11.25
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 | 11.04 | 11.18 | 10.88 | 10.92 | 1.8M |
| 2024-12-30 | 11.10 | 11.26 | 11.00 | 11.08 | 4.2M |
| 2024-12-27 | 11.46 | 11.56 | 11.02 | 11.20 | 8.1M |
| 2024-12-24 | 11.00 | 11.90 | 11.00 | 11.78 | 6.5M |
| 2024-12-23 | 11.08 | 11.32 | 10.94 | 11.02 | 4.4M |
| 2024-12-20 | 11.40 | 11.48 | 11.08 | 11.08 | 9.6M |
| 2024-12-19 | 11.84 | 12.16 | 11.26 | 11.42 | 11.7M |
| 2024-12-18 | 12.30 | 12.46 | 11.96 | 12.16 | 5.1M |
| 2024-12-17 | 12.46 | 12.56 | 12.16 | 12.36 | 2.0M |
| 2024-12-16 | 12.46 | 12.56 | 12.16 | 12.44 | 3.7M |
| 2024-12-13 | 12.52 | 12.72 | 12.38 | 12.46 | 3.5M |
| 2024-12-12 | 12.66 | 12.96 | 12.48 | 12.56 | 3.8M |
| 2024-12-11 | 12.52 | 12.76 | 12.42 | 12.66 | 3.9M |
| 2024-12-10 | 13.50 | 13.72 | 12.44 | 12.52 | 10.8M |
| 2024-12-09 | 12.98 | 12.98 | 12.32 | 12.90 | 9.1M |
| 2024-12-06 | 13.10 | 13.28 | 12.40 | 12.76 | 10.2M |
| 2024-12-05 | 13.40 | 13.64 | 13.06 | 13.16 | 4.0M |
| 2024-12-04 | 13.70 | 13.80 | 13.14 | 13.44 | 8.2M |
| 2024-12-03 | 14.08 | 14.32 | 13.54 | 13.80 | 6.9M |
| 2024-12-02 | 14.08 | 14.34 | 13.50 | 14.14 | 10.3M |
| 2024-11-29 | 13.10 | 13.98 | 12.62 | 13.86 | 19.5M |
| 2024-11-28 | 12.58 | 12.94 | 12.38 | 12.78 | 4.9M |
| 2024-11-27 | 12.08 | 12.70 | 12.00 | 12.58 | 9.5M |
| 2024-11-26 | 12.02 | 12.46 | 12.00 | 12.12 | 6.7M |
| 2024-11-25 | 11.80 | 12.06 | 11.62 | 11.96 | 6.8M |
| 2024-11-22 | 12.90 | 12.90 | 11.76 | 11.84 | 11.0M |
| 2024-11-21 | 13.28 | 13.50 | 12.66 | 12.80 | 10.7M |
| 2024-11-20 | 12.90 | 12.96 | 12.50 | 12.74 | 9.2M |
| 2024-11-19 | 12.86 | 13.26 | 12.32 | 13.04 | 10.2M |
| 2024-11-18 | 12.42 | 13.14 | 12.02 | 12.54 | 12.7M |
| 2024-11-15 | 12.64 | 12.98 | 12.26 | 12.54 | 10.4M |
| 2024-11-14 | 12.98 | 13.30 | 12.36 | 12.64 | 13.7M |
| 2024-11-13 | 12.78 | 13.12 | 12.56 | 12.84 | 9.8M |
| 2024-11-12 | 13.40 | 13.76 | 12.66 | 13.02 | 14.8M |
| 2024-11-11 | 13.24 | 13.82 | 12.94 | 13.40 | 11.7M |
| 2024-11-08 | 13.66 | 14.20 | 12.94 | 13.24 | 21.6M |
| 2024-11-07 | 13.40 | 13.68 | 12.28 | 13.42 | 23.6M |
| 2024-11-06 | 14.12 | 15.00 | 13.20 | 13.68 | 18.7M |
| 2024-11-05 | 14.36 | 14.60 | 13.88 | 14.46 | 11.1M |
| 2024-11-04 | 14.62 | 14.98 | 13.84 | 14.06 | 22.2M |
| 2024-11-01 | 16.00 | 16.00 | 14.20 | 14.64 | 22.2M |
| 2024-10-31 | 15.86 | 17.00 | 14.88 | 15.84 | 36.0M |
| 2024-10-30 | 14.00 | 16.18 | 13.82 | 15.50 | 36.9M |
| 2024-10-29 | 17.20 | 17.94 | 14.22 | 14.80 | 52.7M |
| 2024-10-28 | 15.80 | 16.18 | 14.72 | 15.70 | 36.8M |
| 2024-10-25 | 12.78 | 16.28 | 12.78 | 15.70 | 90.5M |
| 2024-10-24 | 13.00 | 13.76 | 12.62 | 12.76 | 42.8M |
| 2024-10-23 | 11.48 | 13.70 | 11.48 | 13.00 | 51.6M |
| 2024-10-22 | 11.06 | 11.78 | 10.88 | 11.48 | 10.8M |
| 2024-10-21 | 10.82 | 11.88 | 10.68 | 11.08 | 18.1M |
| 2024-10-18 | 10.20 | 10.72 | 10.08 | 10.60 | 13.7M |
| 2024-10-17 | 10.46 | 10.72 | 10.06 | 10.08 | 9.4M |
| 2024-10-16 | 10.30 | 10.46 | 10.10 | 10.36 | 7.6M |
| 2024-10-15 | 10.92 | 10.92 | 10.30 | 10.42 | 14.9M |
| 2024-10-14 | 11.14 | 11.18 | 10.54 | 10.98 | 15.3M |
| 2024-10-10 | 11.60 | 11.62 | 11.02 | 11.14 | 14.0M |
| 2024-10-09 | 12.50 | 12.50 | 10.72 | 11.20 | 33.4M |
| 2024-10-08 | 15.36 | 15.62 | 12.22 | 12.56 | 30.1M |
| 2024-10-07 | 14.24 | 15.00 | 13.54 | 14.94 | 13.4M |
| 2024-10-04 | 12.78 | 13.84 | 12.56 | 13.84 | 6.1M |
| 2024-10-03 | 14.00 | 14.12 | 12.52 | 12.78 | 9.5M |
| 2024-10-02 | 13.08 | 13.98 | 13.02 | 13.86 | 14.3M |
| 2024-09-30 | 12.74 | 13.42 | 12.16 | 13.08 | 35.7M |
| 2024-09-27 | 11.20 | 12.52 | 11.14 | 12.10 | 24.0M |
| 2024-09-26 | 9.61 | 10.50 | 9.55 | 10.46 | 16.2M |
| 2024-09-25 | 10.00 | 10.32 | 9.57 | 9.61 | 14.0M |
| 2024-09-24 | 9.32 | 9.80 | 9.19 | 9.75 | 13.7M |
| 2024-09-23 | 9.28 | 9.42 | 9.09 | 9.12 | 8.6M |
| 2024-09-20 | 9.40 | 9.42 | 9.06 | 9.28 | 8.6M |
| 2024-09-19 | 8.86 | 9.43 | 8.84 | 9.37 | 16.4M |
| 2024-09-17 | 9.18 | 9.30 | 8.75 | 8.78 | 7.0M |
| 2024-09-16 | 10.28 | 10.28 | 9.13 | 9.18 | 6.3M |
| 2024-09-13 | 10.36 | 10.52 | 9.94 | 9.98 | 4.9M |
| 2024-09-12 | 10.54 | 10.82 | 10.24 | 10.30 | 5.9M |
| 2024-09-11 | 10.00 | 10.68 | 9.98 | 10.52 | 5.8M |
| 2024-09-10 | 10.50 | 10.50 | 10.00 | 10.12 | 5.5M |
| 2024-09-09 | 10.76 | 10.76 | 9.96 | 10.36 | 13.8M |
| 2024-09-05 | 11.18 | 11.36 | 10.90 | 10.90 | 4.9M |
| 2024-09-04 | 11.32 | 11.32 | 10.94 | 11.10 | 6.7M |
| 2024-09-03 | 11.04 | 11.46 | 10.84 | 11.34 | 8.3M |
| 2024-09-02 | 10.60 | 11.78 | 10.58 | 10.98 | 22.8M |
| 2024-08-30 | 10.50 | 11.04 | 10.44 | 10.60 | 46.3M |
| 2024-08-29 | 10.40 | 10.70 | 10.14 | 10.54 | 4.4M |
| 2024-08-28 | 10.48 | 10.52 | 10.16 | 10.42 | 5.5M |
| 2024-08-27 | 10.32 | 10.62 | 10.14 | 10.50 | 3.5M |
| 2024-08-26 | 10.48 | 10.62 | 10.30 | 10.36 | 3.8M |
| 2024-08-23 | 10.60 | 10.60 | 10.20 | 10.30 | 3.7M |
| 2024-08-22 | 10.42 | 10.62 | 10.20 | 10.62 | 12.4M |
| 2024-08-21 | 10.72 | 10.72 | 10.22 | 10.42 | 8.5M |
| 2024-08-20 | 10.72 | 10.94 | 10.66 | 10.90 | 4.0M |
| 2024-08-19 | 11.30 | 11.40 | 10.68 | 10.72 | 7.2M |
| 2024-08-16 | 12.00 | 12.00 | 11.30 | 11.30 | 4.5M |
| 2024-08-15 | 11.64 | 12.06 | 11.54 | 11.90 | 4.6M |
| 2024-08-14 | 11.82 | 12.22 | 11.60 | 11.76 | 5.3M |
| 2024-08-13 | 11.68 | 11.78 | 11.22 | 11.68 | 4.0M |
| 2024-08-12 | 12.20 | 12.44 | 11.42 | 11.68 | 5.5M |
| 2024-08-09 | 12.36 | 12.36 | 11.80 | 12.12 | 3.7M |
| 2024-08-08 | 11.66 | 12.32 | 11.50 | 12.14 | 5.0M |
| 2024-08-07 | 12.18 | 12.24 | 11.62 | 11.86 | 4.8M |
| 2024-08-06 | 11.36 | 12.38 | 11.18 | 12.14 | 10.1M |
| 2024-08-05 | 10.84 | 11.40 | 10.58 | 11.16 | 4.6M |
| 2024-08-02 | 11.04 | 11.16 | 10.64 | 10.84 | 4.9M |
| 2024-08-01 | 11.20 | 11.64 | 11.06 | 11.32 | 4.0M |
| 2024-07-31 | 11.10 | 11.46 | 10.56 | 11.32 | 5.2M |
| 2024-07-30 | 11.00 | 11.02 | 10.56 | 10.68 | 4.0M |
| 2024-07-29 | 11.62 | 11.62 | 10.82 | 11.02 | 5.5M |
| 2024-07-26 | 11.34 | 11.68 | 11.28 | 11.62 | 7.2M |
| 2024-07-25 | 10.70 | 11.96 | 10.56 | 11.34 | 11.9M |
| 2024-07-24 | 11.04 | 11.16 | 10.68 | 10.70 | 3.2M |
| 2024-07-23 | 11.32 | 11.32 | 10.92 | 11.00 | 4.1M |
| 2024-07-22 | 11.90 | 11.90 | 11.24 | 11.32 | 5.6M |
| 2024-07-19 | 11.56 | 11.90 | 11.36 | 11.90 | 4.6M |
| 2024-07-18 | 11.40 | 11.76 | 11.02 | 11.60 | 3.9M |
| 2024-07-17 | 11.40 | 11.58 | 11.10 | 11.26 | 3.7M |
| 2024-07-16 | 10.98 | 11.46 | 10.80 | 11.40 | 4.2M |
| 2024-07-15 | 11.78 | 11.78 | 10.92 | 11.02 | 10.0M |
| 2024-07-12 | 11.40 | 11.90 | 11.26 | 11.88 | 9.7M |
| 2024-07-11 | 10.70 | 11.44 | 10.70 | 11.28 | 7.9M |
| 2024-07-10 | 10.44 | 11.12 | 10.20 | 10.64 | 8.7M |
| 2024-07-09 | 10.16 | 10.56 | 9.92 | 10.44 | 10.2M |
| 2024-07-08 | 10.42 | 10.42 | 10.10 | 10.16 | 6.0M |
| 2024-07-05 | 10.84 | 10.96 | 10.38 | 10.42 | 6.8M |
| 2024-07-04 | 10.86 | 10.92 | 10.66 | 10.82 | 4.2M |
| 2024-07-03 | 10.78 | 11.10 | 10.70 | 10.92 | 5.3M |
| 2024-07-02 | 11.00 | 11.24 | 10.76 | 10.82 | 8.7M |
| 2024-06-28 | 11.64 | 11.78 | 11.42 | 11.50 | 3.6M |
| 2024-06-27 | 11.90 | 12.36 | 11.52 | 11.64 | 7.3M |
| 2024-06-26 | 12.06 | 12.08 | 11.82 | 11.90 | 8.4M |
| 2024-06-25 | 12.24 | 12.30 | 11.98 | 12.10 | 7.4M |
| 2024-06-24 | 12.76 | 12.76 | 12.00 | 12.24 | 8.9M |
| 2024-06-21 | 13.10 | 13.36 | 12.50 | 12.76 | 14.0M |
| 2024-06-20 | 13.78 | 13.78 | 13.08 | 13.22 | 5.4M |
| 2024-06-19 | 13.82 | 14.44 | 13.56 | 13.76 | 8.9M |
| 2024-06-18 | 13.72 | 14.06 | 13.66 | 13.78 | 4.1M |
| 2024-06-17 | 14.00 | 14.08 | 13.46 | 13.70 | 7.8M |
| 2024-06-14 | 13.88 | 14.16 | 13.72 | 13.90 | 5.3M |
| 2024-06-13 | 13.90 | 14.28 | 13.42 | 13.88 | 7.5M |
| 2024-06-12 | 14.70 | 14.70 | 13.52 | 13.82 | 7.2M |
| 2024-06-11 | 14.40 | 14.52 | 14.12 | 14.30 | 5.3M |
| 2024-06-07 | 15.30 | 15.30 | 14.30 | 14.56 | 9.7M |
| 2024-06-06 | 16.06 | 16.30 | 15.00 | 15.22 | 9.7M |
| 2024-06-05 | 16.02 | 16.30 | 15.90 | 15.96 | 2.8M |
| 2024-06-04 | 15.94 | 16.24 | 15.86 | 16.06 | 3.1M |
| 2024-06-03 | 16.00 | 16.32 | 15.80 | 15.94 | 4.4M |
| 2024-05-31 | 16.50 | 16.60 | 15.70 | 15.82 | 6.2M |
| 2024-05-30 | 16.70 | 17.20 | 16.42 | 16.54 | 6.4M |
| 2024-05-29 | 15.86 | 16.58 | 15.86 | 16.22 | 9.1M |
| 2024-05-28 | 15.44 | 15.86 | 15.28 | 15.62 | 4.0M |
| 2024-05-27 | 15.70 | 15.90 | 15.20 | 15.50 | 8.2M |
| 2024-05-24 | 15.90 | 16.74 | 15.70 | 15.86 | 6.5M |
| 2024-05-23 | 17.18 | 17.18 | 16.00 | 16.04 | 7.4M |
| 2024-05-22 | 15.68 | 17.20 | 15.36 | 16.92 | 17.2M |
| 2024-05-21 | 15.96 | 16.30 | 15.34 | 15.52 | 7.1M |
| 2024-05-20 | 16.10 | 16.62 | 15.78 | 15.88 | 14.6M |
| 2024-05-17 | 17.40 | 17.46 | 15.78 | 16.10 | 20.3M |
| 2024-05-16 | 17.52 | 17.84 | 17.42 | 17.52 | 6.1M |
| 2024-05-14 | 17.60 | 17.80 | 17.02 | 17.22 | 6.3M |
| 2024-05-13 | 17.60 | 17.60 | 16.58 | 17.44 | 14.2M |
| 2024-05-10 | 18.74 | 18.78 | 17.56 | 17.60 | 11.1M |
| 2024-05-09 | 18.16 | 18.96 | 18.06 | 18.78 | 6.0M |
| 2024-05-08 | 19.30 | 19.30 | 17.60 | 17.98 | 9.7M |
| 2024-05-07 | 18.74 | 19.60 | 18.38 | 19.30 | 6.1M |
| 2024-05-06 | 18.72 | 19.40 | 18.32 | 18.52 | 5.2M |
| 2024-05-03 | 18.90 | 18.92 | 17.82 | 18.26 | 5.7M |
| 2024-05-02 | 19.02 | 19.28 | 18.32 | 18.46 | 2.9M |
| 2024-04-30 | 20.25 | 20.25 | 19.00 | 19.02 | 5.8M |
| 2024-04-29 | 18.04 | 19.72 | 18.04 | 19.40 | 8.9M |
| 2024-04-26 | 17.62 | 18.20 | 17.62 | 18.12 | 3.6M |
| 2024-04-25 | 18.00 | 18.22 | 17.30 | 17.68 | 5.0M |
| 2024-04-24 | 17.78 | 18.20 | 17.48 | 17.60 | 5.3M |
| 2024-04-23 | 17.28 | 17.74 | 17.24 | 17.42 | 5.1M |
| 2024-04-22 | 16.52 | 17.48 | 16.36 | 17.34 | 8.9M |
| 2024-04-19 | 17.24 | 17.24 | 15.66 | 16.56 | 23.2M |
| 2024-04-18 | 17.30 | 17.30 | 16.62 | 16.90 | 10.6M |
| 2024-04-17 | 17.00 | 17.48 | 16.92 | 17.18 | 5.3M |
| 2024-04-16 | 18.54 | 18.54 | 16.88 | 17.22 | 12.1M |
| 2024-04-15 | 19.16 | 19.16 | 18.14 | 18.54 | 10.5M |
| 2024-04-12 | 20.30 | 20.30 | 18.80 | 19.18 | 7.2M |
| 2024-04-11 | 19.90 | 20.20 | 19.70 | 19.96 | 5.2M |
| 2024-04-10 | 21.35 | 21.35 | 19.74 | 20.15 | 7.1M |
| 2024-04-09 | 20.50 | 21.40 | 20.30 | 20.85 | 7.2M |
| 2024-04-08 | 20.55 | 20.60 | 19.98 | 20.10 | 4.9M |
| 2024-04-05 | 20.20 | 20.80 | 20.00 | 20.55 | 2.1M |
| 2024-04-03 | 20.80 | 20.85 | 20.00 | 20.30 | 6.3M |
| 2024-04-02 | 19.38 | 21.15 | 19.38 | 20.70 | 11.0M |
| 2024-03-28 | 19.24 | 20.35 | 18.82 | 19.02 | 8.1M |
| 2024-03-27 | 18.66 | 20.30 | 18.56 | 19.70 | 11.7M |
| 2024-03-26 | 19.10 | 19.28 | 18.42 | 18.68 | 8.2M |
| 2024-03-25 | 18.84 | 19.60 | 18.78 | 18.88 | 9.8M |
| 2024-03-22 | 19.30 | 20.00 | 18.74 | 19.52 | 5.2M |
| 2024-03-21 | 20.50 | 20.70 | 19.44 | 19.54 | 4.3M |
| 2024-03-20 | 20.40 | 21.05 | 20.10 | 20.60 | 4.5M |
| 2024-03-19 | 19.46 | 21.05 | 19.46 | 20.55 | 7.6M |
| 2024-03-18 | 18.98 | 19.66 | 18.82 | 19.42 | 5.4M |
| 2024-03-15 | 18.90 | 19.26 | 18.30 | 18.72 | 6.7M |
| 2024-03-14 | 20.15 | 20.15 | 18.68 | 19.14 | 9.6M |
| 2024-03-13 | 19.62 | 20.15 | 19.52 | 19.96 | 11.0M |
| 2024-03-12 | 20.90 | 21.10 | 19.86 | 20.05 | 18.6M |
| 2024-03-11 | 18.92 | 20.60 | 18.92 | 20.50 | 20.0M |
| 2024-03-08 | 16.52 | 18.62 | 16.52 | 18.54 | 15.7M |
| 2024-03-07 | 16.46 | 16.88 | 16.30 | 16.52 | 7.6M |
| 2024-03-06 | 15.50 | 16.78 | 14.98 | 16.24 | 10.6M |
| 2024-03-05 | 15.98 | 15.98 | 15.26 | 15.36 | 8.9M |
| 2024-03-04 | 15.44 | 16.00 | 15.14 | 15.98 | 8.0M |
| 2024-03-01 | 14.50 | 15.48 | 14.12 | 15.46 | 10.4M |
| 2024-02-29 | 13.42 | 14.64 | 13.36 | 14.48 | 15.4M |
| 2024-02-28 | 13.38 | 13.96 | 13.20 | 13.32 | 5.9M |
| 2024-02-27 | 13.94 | 13.94 | 13.10 | 13.64 | 8.8M |
| 2024-02-26 | 14.18 | 14.44 | 13.76 | 13.94 | 4.4M |
| 2024-02-23 | 13.72 | 14.44 | 13.50 | 13.98 | 7.9M |
| 2024-02-22 | 13.20 | 14.58 | 12.82 | 13.62 | 13.6M |
| 2024-02-21 | 13.16 | 13.56 | 13.00 | 13.20 | 5.1M |
| 2024-02-20 | 13.66 | 13.66 | 13.06 | 13.16 | 5.0M |
| 2024-02-19 | 15.06 | 15.06 | 13.50 | 13.66 | 8.2M |
| 2024-02-16 | 14.38 | 15.10 | 14.00 | 15.06 | 2.0M |
| 2024-02-15 | 14.24 | 14.24 | 13.80 | 14.08 | 1.7M |
| 2024-02-14 | 13.12 | 14.34 | 13.12 | 14.34 | 2.1M |
| 2024-02-09 | 13.88 | 14.12 | 13.28 | 13.92 | 0.8M |
| 2024-02-08 | 13.50 | 13.98 | 13.20 | 13.90 | 3.9M |
| 2024-02-07 | 13.58 | 13.72 | 13.18 | 13.42 | 4.3M |
| 2024-02-06 | 13.14 | 13.44 | 12.50 | 13.30 | 5.9M |
| 2024-02-05 | 12.40 | 13.14 | 12.04 | 13.00 | 9.7M |
| 2024-02-02 | 12.58 | 13.06 | 12.18 | 12.42 | 11.6M |
| 2024-02-01 | 11.88 | 12.54 | 11.64 | 12.48 | 20.0M |
| 2024-01-31 | 11.54 | 12.06 | 11.34 | 11.78 | 8.9M |
| 2024-01-30 | 12.32 | 12.32 | 11.32 | 11.46 | 14.5M |
| 2024-01-29 | 12.98 | 13.24 | 12.18 | 12.28 | 8.2M |
| 2024-01-26 | 14.02 | 14.02 | 12.80 | 12.90 | 11.9M |
| 2024-01-25 | 15.56 | 15.56 | 13.66 | 14.02 | 18.2M |
| 2024-01-24 | 15.94 | 16.24 | 15.64 | 15.84 | 9.0M |
| 2024-01-23 | 15.20 | 16.20 | 14.76 | 15.94 | 13.4M |
| 2024-01-22 | 15.12 | 15.40 | 14.54 | 14.94 | 10.3M |
| 2024-01-19 | 15.62 | 15.80 | 14.90 | 15.30 | 12.0M |
| 2024-01-18 | 14.52 | 15.54 | 14.46 | 15.44 | 10.3M |
| 2024-01-17 | 14.50 | 14.70 | 13.92 | 14.52 | 7.8M |
| 2024-01-16 | 15.00 | 15.34 | 14.56 | 14.66 | 9.7M |
| 2024-01-15 | 14.84 | 15.42 | 14.56 | 14.72 | 10.4M |
| 2024-01-12 | 13.90 | 15.08 | 13.52 | 14.78 | 19.6M |
| 2024-01-11 | 13.80 | 14.18 | 13.78 | 13.94 | 11.9M |
| 2024-01-10 | 13.14 | 14.14 | 12.94 | 13.80 | 8.8M |
| 2024-01-09 | 12.66 | 13.50 | 12.62 | 13.06 | 5.7M |
| 2024-01-08 | 12.40 | 12.82 | 12.40 | 12.64 | 3.2M |
| 2024-01-05 | 13.00 | 13.08 | 12.42 | 12.62 | 3.7M |
| 2024-01-04 | 12.78 | 12.88 | 12.44 | 12.80 | 6.0M |
| 2024-01-03 | 12.30 | 12.96 | 12.28 | 12.80 | 5.8M |
| 2024-01-02 | 13.06 | 13.18 | 12.50 | 12.68 | 3.2M |