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
2025-10-01 9.96 11.19 9.86 11.11 12.0M
2025-09-30 9.92 9.99 9.69 9.98 4.6M
2025-09-29 10.24 10.29 9.93 9.97 4.4M
2025-09-26 10.26 10.33 10.06 10.09 3.6M
2025-09-25 9.99 10.50 9.74 10.29 5.7M
2025-09-24 10.55 10.65 10.19 10.31 3.4M
2025-09-23 10.50 10.78 10.20 10.44 5.3M
2025-09-22 10.07 10.49 9.83 10.42 4.8M
2025-09-19 9.92 10.32 9.87 10.09 8.7M
2025-09-18 9.59 10.10 9.37 9.96 10.3M
2025-09-17 8.89 9.61 8.84 9.31 7.2M
2025-09-16 9.26 9.26 8.83 8.90 12.5M
2025-09-15 8.22 9.15 8.22 9.14 14.2M
2025-09-12 8.09 8.25 7.91 8.14 8.8M
2025-09-11 7.89 8.21 7.70 8.00 38.7M
2025-09-10 9.07 9.20 8.73 9.15 6.4M
2025-09-09 9.40 9.42 9.04 9.07 3.9M
2025-09-08 9.30 9.50 9.11 9.39 4.9M
2025-09-05 9.20 9.26 8.86 9.19 3.5M
2025-09-04 9.20 9.28 8.92 9.02 5.3M
2025-09-03 9.40 9.48 9.09 9.09 4.0M
2025-09-02 9.33 9.58 9.15 9.38 5.6M
2025-08-29 9.85 9.88 9.26 9.62 9.4M
2025-08-28 10.48 10.49 9.90 9.93 9.1M
2025-08-27 10.49 10.64 10.38 10.52 10.6M
2025-08-26 10.44 10.78 10.40 10.49 4.9M
2025-08-25 10.44 10.56 10.29 10.41 3.8M
2025-08-22 10.35 10.70 10.26 10.51 7.5M
2025-08-21 10.07 10.34 10.00 10.27 3.5M
2025-08-20 10.00 10.25 9.48 10.09 6.4M
2025-08-19 10.09 10.13 9.61 10.00 7.2M
2025-08-18 10.21 10.55 10.15 10.17 5.9M
2025-08-15 10.53 10.55 10.16 10.21 6.1M
2025-08-14 10.80 10.80 10.37 10.50 6.8M
2025-08-13 10.80 11.16 10.71 10.98 6.3M
2025-08-12 10.90 10.90 10.53 10.70 5.1M
2025-08-11 10.84 11.12 10.71 10.90 4.6M
2025-08-08 11.09 11.31 10.63 10.78 4.6M
2025-08-07 11.30 11.39 10.65 11.00 6.4M
2025-08-06 11.23 11.64 11.03 11.23 5.6M
2025-08-05 11.32 11.70 11.02 11.27 7.1M
2025-08-04 11.00 11.02 10.46 10.99 7.0M
2025-08-01 11.48 11.97 9.90 10.71 24.3M
2025-07-31 13.63 13.80 13.24 13.40 8.6M
2025-07-30 14.25 14.33 13.26 13.50 7.1M
2025-07-29 15.07 15.37 14.11 14.26 8.2M
2025-07-28 14.89 15.40 14.56 15.06 8.3M
2025-07-25 14.49 14.78 14.01 14.69 7.5M
2025-07-24 13.85 14.96 13.72 14.43 10.9M
2025-07-23 14.59 15.02 14.47 14.56 7.6M
2025-07-22 13.61 15.15 13.60 14.69 12.3M
2025-07-21 15.53 15.91 13.77 14.43 11.8M
2025-07-18 15.49 16.49 15.31 15.54 9.4M
2025-07-17 14.43 16.04 13.55 15.93 12.8M
2025-07-16 14.54 15.35 14.04 15.10 11.9M
2025-07-15 15.04 16.23 14.60 14.63 16.3M
2025-07-14 14.04 14.84 13.88 14.65 7.8M
2025-07-11 13.99 14.42 13.71 14.07 8.4M
2025-07-10 13.69 14.50 13.34 14.12 8.6M
2025-07-09 13.65 14.39 13.44 13.72 10.8M
2025-07-08 12.97 14.04 12.93 13.44 15.2M
2025-07-07 12.35 13.37 11.69 13.03 23.8M
2025-07-03 11.20 11.64 11.01 11.39 4.9M
2025-07-02 10.61 11.60 10.48 11.12 14.6M
2025-07-01 10.02 10.35 9.70 10.15 5.0M
2025-06-30 10.03 10.80 9.72 10.34 10.3M
2025-06-27 10.53 10.53 9.67 9.89 7.9M
2025-06-26 8.77 10.60 8.77 10.53 14.4M
2025-06-25 8.70 8.83 8.49 8.72 4.5M
2025-06-24 8.33 8.66 8.33 8.60 3.7M
2025-06-23 8.07 8.40 7.84 8.11 3.1M
2025-06-20 8.66 8.67 8.11 8.23 3.6M
2025-06-18 8.44 8.80 8.34 8.50 3.2M
2025-06-17 8.71 8.85 8.42 8.44 3.3M
2025-06-16 8.40 9.03 8.40 8.86 3.9M
2025-06-13 8.26 8.54 8.03 8.22 4.0M
2025-06-12 8.53 8.93 8.39 8.65 3.2M
2025-06-11 8.78 9.05 8.59 8.68 3.7M
2025-06-10 8.72 8.76 8.44 8.62 3.1M
2025-06-09 8.50 9.00 8.47 8.59 6.5M
2025-06-06 8.21 8.39 8.10 8.31 3.4M
2025-06-05 8.45 8.61 7.84 8.03 4.5M
2025-06-04 8.02 8.56 7.92 8.45 4.3M
2025-06-03 7.61 8.05 7.48 7.93 2.3M
2025-06-02 7.58 7.69 7.39 7.60 2.5M
2025-05-30 7.98 7.99 7.55 7.62 4.0M
2025-05-29 8.49 8.64 8.00 8.07 3.6M
2025-05-28 8.07 8.36 7.92 8.30 3.4M
2025-05-27 8.02 8.20 7.86 8.03 3.8M
2025-05-23 7.45 7.85 7.41 7.77 2.9M
2025-05-22 7.24 7.77 7.15 7.74 4.0M
2025-05-21 7.76 7.79 7.27 7.35 3.7M
2025-05-20 7.94 7.99 7.67 7.86 2.8M
2025-05-19 7.95 7.97 7.62 7.96 3.9M
2025-05-16 7.89 8.33 7.82 8.28 4.8M
2025-05-15 7.87 7.98 7.70 7.79 3.9M
2025-05-14 7.98 8.15 7.74 7.99 4.7M
2025-05-13 7.56 8.18 7.55 7.93 6.8M
2025-05-12 7.07 7.55 7.04 7.48 6.5M
2025-05-09 6.43 6.78 6.37 6.58 4.1M
2025-05-08 6.38 6.64 6.21 6.48 4.1M
2025-05-07 6.13 6.29 6.08 6.18 3.4M
2025-05-06 5.95 6.15 5.87 6.09 3.7M
2025-05-05 6.29 6.29 6.05 6.09 4.4M
2025-05-02 6.33 6.64 6.20 6.35 4.9M
2025-05-01 6.65 6.99 5.86 6.14 13.6M
2025-04-30 6.50 6.76 6.31 6.70 4.9M
2025-04-29 6.91 6.92 6.63 6.77 3.7M
2025-04-28 6.84 7.11 6.74 6.91 4.1M
2025-04-25 6.71 7.01 6.61 6.84 3.7M
2025-04-24 6.42 6.82 6.32 6.79 4.1M
2025-04-23 6.52 6.85 6.25 6.32 5.4M
2025-04-22 6.24 6.53 6.13 6.16 4.2M
2025-04-21 5.97 6.16 5.86 6.14 3.1M
2025-04-17 5.83 6.20 5.73 6.16 4.6M
2025-04-16 5.86 5.97 5.69 5.83 4.0M
2025-04-15 5.92 6.07 5.86 6.01 4.1M
2025-04-14 6.39 6.40 5.81 6.01 4.7M
2025-04-11 6.00 6.08 5.70 5.98 5.6M
2025-04-10 6.23 6.36 5.65 5.92 8.5M
2025-04-09 5.41 6.93 5.38 6.65 12.1M
2025-04-08 6.38 6.44 5.27 5.46 7.9M
2025-04-07 5.76 6.79 5.65 6.01 9.0M
2025-04-04 6.26 6.43 5.69 6.31 9.2M
2025-04-03 7.01 7.30 6.46 6.63 13.4M
2025-04-02 7.34 7.78 7.17 7.63 3.6M
2025-04-01 7.33 7.48 7.04 7.44 4.0M
2025-03-31 7.11 7.50 6.94 7.34 5.2M
2025-03-28 7.92 8.00 7.24 7.48 5.5M
2025-03-27 8.08 8.37 7.92 8.01 3.3M
2025-03-26 8.60 8.74 8.10 8.14 3.3M
2025-03-25 8.90 8.97 8.65 8.74 3.2M
2025-03-24 8.69 9.07 8.58 8.84 4.5M
2025-03-21 7.81 8.52 7.73 8.45 4.7M
2025-03-20 8.03 8.18 7.88 7.96 2.3M
2025-03-19 7.90 8.34 7.83 8.13 3.1M
2025-03-18 8.05 8.13 7.78 7.88 5.2M
2025-03-17 7.67 8.40 7.65 8.17 5.8M
2025-03-14 7.38 7.67 7.32 7.65 4.2M
2025-03-13 7.58 7.72 7.10 7.21 4.5M
2025-03-12 7.73 7.75 7.47 7.58 5.0M
2025-03-11 7.89 7.98 7.24 7.45 7.2M
2025-03-10 8.37 8.51 7.70 7.85 6.3M
2025-03-07 8.19 8.68 8.12 8.61 4.0M
2025-03-06 8.32 8.58 8.19 8.28 4.9M
2025-03-05 8.68 8.68 8.26 8.62 4.4M
2025-03-04 7.93 8.81 7.72 8.47 7.1M
2025-03-03 9.01 9.10 8.00 8.16 8.0M
2025-02-28 8.78 9.05 8.52 8.92 7.6M
2025-02-27 9.77 9.81 9.01 9.04 5.3M
2025-02-26 9.58 9.90 9.48 9.63 3.9M
2025-02-25 9.52 9.64 9.03 9.44 8.2M
2025-02-24 10.60 10.70 9.78 9.82 6.8M
2025-02-21 11.63 12.39 10.66 10.72 10.8M
2025-02-20 10.26 11.58 10.06 11.48 10.7M
2025-02-19 11.22 11.42 10.76 11.19 13.2M
2025-02-18 11.69 11.80 11.09 11.16 5.3M
2025-02-14 11.03 11.55 10.84 11.45 4.2M
2025-02-13 11.00 11.25 10.85 11.02 3.9M
2025-02-12 10.47 11.28 10.25 10.91 5.7M
2025-02-11 11.45 11.53 10.51 10.57 7.6M
2025-02-10 11.96 12.04 11.61 11.79 3.3M
2025-02-07 11.85 11.95 11.18 11.78 5.3M
2025-02-06 11.67 12.60 11.58 11.76 7.2M
2025-02-05 11.84 12.33 11.54 11.57 4.9M
2025-02-04 11.90 12.30 11.63 11.73 4.6M
2025-02-03 11.40 12.32 11.35 11.84 4.6M
2025-01-31 12.46 12.98 11.85 12.06 6.9M
2025-01-30 12.24 12.59 12.06 12.38 4.4M
2025-01-29 11.30 12.53 11.30 11.90 6.5M
2025-01-28 11.30 11.50 10.90 11.37 3.3M
2025-01-27 11.75 11.82 10.85 11.14 6.4M
2025-01-24 12.23 13.18 12.16 12.32 8.1M
2025-01-23 11.27 12.17 10.85 12.11 7.6M
2025-01-22 11.65 11.77 11.15 11.44 4.3M
2025-01-21 10.73 11.75 10.51 11.47 6.9M
2025-01-17 11.18 11.36 10.72 10.72 4.4M
2025-01-16 10.75 11.49 10.57 10.95 6.5M
2025-01-15 10.95 11.48 10.70 10.78 5.6M
2025-01-14 11.27 11.45 10.50 10.56 5.5M
2025-01-13 11.00 11.05 10.44 11.00 7.2M
2025-01-10 12.00 12.25 11.33 11.38 8.9M
2025-01-08 13.91 14.05 11.87 12.23 16.0M
2025-01-07 14.15 16.20 14.04 14.33 21.7M
2025-01-06 12.97 13.03 12.20 12.46 7.8M
2025-01-03 12.03 12.75 11.80 12.66 6.0M
2025-01-02 11.02 12.17 10.92 12.11 8.6M