Last Update: 2025-10-01
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
2021-12-30 9.45 9.70 9.28 9.70 0.2M
2021-12-29 9.59 9.59 9.28 9.35 0.1M
2021-12-28 9.00 9.56 8.84 9.51 0.1M
2021-12-27 8.63 9.03 8.63 9.03 0.1M
2021-12-23 8.50 8.76 8.50 8.70 0.1M
2021-12-22 8.25 8.58 8.10 8.58 0.1M
2021-12-21 7.85 8.20 7.71 8.20 0.1M
2021-12-20 7.96 7.96 7.71 7.85 0.1M
2021-12-17 7.80 8.00 7.57 8.00 0.1M
2021-12-16 7.90 8.01 7.73 7.75 0.1M
2021-12-15 8.00 8.06 7.82 7.87 0.1M
2021-12-14 7.67 8.09 7.67 8.00 0.1M
2021-12-13 7.97 8.09 7.54 7.67 0.2M
2021-12-10 7.68 7.91 7.55 7.82 0.1M
2021-12-09 7.68 7.75 7.33 7.60 0.1M
2021-12-08 7.38 7.59 7.16 7.59 0.1M
2021-12-07 7.08 7.38 6.92 7.38 0.1M
2021-12-06 6.75 7.01 6.46 6.95 0.1M
2021-12-03 6.84 6.94 6.54 6.69 0.2M
2021-12-02 7.00 7.00 6.57 6.75 0.2M
2021-12-01 7.03 7.10 6.89 7.09 0.1M
2021-11-30 7.00 7.13 6.83 7.03 0.2M
2021-11-29 7.02 7.18 6.85 7.02 0.1M
2021-11-26 7.66 7.66 6.59 6.96 0.3M
2021-11-25 7.90 8.15 7.79 7.98 0.1M
2021-11-24 7.57 7.73 7.33 7.73 0.1M
2021-11-23 7.64 7.88 7.56 7.57 0.1M
2021-11-22 8.00 8.00 7.52 7.64 0.1M
2021-11-19 8.42 8.42 7.52 7.90 0.2M
2021-11-18 8.60 8.60 8.06 8.33 0.3M
2021-11-17 8.11 8.69 7.96 8.60 0.5M
2021-11-16 8.25 8.25 7.80 7.86 0.1M
2021-11-15 7.90 8.02 7.90 8.02 0.1M
2021-11-12 7.96 8.17 7.93 8.00 0.1M
2021-11-11 8.15 8.17 7.89 8.13 0.1M
2021-11-10 8.58 8.58 8.02 8.13 0.1M
2021-11-09 8.10 8.55 8.00 8.44 0.2M
2021-11-08 7.92 8.34 7.85 8.06 0.1M
2021-11-05 7.70 8.00 7.49 8.00 0.2M
2021-11-04 7.60 7.72 7.52 7.60 0.0M
2021-11-03 7.59 7.60 7.39 7.60 0.0M
2021-11-02 7.78 7.78 7.44 7.49 0.0M
2021-11-01 7.41 7.79 7.41 7.65 0.1M
2021-10-29 7.50 7.59 7.40 7.58 0.1M
2021-10-28 7.25 7.50 7.09 7.50 0.1M
2021-10-27 7.42 7.42 6.90 7.25 0.2M
2021-10-26 7.10 7.38 7.10 7.37 0.1M
2021-10-25 7.11 7.29 6.90 7.18 0.1M
2021-10-22 7.27 7.33 7.10 7.27 0.1M
2021-10-21 7.48 7.48 7.23 7.40 0.1M
2021-10-20 7.68 7.68 7.21 7.43 0.0M
2021-10-19 7.40 7.69 7.37 7.60 0.0M
2021-10-18 7.48 7.66 7.39 7.54 0.0M
2021-10-15 7.20 7.50 7.18 7.48 0.0M
2021-10-14 7.40 7.44 7.22 7.25 0.1M
2021-10-13 7.50 7.57 7.35 7.40 0.0M
2021-10-12 7.30 7.50 7.23 7.50 0.0M
2021-10-11 7.58 7.58 7.36 7.44 0.0M
2021-10-08 7.36 7.55 7.32 7.53 0.1M
2021-10-07 7.50 7.57 7.25 7.32 0.0M
2021-10-06 7.45 7.47 7.22 7.33 0.1M
2021-10-05 7.46 7.79 7.34 7.61 0.1M
2021-10-04 7.94 7.95 7.43 7.56 0.2M
2021-10-01 7.33 7.84 7.24 7.82 0.1M
2021-09-30 7.25 7.70 7.16 7.55 0.2M
2021-09-29 6.90 7.21 6.90 7.16 0.1M
2021-09-28 7.04 7.15 6.86 7.15 0.1M
2021-09-27 6.87 7.10 6.87 7.10 0.1M
2021-09-24 6.74 7.00 6.64 6.87 0.2M
2021-09-23 6.44 6.87 6.44 6.70 0.1M
2021-09-22 6.30 6.49 6.20 6.49 0.1M
2021-09-21 6.30 6.41 6.26 6.30 0.1M
2021-09-20 6.29 6.48 6.00 6.48 0.2M
2021-09-17 6.17 6.33 6.12 6.30 0.2M
2021-09-16 6.20 6.20 5.90 6.04 0.1M
2021-09-15 6.00 6.04 5.83 5.97 0.0M
2021-09-14 6.38 6.38 5.96 6.00 0.1M
2021-09-13 6.06 6.27 6.06 6.27 0.0M
2021-09-10 6.29 6.35 6.08 6.18 0.1M
2021-09-09 6.17 6.37 6.15 6.37 0.0M
2021-09-08 6.21 6.44 6.21 6.30 0.0M
2021-09-07 6.14 6.36 6.14 6.35 0.0M
2021-09-06 6.33 6.43 6.25 6.29 0.0M
2021-09-03 6.50 6.58 6.33 6.38 0.1M
2021-09-02 6.41 6.56 6.31 6.56 0.1M
2021-09-01 6.49 6.50 6.13 6.41 0.1M
2021-08-31 6.18 6.35 6.16 6.30 0.1M
2021-08-30 6.13 6.37 6.13 6.35 0.0M
2021-08-27 5.97 6.36 5.92 6.36 0.1M
2021-08-26 6.49 6.49 5.96 5.97 0.2M
2021-08-25 6.01 6.49 6.01 6.49 0.1M
2021-08-24 6.00 6.20 5.93 6.13 0.1M
2021-08-23 6.06 6.12 6.00 6.09 0.1M
2021-08-20 5.90 6.07 5.74 6.00 0.1M
2021-08-19 6.10 6.10 5.86 6.09 0.1M
2021-08-18 6.15 6.23 5.67 6.18 0.1M
2021-08-17 6.23 6.24 6.07 6.23 0.0M
2021-08-16 6.37 6.39 6.16 6.25 0.0M
2021-08-13 6.25 6.48 6.25 6.28 0.1M
2021-08-12 6.43 6.58 6.27 6.38 0.1M
2021-08-11 6.38 6.52 6.20 6.52 0.1M
2021-08-10 6.17 6.40 6.17 6.37 0.0M
2021-08-09 6.28 6.44 6.28 6.39 0.0M
2021-08-06 6.36 6.48 6.26 6.43 0.0M
2021-08-05 6.57 6.57 6.19 6.39 0.1M
2021-08-04 6.54 6.62 6.37 6.44 0.1M
2021-08-03 6.90 6.91 6.56 6.56 0.1M
2021-08-02 7.03 7.15 6.82 6.94 0.1M
2021-07-30 7.22 7.22 6.86 6.98 0.1M
2021-07-29 6.77 7.37 6.65 7.18 0.5M
2021-07-28 6.59 6.72 6.49 6.68 0.1M
2021-07-27 6.70 6.70 6.56 6.70 0.0M
2021-07-26 6.75 6.78 6.56 6.70 0.1M
2021-07-23 6.79 6.79 6.60 6.75 0.0M
2021-07-22 6.52 6.85 6.52 6.68 0.1M
2021-07-21 6.55 6.75 6.46 6.75 0.0M
2021-07-20 6.21 6.41 6.18 6.41 0.1M
2021-07-19 6.52 6.52 6.02 6.38 0.1M
2021-07-16 6.60 6.77 6.47 6.50 0.1M
2021-07-15 6.78 6.78 6.45 6.58 0.1M
2021-07-14 6.85 6.90 6.64 6.72 0.0M
2021-07-13 6.71 6.93 6.71 6.86 0.1M
2021-07-12 6.80 6.88 6.60 6.88 0.1M
2021-07-09 6.37 6.79 6.37 6.79 0.1M
2021-07-08 6.54 6.54 6.16 6.47 0.1M
2021-07-07 6.89 6.89 6.42 6.47 0.2M
2021-07-06 6.89 6.95 6.70 6.80 0.1M
2021-07-05 6.85 6.97 6.60 6.92 0.1M
2021-07-02 6.83 6.85 6.66 6.81 0.1M
2021-07-01 6.78 6.89 6.67 6.81 0.1M
2021-06-30 6.43 6.87 6.24 6.79 0.1M
2021-06-29 6.53 6.81 6.47 6.51 0.1M
2021-06-28 6.88 6.88 6.53 6.69 0.1M
2021-06-25 7.00 7.00 6.84 6.90 0.1M
2021-06-24 6.93 7.00 6.93 7.00 0.2M
2021-06-23 6.87 6.98 6.81 6.97 0.1M
2021-06-22 6.70 6.87 6.70 6.87 0.0M
2021-06-21 6.79 6.85 6.58 6.85 0.1M
2021-06-18 6.96 6.98 6.73 6.80 0.5M
2021-06-17 6.97 7.00 6.82 7.00 0.2M
2021-06-16 6.75 6.94 6.75 6.94 0.1M
2021-06-15 7.00 7.00 6.72 6.85 0.1M
2021-06-14 6.69 7.04 6.59 6.95 0.4M
2021-06-11 6.45 6.61 6.36 6.61 0.2M
2021-06-10 6.20 6.50 6.17 6.45 0.3M
2021-06-09 5.95 6.21 5.86 6.21 0.1M
2021-06-08 6.09 6.10 5.92 5.95 0.2M
2021-06-07 6.00 6.10 5.53 6.10 0.4M
2021-06-04 6.21 6.22 5.78 6.10 0.3M
2021-06-03 5.99 6.45 5.97 6.22 0.7M
2021-06-02 5.34 5.99 5.34 5.99 0.4M
2021-06-01 5.20 5.34 5.17 5.33 0.2M
2021-05-31 5.20 5.26 5.14 5.21 0.1M
2021-05-28 4.90 5.30 4.90 5.28 0.3M
2021-05-27 5.00 5.10 4.77 5.00 0.5M
2021-05-26 4.92 4.97 4.85 4.93 0.1M
2021-05-25 4.79 4.90 4.74 4.90 0.1M
2021-05-24 4.83 4.84 4.74 4.79 0.0M
2021-05-21 4.80 4.88 4.69 4.83 0.1M
2021-05-20 4.58 4.84 4.58 4.82 0.1M
2021-05-19 4.79 4.81 4.55 4.81 0.0M
2021-05-18 4.80 4.81 4.73 4.75 0.1M
2021-05-17 4.77 4.80 4.71 4.75 0.0M
2021-05-14 4.78 4.78 4.58 4.77 0.0M
2021-05-13 4.56 4.65 4.42 4.63 0.1M
2021-05-12 4.66 4.68 4.55 4.68 0.1M
2021-05-11 4.70 4.78 4.59 4.73 0.0M
2021-05-10 4.86 4.88 4.73 4.75 0.0M
2021-05-07 4.55 4.82 4.55 4.82 0.1M
2021-05-06 4.72 4.78 4.61 4.75 0.1M
2021-05-05 4.68 4.81 4.68 4.79 0.1M
2021-05-04 4.80 4.86 4.71 4.82 0.1M
2021-05-03 4.85 4.90 4.77 4.84 0.0M
2021-04-30 4.85 4.87 4.83 4.84 0.1M
2021-04-29 4.82 4.88 4.80 4.85 0.1M
2021-04-28 4.80 4.89 4.75 4.82 0.0M
2021-04-27 4.70 4.96 4.70 4.85 0.3M
2021-04-26 4.69 4.78 4.63 4.70 0.0M
2021-04-23 4.62 4.70 4.45 4.69 0.1M
2021-04-22 4.50 4.61 4.39 4.61 0.2M
2021-04-21 4.50 4.50 4.34 4.45 0.1M
2021-04-20 4.68 4.68 4.38 4.40 0.3M
2021-04-19 4.77 4.80 4.68 4.70 0.1M
2021-04-16 4.75 4.75 4.70 4.75 0.0M
2021-04-15 4.58 4.78 4.58 4.70 0.1M
2021-04-14 4.80 4.80 4.63 4.72 0.1M
2021-04-13 4.75 4.77 4.65 4.65 0.0M
2021-04-12 4.77 4.77 4.67 4.68 0.0M
2021-04-09 4.85 4.85 4.65 4.78 0.1M
2021-04-08 4.80 4.81 4.54 4.79 0.2M
2021-04-07 4.77 4.81 4.72 4.75 0.1M
2021-04-06 4.80 4.83 4.73 4.77 0.2M
2021-04-01 4.75 4.85 4.73 4.75 0.3M
2021-03-31 4.79 4.83 4.60 4.71 0.2M
2021-03-30 4.66 4.77 4.61 4.70 0.1M
2021-03-29 4.64 4.71 4.49 4.60 0.2M
2021-03-26 4.51 4.59 4.39 4.50 0.1M
2021-03-25 4.60 4.62 4.34 4.48 0.3M
2021-03-24 4.72 4.72 4.53 4.60 0.1M
2021-03-23 4.78 4.78 4.53 4.60 0.2M
2021-03-22 4.82 4.90 4.56 4.82 0.2M
2021-03-19 4.84 5.00 4.82 4.91 0.3M
2021-03-18 5.09 5.13 4.92 5.01 0.3M
2021-03-17 5.13 5.17 5.02 5.13 0.1M
2021-03-16 5.15 5.21 5.15 5.21 0.1M
2021-03-15 5.15 5.25 5.13 5.23 0.2M
2021-03-12 5.03 5.16 5.03 5.15 0.1M
2021-03-11 5.11 5.19 5.02 5.13 0.1M
2021-03-10 5.14 5.23 5.09 5.18 0.2M
2021-03-09 5.29 5.36 5.17 5.17 0.4M
2021-03-08 5.15 5.33 5.06 5.31 0.2M
2021-03-05 5.15 5.23 5.04 5.20 0.3M
2021-03-04 5.25 5.29 5.17 5.21 0.2M
2021-03-03 5.05 5.26 4.96 5.25 0.1M
2021-03-02 4.90 5.16 4.88 5.14 0.3M
2021-03-01 5.00 5.04 4.77 4.87 0.1M
2021-02-26 5.10 5.11 4.96 5.00 0.2M
2021-02-25 5.00 5.14 4.83 5.14 0.3M
2021-02-24 5.00 5.00 4.71 4.90 0.3M
2021-02-23 4.42 5.05 4.42 5.00 1.5M
2021-02-22 4.38 4.39 4.33 4.35 0.1M
2021-02-19 4.35 4.41 4.29 4.37 0.2M
2021-02-18 4.36 4.39 4.18 4.36 0.1M
2021-02-17 4.10 4.42 4.08 4.36 0.3M
2021-02-16 4.18 4.18 4.08 4.15 0.1M
2021-02-15 4.15 4.25 4.08 4.19 0.3M
2021-02-12 4.02 4.10 4.01 4.10 0.1M
2021-02-11 4.15 4.15 4.04 4.10 0.0M
2021-02-10 4.15 4.15 4.04 4.12 0.1M
2021-02-09 4.08 4.10 4.01 4.10 0.0M
2021-02-08 4.05 4.13 4.00 4.07 0.1M
2021-02-05 3.97 4.05 3.97 4.00 0.1M
2021-02-04 3.76 3.95 3.76 3.92 0.1M
2021-02-03 3.89 3.93 3.84 3.89 0.1M
2021-02-02 3.77 3.95 3.71 3.90 0.1M
2021-02-01 3.75 3.80 3.63 3.80 0.1M
2021-01-29 3.81 3.81 3.68 3.75 0.0M
2021-01-28 3.67 3.81 3.67 3.80 0.1M
2021-01-27 3.74 3.81 3.53 3.81 0.2M
2021-01-26 3.63 3.82 3.51 3.80 0.1M
2021-01-25 3.88 3.90 3.61 3.69 0.2M
2021-01-22 3.86 3.93 3.80 3.93 0.1M
2021-01-21 4.05 4.05 3.77 3.90 0.1M
2021-01-20 3.89 4.03 3.89 4.01 0.1M
2021-01-19 3.78 3.99 3.77 3.92 0.1M
2021-01-18 3.85 3.92 3.83 3.92 0.1M
2021-01-15 3.99 3.99 3.80 3.85 0.1M
2021-01-14 3.89 3.98 3.89 3.98 0.1M
2021-01-13 3.99 3.99 3.89 3.93 0.1M
2021-01-12 3.95 4.02 3.94 3.98 0.1M
2021-01-11 3.96 4.00 3.92 3.99 0.1M
2021-01-08 3.92 4.04 3.90 4.00 0.1M
2021-01-07 4.04 4.04 3.91 4.04 0.1M
2021-01-06 3.92 4.05 3.92 4.05 0.1M
2021-01-05 3.94 4.00 3.88 3.97 0.1M
2021-01-04 4.18 4.20 3.94 3.99 0.1M