Last Update: 2025-09-30
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 1.08 1.08 1.05 1.05 12.2M
2021-12-29 1.06 1.08 1.06 1.07 17.9M
2021-12-28 1.07 1.08 1.05 1.06 40.3M
2021-12-27 1.08 1.09 1.06 1.07 19.3M
2021-12-24 1.10 1.11 1.08 1.08 22.2M
2021-12-23 1.08 1.13 1.08 1.10 33.4M
2021-12-22 1.10 1.11 1.07 1.08 29.1M
2021-12-21 1.13 1.14 1.07 1.09 68.6M
2021-12-20 1.13 1.15 1.11 1.12 53.9M
2021-12-17 1.13 1.15 1.12 1.12 108.6M
2021-12-16 1.27 1.31 1.11 1.12 621.4M
2021-12-15 1.13 1.21 1.12 1.21 400.5M
2021-12-14 1.08 1.14 1.08 1.13 101.8M
2021-12-13 1.12 1.12 1.06 1.08 63.9M
2021-12-09 1.11 1.14 1.09 1.11 123.5M
2021-12-08 1.10 1.13 1.09 1.10 59.3M
2021-12-07 1.05 1.12 1.05 1.12 92.4M
2021-12-03 1.08 1.11 1.05 1.05 75.0M
2021-12-02 1.05 1.09 1.04 1.07 39.8M
2021-12-01 1.02 1.06 1.02 1.05 36.2M
2021-11-30 1.07 1.10 1.01 1.01 80.0M
2021-11-29 1.03 1.10 1.02 1.07 92.4M
2021-11-26 1.13 1.16 1.05 1.05 462.8M
2021-11-25 1.02 1.05 1.01 1.05 50.1M
2021-11-24 1.00 1.04 1.00 1.02 28.0M
2021-11-23 1.01 1.02 0.99 1.00 9.5M
2021-11-22 1.01 1.02 1.00 1.00 4.5M
2021-11-19 1.00 1.02 1.00 1.01 8.8M
2021-11-18 1.01 1.01 1.00 1.00 3.0M
2021-11-17 1.00 1.02 1.00 1.00 5.7M
2021-11-16 1.00 1.02 1.00 1.01 5.1M
2021-11-15 1.01 1.01 1.00 1.00 7.7M
2021-11-12 1.00 1.03 1.00 1.01 7.0M
2021-11-11 1.00 1.02 1.00 1.01 10.7M
2021-11-10 0.99 1.01 0.99 1.00 6.3M
2021-11-09 1.00 1.01 0.99 0.99 8.8M
2021-11-08 1.00 1.01 0.99 1.00 7.5M
2021-11-05 1.00 1.02 1.00 1.00 4.0M
2021-11-04 1.00 1.02 0.99 1.01 12.6M
2021-11-03 1.02 1.03 1.00 1.00 11.7M
2021-11-02 1.02 1.03 1.01 1.02 14.4M
2021-11-01 1.03 1.04 1.02 1.02 8.9M
2021-10-29 1.04 1.05 1.03 1.03 10.3M
2021-10-28 1.05 1.06 1.03 1.04 28.4M
2021-10-27 1.06 1.07 1.05 1.05 12.7M
2021-10-26 1.05 1.07 1.04 1.05 17.3M
2021-10-25 1.07 1.10 1.05 1.05 56.1M
2021-10-21 1.04 1.07 1.04 1.07 21.7M
2021-10-20 1.05 1.05 1.04 1.04 6.7M
2021-10-19 1.07 1.07 1.03 1.04 18.2M
2021-10-18 1.04 1.08 1.04 1.06 23.7M
2021-10-15 1.05 1.08 1.04 1.04 27.5M
2021-10-14 1.08 1.09 1.05 1.05 44.8M
2021-10-12 1.04 1.08 1.03 1.07 60.8M
2021-10-11 1.03 1.05 1.03 1.03 15.0M
2021-10-08 1.03 1.04 1.02 1.03 7.2M
2021-10-07 1.03 1.04 1.02 1.03 11.3M
2021-10-06 1.03 1.05 1.02 1.02 8.7M
2021-10-05 1.04 1.04 1.02 1.03 8.2M
2021-10-04 1.05 1.06 1.03 1.03 14.2M
2021-10-01 1.02 1.04 1.01 1.04 10.6M
2021-09-30 1.03 1.06 1.02 1.03 19.1M
2021-09-29 1.01 1.05 1.01 1.03 20.8M
2021-09-28 1.01 1.03 1.01 1.01 8.3M
2021-09-27 1.02 1.03 1.00 1.01 16.4M
2021-09-23 1.04 1.05 1.02 1.02 8.3M
2021-09-22 1.06 1.06 1.03 1.04 9.3M
2021-09-21 1.03 1.04 0.99 1.04 19.2M
2021-09-20 1.04 1.04 1.02 1.03 12.5M
2021-09-17 1.06 1.06 1.03 1.03 21.3M
2021-09-16 1.06 1.07 1.05 1.05 13.2M
2021-09-15 1.11 1.11 1.05 1.05 57.2M
2021-09-14 1.07 1.11 1.07 1.11 66.4M
2021-09-13 1.08 1.09 1.06 1.06 15.2M
2021-09-10 1.05 1.10 1.05 1.07 32.5M
2021-09-09 1.05 1.07 1.04 1.04 20.6M
2021-09-08 1.07 1.08 1.04 1.04 36.0M
2021-09-07 1.10 1.11 1.07 1.07 43.4M
2021-09-06 1.10 1.13 1.09 1.10 83.6M
2021-09-03 1.09 1.13 1.07 1.11 110.4M
2021-09-02 1.10 1.11 1.07 1.08 73.6M
2021-09-01 1.04 1.15 1.02 1.12 400.2M
2021-08-31 1.04 1.05 1.03 1.03 19.8M
2021-08-30 1.03 1.04 1.02 1.03 25.2M
2021-08-27 1.04 1.06 1.01 1.02 49.6M
2021-08-26 1.02 1.07 1.01 1.05 112.6M
2021-08-25 1.01 1.02 1.00 1.01 13.4M
2021-08-24 1.01 1.02 1.00 1.00 13.6M
2021-08-23 0.99 1.01 0.99 1.00 18.0M
2021-08-20 0.96 1.02 0.96 0.99 52.4M
2021-08-19 0.97 0.98 0.95 0.96 10.4M
2021-08-18 0.98 0.99 0.96 0.97 10.2M
2021-08-17 0.95 0.97 0.95 0.97 6.2M
2021-08-16 0.97 0.97 0.93 0.95 16.4M
2021-08-13 0.99 1.01 0.97 0.97 16.8M
2021-08-11 1.03 1.03 0.99 1.00 28.4M
2021-08-10 1.03 1.05 1.02 1.03 20.9M
2021-08-09 1.02 1.04 1.01 1.03 30.4M
2021-08-06 1.00 1.05 1.00 1.01 57.3M
2021-08-05 0.99 1.01 0.97 1.00 16.9M
2021-08-04 1.01 1.01 0.98 0.99 10.2M
2021-08-03 0.96 1.00 0.95 1.00 10.1M
2021-08-02 0.96 0.97 0.94 0.96 15.6M
2021-07-30 1.02 1.03 0.97 0.97 34.1M
2021-07-29 1.03 1.04 1.01 1.02 20.5M
2021-07-27 1.04 1.06 1.02 1.03 24.6M
2021-07-23 1.06 1.06 1.03 1.03 21.6M
2021-07-22 1.06 1.07 1.03 1.05 40.3M
2021-07-21 1.03 1.06 1.02 1.05 26.9M
2021-07-20 1.04 1.06 1.02 1.02 16.8M
2021-07-19 1.04 1.06 1.04 1.04 21.5M
2021-07-16 1.06 1.10 1.04 1.07 52.3M
2021-07-15 1.03 1.07 1.02 1.05 28.6M
2021-07-14 1.03 1.04 1.01 1.03 16.4M
2021-07-13 1.02 1.05 1.02 1.04 23.6M
2021-07-12 1.04 1.04 1.00 1.01 19.7M
2021-07-09 1.00 1.03 0.96 1.03 61.2M
2021-07-08 1.05 1.06 1.01 1.01 82.5M
2021-07-07 1.16 1.16 1.08 1.08 111.0M
2021-07-06 1.19 1.22 1.15 1.16 356.9M
2021-07-05 1.08 1.17 1.05 1.17 376.3M
2021-07-02 1.06 1.13 1.05 1.06 217.7M
2021-07-01 1.04 1.08 1.04 1.06 26.3M
2021-06-30 1.06 1.07 1.04 1.04 8.8M
2021-06-29 1.03 1.07 1.03 1.06 20.3M
2021-06-28 1.03 1.05 1.01 1.03 12.3M
2021-06-25 1.03 1.08 1.02 1.03 27.5M
2021-06-24 1.04 1.05 1.02 1.03 24.1M
2021-06-23 1.05 1.13 1.04 1.05 144.7M
2021-06-22 1.02 1.05 1.02 1.03 11.7M
2021-06-21 1.02 1.03 1.00 1.03 11.2M
2021-06-18 1.04 1.04 1.02 1.03 11.1M
2021-06-17 1.04 1.05 1.03 1.04 7.2M
2021-06-16 1.05 1.06 1.04 1.04 12.4M
2021-06-15 1.05 1.06 1.02 1.05 24.7M
2021-06-14 1.07 1.07 1.04 1.05 38.0M
2021-06-11 1.09 1.16 1.05 1.06 223.9M
2021-06-10 1.10 1.11 1.07 1.08 65.3M
2021-06-09 1.05 1.12 1.04 1.12 112.6M
2021-06-08 1.05 1.06 1.04 1.05 8.8M
2021-06-07 1.05 1.07 1.04 1.04 19.9M
2021-06-04 1.04 1.06 1.04 1.06 8.0M
2021-06-02 1.06 1.07 1.04 1.04 12.2M
2021-06-01 1.05 1.07 1.04 1.06 24.8M
2021-05-31 1.06 1.06 1.03 1.05 11.2M
2021-05-28 1.04 1.08 1.04 1.05 27.4M
2021-05-27 1.03 1.06 1.02 1.04 21.6M
2021-05-25 1.03 1.04 1.00 1.02 18.5M
2021-05-24 1.06 1.08 1.01 1.02 31.0M
2021-05-21 1.09 1.11 1.05 1.06 27.5M
2021-05-20 1.11 1.12 1.08 1.09 30.8M
2021-05-19 1.10 1.13 1.10 1.10 29.3M
2021-05-18 1.15 1.18 1.10 1.10 138.3M
2021-05-17 1.13 1.16 1.06 1.13 249.2M
2021-05-14 1.05 1.11 1.00 1.10 103.3M
2021-05-13 1.02 1.05 0.94 1.00 48.6M
2021-05-12 1.10 1.11 1.06 1.06 16.0M
2021-05-11 1.12 1.13 1.09 1.10 18.4M
2021-05-10 1.13 1.13 1.11 1.11 11.6M
2021-05-07 1.12 1.14 1.12 1.12 16.8M
2021-05-06 1.15 1.16 1.12 1.12 27.4M
2021-05-05 1.12 1.15 1.09 1.13 38.7M
2021-04-30 1.14 1.19 1.11 1.12 90.0M
2021-04-29 1.09 1.15 1.06 1.12 80.2M
2021-04-28 1.10 1.13 1.09 1.09 19.5M
2021-04-27 1.17 1.18 1.08 1.10 37.9M
2021-04-26 1.14 1.18 1.13 1.15 41.3M
2021-04-23 1.13 1.15 1.10 1.13 37.7M
2021-04-22 1.14 1.20 1.11 1.13 61.3M
2021-04-21 1.20 1.24 1.14 1.16 102.4M
2021-04-20 1.04 1.19 1.04 1.15 261.3M
2021-04-19 0.86 1.06 0.85 1.04 178.5M
2021-04-16 0.87 0.87 0.85 0.86 15.9M
2021-04-12 0.92 0.93 0.88 0.88 13.7M
2021-04-09 0.93 0.95 0.92 0.92 12.2M
2021-04-08 0.91 0.93 0.90 0.92 9.9M
2021-04-07 0.95 0.96 0.90 0.91 16.8M
2021-04-05 0.94 0.99 0.93 0.94 30.2M
2021-04-02 0.93 0.98 0.92 0.94 32.8M
2021-04-01 0.94 0.96 0.91 0.92 13.8M
2021-03-31 0.93 0.95 0.93 0.93 10.8M
2021-03-30 0.93 0.97 0.92 0.92 37.4M
2021-03-29 0.90 0.93 0.89 0.91 16.2M
2021-03-26 0.89 0.91 0.88 0.89 34.5M
2021-03-25 0.82 0.94 0.81 0.93 119.2M
2021-03-24 0.82 0.83 0.80 0.82 10.3M
2021-03-23 0.83 0.84 0.81 0.82 5.7M
2021-03-22 0.83 0.84 0.82 0.83 2.7M
2021-03-19 0.84 0.84 0.82 0.83 1.9M
2021-03-18 0.84 0.84 0.82 0.84 3.4M
2021-03-17 0.81 0.85 0.81 0.83 10.9M
2021-03-16 0.81 0.82 0.80 0.80 2.7M
2021-03-15 0.83 0.84 0.79 0.80 8.9M
2021-03-12 0.86 0.88 0.82 0.82 24.8M
2021-03-11 0.82 0.89 0.82 0.85 26.7M
2021-03-10 0.81 0.82 0.80 0.82 5.5M
2021-03-09 0.80 0.82 0.79 0.81 5.9M
2021-03-08 0.78 0.81 0.77 0.79 7.8M
2021-03-05 0.75 0.78 0.75 0.77 2.9M
2021-03-04 0.79 0.79 0.76 0.77 8.3M
2021-03-03 0.80 0.81 0.78 0.79 6.9M
2021-03-02 0.74 0.83 0.74 0.81 37.4M
2021-03-01 0.73 0.75 0.71 0.73 6.3M
2021-02-25 0.73 0.75 0.71 0.71 9.1M
2021-02-24 0.70 0.73 0.70 0.73 13.5M
2021-02-23 0.71 0.71 0.69 0.70 3.7M
2021-02-22 0.68 0.70 0.68 0.69 7.8M
2021-02-19 0.68 0.68 0.67 0.67 1.2M
2021-02-18 0.69 0.69 0.67 0.67 1.8M
2021-02-17 0.66 0.71 0.66 0.68 11.7M
2021-02-16 0.68 0.69 0.66 0.66 1.7M
2021-02-15 0.70 0.70 0.67 0.67 2.6M
2021-02-11 0.69 0.70 0.68 0.69 1.4M
2021-02-10 0.70 0.70 0.69 0.69 1.7M
2021-02-09 0.72 0.72 0.70 0.70 2.6M
2021-02-08 0.73 0.73 0.69 0.70 3.3M
2021-02-05 0.72 0.73 0.70 0.70 16.7M
2021-02-04 0.64 0.70 0.63 0.70 28.1M
2021-02-03 0.63 0.65 0.63 0.64 2.9M
2021-02-02 0.64 0.64 0.62 0.63 1.1M
2021-02-01 0.63 0.65 0.62 0.63 2.1M
2021-01-29 0.63 0.63 0.61 0.63 3.0M
2021-01-28 0.64 0.64 0.62 0.62 3.9M
2021-01-27 0.65 0.66 0.64 0.65 1.1M
2021-01-26 0.64 0.66 0.64 0.65 5.2M
2021-01-25 0.64 0.65 0.63 0.63 1.2M
2021-01-22 0.65 0.65 0.62 0.64 3.9M
2021-01-21 0.66 0.67 0.63 0.64 5.4M
2021-01-20 0.67 0.68 0.65 0.66 4.4M
2021-01-19 0.68 0.68 0.66 0.67 2.6M
2021-01-18 0.64 0.69 0.63 0.68 9.3M
2021-01-15 0.64 0.64 0.62 0.63 2.5M
2021-01-14 0.65 0.65 0.63 0.63 3.9M
2021-01-13 0.66 0.67 0.65 0.65 4.2M
2021-01-12 0.66 0.67 0.65 0.66 2.2M
2021-01-11 0.67 0.67 0.65 0.66 6.8M
2021-01-08 0.67 0.68 0.65 0.66 12.7M
2021-01-07 0.62 0.69 0.62 0.67 42.8M
2021-01-06 0.64 0.66 0.61 0.61 28.4M
2021-01-05 0.53 0.64 0.53 0.63 56.4M
2021-01-04 0.53 0.54 0.53 0.53 0.3M