | 1.23 | 1.22 | 1.23 | 56.1M |
| 2024-06-05 | 1.21 | 1.21 | 1.21 | 1.21 | 31.1M |
| 2024-06-04 | 1.20 | 1.20 | 1.20 | 1.20 | 26.7M |
| 2024-06-03 | 1.20 | 1.20 | 1.19 | 1.20 | 40.5M |
| 2024-05-31 | 1.18 | 1.19 | 1.18 | 1.19 | 35.6M |
| 2024-05-30 | 1.20 | 1.20 | 1.19 | 1.20 | 55.4M |
| 2024-05-29 | 1.21 | 1.21 | 1.21 | 1.21 | 24.0M |
| 2024-05-28 | 1.21 | 1.21 | 1.20 | 1.21 | 23.5M |
| 2024-05-27 | 1.21 | 1.21 | 1.20 | 1.21 | 65.7M |
| 2024-05-24 | 1.20 | 1.20 | 1.19 | 1.20 | 65.8M |
| 2024-05-23 | 1.21 | 1.22 | 1.21 | 1.22 | 90.8M |
| 2024-05-22 | 1.20 | 1.20 | 1.20 | 1.20 | 25.8M |
| 2024-05-21 | 1.20 | 1.20 | 1.19 | 1.19 | 39.8M |
| 2024-05-20 | 1.19 | 1.19 | 1.19 | 1.19 | 31.3M |
| 2024-05-17 | 1.19 | 1.19 | 1.19 | 1.19 | 23.1M |
| 2024-05-16 | 1.19 | 1.20 | 1.19 | 1.19 | 27.0M |
| 2024-05-15 | 1.18 | 1.18 | 1.17 | 1.17 | 25.0M |
| 2024-05-14 | 1.17 | 1.17 | 1.17 | 1.17 | 12.6M |
| 2024-05-13 | 1.16 | 1.17 | 1.16 | 1.17 | 25.2M |
| 2024-05-10 | 1.16 | 1.16 | 1.16 | 1.16 | 35.4M |
| 2024-05-09 | 1.16 | 1.16 | 1.16 | 1.16 | 23.3M |
| 2024-05-08 | 1.16 | 1.16 | 1.16 | 1.16 | 25.1M |
| 2024-05-07 | 1.16 | 1.16 | 1.16 | 1.16 | 49.5M |
| 2024-05-06 | 1.15 | 1.15 | 1.14 | 1.14 | 39.1M |
| 2024-04-30 | 1.14 | 1.14 | 1.14 | 1.14 | 46.5M |
| 2024-04-29 | 1.15 | 1.15 | 1.14 | 1.14 | 53.2M |
| 2024-04-26 | 1.13 | 1.14 | 1.13 | 1.14 | 58.4M |
| 2024-04-25 | 1.12 | 1.13 | 1.11 | 1.12 | 49.1M |
| 2024-04-24 | 1.13 | 1.14 | 1.13 | 1.14 | 49.8M |
| 2024-04-23 | 1.11 | 1.12 | 1.11 | 1.12 | 37.4M |
| 2024-04-22 | 1.10 | 1.11 | 1.09 | 1.11 | 38.1M |
| 2024-04-19 | 1.12 | 1.12 | 1.10 | 1.11 | 82.2M |
| 2024-04-18 | 1.13 | 1.13 | 1.12 | 1.13 | 35.0M |
| 2024-04-17 | 1.13 | 1.14 | 1.13 | 1.13 | 37.9M |
| 2024-04-16 | 1.14 | 1.14 | 1.13 | 1.13 | 67.6M |
| 2024-04-15 | 1.16 | 1.16 | 1.15 | 1.16 | 52.9M |
| 2024-04-12 | 1.17 | 1.17 | 1.17 | 1.17 | 45.2M |
| 2024-04-11 | 1.15 | 1.16 | 1.15 | 1.16 | 41.9M |
| 2024-04-10 | 1.16 | 1.16 | 1.16 | 1.16 | 21.8M |
| 2024-04-09 | 1.16 | 1.16 | 1.16 | 1.16 | 23.2M |
| 2024-04-08 | 1.16 | 1.16 | 1.16 | 1.16 | 28.5M |
| 2024-04-03 | 1.16 | 1.16 | 1.16 | 1.16 | 56.5M |
| 2024-04-02 | 1.17 | 1.17 | 1.17 | 1.17 | 38.5M |
| 2024-04-01 | 1.17 | 1.17 | 1.17 | 1.17 | 56.7M |
| 2024-03-29 | 1.17 | 1.17 | 1.17 | 1.17 | 40.3M |
| 2024-03-28 | 1.17 | 1.17 | 1.17 | 1.17 | 51.8M |
| 2024-03-27 | 1.17 | 1.17 | 1.17 | 1.17 | 58.1M |
| 2024-03-26 | 1.17 | 1.17 | 1.17 | 1.17 | 56.6M |
| 2024-03-25 | 1.17 | 1.17 | 1.16 | 1.17 | 74.4M |
| 2024-03-22 | 1.17 | 1.17 | 1.17 | 1.17 | 85.3M |
| 2024-03-21 | 1.17 | 1.17 | 1.16 | 1.17 | 108.2M |
| 2024-03-20 | 1.15 | 1.16 | 1.15 | 1.15 | 72.4M |
| 2024-03-19 | 1.15 | 1.15 | 1.15 | 1.15 | 58.9M |
| 2024-03-18 | 1.15 | 1.15 | 1.14 | 1.15 | 73.8M |
| 2024-03-15 | 1.15 | 1.16 | 1.15 | 1.15 | 55.2M |
| 2024-03-14 | 1.15 | 1.16 | 1.15 | 1.16 | 69.7M |
| 2024-03-13 | 1.16 | 1.16 | 1.16 | 1.16 | 121.4M |
| 2024-03-12 | 1.14 | 1.15 | 1.14 | 1.15 | 93.3M |
| 2024-03-11 | 1.14 | 1.15 | 1.14 | 1.14 | 78.7M |
| 2024-03-08 | 1.16 | 1.16 | 1.16 | 1.16 | 137.0M |
| 2024-03-07 | 1.14 | 1.15 | 1.14 | 1.14 | 113.5M |
| 2024-03-06 | 1.13 | 1.15 | 1.13 | 1.14 | 127.9M |
| 2024-03-05 | 1.15 | 1.15 | 1.15 | 1.15 | 67.7M |
| 2024-03-04 | 1.15 | 1.16 | 1.15 | 1.15 | 136.5M |
| 2024-03-01 | 1.14 | 1.15 | 1.14 | 1.15 | 196.9M |
| 2024-02-29 | 1.14 | 1.14 | 1.14 | 1.14 | 221.5M |
| 2024-02-28 | 1.14 | 1.15 | 1.14 | 1.15 | 385.7M |
| 2024-02-27 | 1.14 | 1.14 | 1.13 | 1.14 | 168.9M |
| 2024-02-26 | 1.15 | 1.15 | 1.14 | 1.14 | 234.0M |
| 2024-02-23 | 1.16 | 1.17 | 1.15 | 1.15 | 502.2M |
| 2024-02-22 | 1.15 | 1.15 | 1.14 | 1.15 | 339.7M |
| 2024-02-21 | 1.14 | 1.15 | 1.13 | 1.14 | 345.6M |
| 2024-02-20 | 1.14 | 1.15 | 1.14 | 1.15 | 420.3M |
| 2024-02-19 | 1.12 | 1.16 | 1.11 | 1.14 | 861.0M |
| 2024-02-08 | 1.11 | 1.13 | 1.11 | 1.13 | 792.6M |
| 2024-02-07 | 1.11 | 1.11 | 1.10 | 1.10 | 756.1M |
| 2024-02-06 | 1.14 | 1.15 | 1.11 | 1.11 | 1,009.7M |
| 2024-02-05 | 1.14 | 1.16 | 1.12 | 1.14 | 1,396.1M |
| 2024-02-02 | 1.17 | 1.17 | 1.11 | 1.13 | 1,572.3M |
| 2024-02-01 | 1.11 | 1.19 | 1.10 | 1.14 | 3,607.4M |
| 2024-01-31 | 1.12 | 1.21 | 1.12 | 1.12 | 2,708.3M |
| 2024-01-30 | 1.34 | 1.38 | 1.24 | 1.24 | 217.2M |
| 2024-01-29 | 1.69 | 1.69 | 1.38 | 1.38 | 853.9M |
| 2024-01-26 | 1.60 | 1.69 | 1.45 | 1.52 | 788.0M |
| 2024-01-25 | 1.55 | 1.56 | 1.43 | 1.54 | 885.3M |
| 2024-01-24 | 1.42 | 1.42 | 1.30 | 1.42 | 113.9M |
| 2024-01-23 | 1.29 | 1.29 | 1.23 | 1.29 | 14.1M |
| 2024-01-22 | 1.08 | 1.17 | 1.08 | 1.17 | 86.4M |
| 2024-01-19 | 1.06 | 1.07 | 1.05 | 1.06 | 9.6M |
| 2024-01-18 | 1.04 | 1.05 | 1.04 | 1.05 | 2.5M |
| 2024-01-17 | 1.05 | 1.05 | 1.04 | 1.04 | 6.3M |
| 2024-01-16 | 1.05 | 1.05 | 1.05 | 1.05 | 4.8M |
| 2024-01-15 | 1.05 | 1.06 | 1.04 | 1.05 | 4.8M |
| 2024-01-12 | 1.04 | 1.05 | 1.04 | 1.05 | 3.3M |
| 2024-01-11 | 1.04 | 1.05 | 1.04 | 1.05 | 4.5M |
| 2024-01-10 | 1.04 | 1.04 | 1.04 | 1.04 | 4.2M |
| 2024-01-09 | 1.03 | 1.04 | 1.03 | 1.04 | 7.4M |
| 2024-01-08 | 1.02 | 1.02 | 1.02 | 1.02 | 1.5M |
| 2024-01-05 | 1.02 | 1.02 | 1.01 | 1.02 | 2.2M |
| 2024-01-04 | 1.02 | 1.02 | 1.02 | 1.02 | 2.2M |
| 2024-01-03 | 1.02 | 1.03 | 1.02 | 1.02 | 1.7M |
| 2024-01-02 | 1.03 | 1.03 | 1.02 | 1.03 | 3.4M |