1.32
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 | 1.15 | 1.15 | 1.14 | 1.14 | 120.2M |
| 2024-12-30 | 1.14 | 1.15 | 1.14 | 1.15 | 110.0M |
| 2024-12-27 | 1.15 | 1.15 | 1.14 | 1.14 | 371.6M |
| 2024-12-26 | 1.15 | 1.15 | 1.14 | 1.15 | 21.9M |
| 2024-12-25 | 1.15 | 1.16 | 1.15 | 1.15 | 49.0M |
| 2024-12-24 | 1.14 | 1.15 | 1.14 | 1.15 | 47.9M |
| 2024-12-23 | 1.14 | 1.14 | 1.13 | 1.14 | 47.7M |
| 2024-12-20 | 1.14 | 1.14 | 1.13 | 1.13 | 39.7M |
| 2024-12-19 | 1.14 | 1.14 | 1.13 | 1.14 | 41.1M |
| 2024-12-18 | 1.14 | 1.14 | 1.14 | 1.14 | 32.2M |
| 2024-12-17 | 1.12 | 1.14 | 1.12 | 1.13 | 58.8M |
| 2024-12-16 | 1.13 | 1.13 | 1.12 | 1.13 | 54.5M |
| 2024-12-13 | 1.15 | 1.15 | 1.13 | 1.13 | 40.6M |
| 2024-12-12 | 1.15 | 1.16 | 1.14 | 1.16 | 30.9M |
| 2024-12-11 | 1.15 | 1.15 | 1.14 | 1.15 | 29.4M |
| 2024-12-10 | 1.17 | 1.19 | 1.15 | 1.15 | 84.5M |
| 2024-12-09 | 1.14 | 1.15 | 1.14 | 1.14 | 69.5M |
| 2024-12-06 | 1.12 | 1.15 | 1.12 | 1.14 | 76.9M |
| 2024-12-05 | 1.12 | 1.13 | 1.12 | 1.12 | 34.7M |
| 2024-12-04 | 1.13 | 1.13 | 1.12 | 1.13 | 41.4M |
| 2024-12-03 | 1.13 | 1.14 | 1.12 | 1.13 | 40.1M |
| 2024-12-02 | 1.13 | 1.14 | 1.12 | 1.13 | 46.7M |
| 2024-11-29 | 1.12 | 1.14 | 1.11 | 1.13 | 82.7M |
| 2024-11-28 | 1.13 | 1.13 | 1.11 | 1.11 | 46.1M |
| 2024-11-27 | 1.11 | 1.13 | 1.10 | 1.12 | 67.8M |
| 2024-11-26 | 1.11 | 1.12 | 1.11 | 1.11 | 51.9M |
| 2024-11-25 | 1.12 | 1.13 | 1.10 | 1.11 | 56.5M |
| 2024-11-22 | 1.16 | 1.16 | 1.12 | 1.12 | 71.7M |
| 2024-11-21 | 1.16 | 1.16 | 1.15 | 1.15 | 40.7M |
| 2024-11-20 | 1.15 | 1.16 | 1.15 | 1.15 | 61.5M |
| 2024-11-19 | 1.15 | 1.15 | 1.13 | 1.15 | 62.1M |
| 2024-11-18 | 1.16 | 1.17 | 1.14 | 1.15 | 68.0M |
| 2024-11-15 | 1.17 | 1.17 | 1.15 | 1.15 | 76.6M |
| 2024-11-14 | 1.19 | 1.19 | 1.17 | 1.17 | 111.6M |
| 2024-11-13 | 1.18 | 1.20 | 1.18 | 1.19 | 124.6M |
| 2024-11-12 | 1.20 | 1.22 | 1.17 | 1.18 | 452.0M |
| 2024-11-11 | 1.19 | 1.20 | 1.17 | 1.20 | 274.7M |
| 2024-11-08 | 1.21 | 1.22 | 1.19 | 1.19 | 207.9M |
| 2024-11-07 | 1.15 | 1.21 | 1.15 | 1.20 | 142.1M |
| 2024-11-06 | 1.18 | 1.19 | 1.16 | 1.17 | 140.5M |
| 2024-11-05 | 1.15 | 1.18 | 1.14 | 1.18 | 96.3M |
| 2024-11-04 | 1.13 | 1.15 | 1.13 | 1.15 | 85.2M |
| 2024-11-01 | 1.13 | 1.14 | 1.13 | 1.13 | 91.0M |
| 2024-10-31 | 1.13 | 1.14 | 1.12 | 1.13 | 392.8M |
| 2024-10-30 | 1.14 | 1.14 | 1.12 | 1.13 | 180.4M |
| 2024-10-29 | 1.15 | 1.16 | 1.14 | 1.14 | 239.3M |
| 2024-10-28 | 1.15 | 1.15 | 1.14 | 1.15 | 280.7M |
| 2024-10-25 | 1.15 | 1.16 | 1.14 | 1.15 | 195.6M |
| 2024-10-24 | 1.15 | 1.15 | 1.14 | 1.14 | 75.6M |
| 2024-10-23 | 1.15 | 1.17 | 1.15 | 1.16 | 266.2M |
| 2024-10-22 | 1.13 | 1.16 | 1.13 | 1.15 | 191.9M |
| 2024-10-21 | 1.14 | 1.16 | 1.14 | 1.15 | 194.2M |
| 2024-10-18 | 1.10 | 1.18 | 1.10 | 1.14 | 173.7M |
| 2024-10-17 | 1.12 | 1.13 | 1.10 | 1.10 | 130.8M |
| 2024-10-16 | 1.11 | 1.13 | 1.11 | 1.11 | 121.0M |
| 2024-10-15 | 1.16 | 1.16 | 1.12 | 1.13 | 70.8M |
| 2024-10-14 | 1.14 | 1.16 | 1.13 | 1.16 | 268.1M |
| 2024-10-11 | 1.17 | 1.18 | 1.12 | 1.14 | 192.3M |
| 2024-10-10 | 1.15 | 1.20 | 1.15 | 1.17 | 116.9M |
| 2024-10-09 | 1.26 | 1.26 | 1.14 | 1.15 | 276.5M |
| 2024-10-08 | 1.31 | 1.31 | 1.20 | 1.26 | 290.9M |
| 2024-09-30 | 1.13 | 1.20 | 1.11 | 1.19 | 431.2M |
| 2024-09-27 | 1.05 | 1.10 | 1.05 | 1.09 | 313.6M |
| 2024-09-26 | 0.99 | 1.04 | 0.99 | 1.04 | 90.6M |
| 2024-09-25 | 0.99 | 1.01 | 0.99 | 1.00 | 263.8M |
| 2024-09-24 | 0.94 | 0.98 | 0.94 | 0.98 | 431.0M |
| 2024-09-23 | 0.94 | 0.94 | 0.93 | 0.94 | 175.5M |
| 2024-09-20 | 0.93 | 0.93 | 0.92 | 0.93 | 63.8M |
| 2024-09-19 | 0.93 | 0.94 | 0.92 | 0.93 | 49.6M |
| 2024-09-18 | 0.92 | 0.93 | 0.92 | 0.93 | 82.8M |
| 2024-09-13 | 0.92 | 0.93 | 0.92 | 0.92 | 63.7M |
| 2024-09-12 | 0.93 | 0.93 | 0.92 | 0.92 | 27.9M |
| 2024-09-11 | 0.92 | 0.93 | 0.92 | 0.93 | 47.3M |
| 2024-09-10 | 0.93 | 0.93 | 0.92 | 0.93 | 44.2M |
| 2024-09-09 | 0.94 | 0.94 | 0.92 | 0.93 | 38.8M |
| 2024-09-06 | 0.95 | 0.95 | 0.94 | 0.94 | 35.4M |
| 2024-09-05 | 0.95 | 0.95 | 0.94 | 0.95 | 30.0M |
| 2024-09-04 | 0.95 | 0.95 | 0.94 | 0.95 | 20.0M |
| 2024-09-03 | 0.95 | 0.95 | 0.94 | 0.95 | 45.2M |
| 2024-09-02 | 0.96 | 0.96 | 0.94 | 0.95 | 43.8M |
| 2024-08-30 | 0.94 | 0.97 | 0.94 | 0.96 | 62.4M |
| 2024-08-29 | 0.95 | 0.95 | 0.94 | 0.95 | 36.9M |
| 2024-08-28 | 0.95 | 0.95 | 0.94 | 0.95 | 36.4M |
| 2024-08-27 | 0.95 | 0.95 | 0.95 | 0.95 | 33.4M |
| 2024-08-26 | 0.96 | 0.96 | 0.95 | 0.95 | 37.5M |
| 2024-08-23 | 0.95 | 0.96 | 0.95 | 0.95 | 81.7M |
| 2024-08-22 | 0.95 | 0.95 | 0.94 | 0.95 | 150.7M |
| 2024-08-21 | 0.95 | 0.95 | 0.94 | 0.95 | 35.8M |
| 2024-08-20 | 0.96 | 0.96 | 0.95 | 0.95 | 46.8M |
| 2024-08-19 | 0.95 | 0.96 | 0.95 | 0.95 | 42.0M |
| 2024-08-16 | 0.95 | 0.96 | 0.95 | 0.95 | 50.1M |
| 2024-08-15 | 0.94 | 0.96 | 0.94 | 0.95 | 60.6M |
| 2024-08-14 | 0.95 | 0.95 | 0.94 | 0.94 | 127.4M |
| 2024-08-13 | 0.95 | 0.95 | 0.94 | 0.95 | 79.3M |
| 2024-08-12 | 0.95 | 0.95 | 0.95 | 0.95 | 20.1M |
| 2024-08-09 | 0.96 | 0.96 | 0.95 | 0.95 | 31.8M |
| 2024-08-08 | 0.95 | 0.96 | 0.95 | 0.95 | 64.9M |
| 2024-08-07 | 0.95 | 0.96 | 0.95 | 0.95 | 55.6M |
| 2024-08-06 | 0.96 | 0.97 | 0.95 | 0.95 | 93.3M |
| 2024-08-05 | 0.97 | 0.97 | 0.96 | 0.96 | 94.5M |
| 2024-08-02 | 0.97 | 0.97 | 0.96 | 0.97 | 66.9M |
| 2024-08-01 | 0.98 | 0.98 | 0.97 | 0.97 | 71.8M |
| 2024-07-31 | 0.96 | 0.99 | 0.96 | 0.98 | 105.5M |
| 2024-07-30 | 0.97 | 0.97 | 0.96 | 0.96 | 57.8M |
| 2024-07-29 | 0.97 | 0.97 | 0.97 | 0.97 | 75.9M |
| 2024-07-26 | 0.97 | 0.98 | 0.97 | 0.98 | 70.0M |
| 2024-07-25 | 0.98 | 0.98 | 0.97 | 0.97 | 222.2M |
| 2024-07-24 | 0.99 | 0.99 | 0.98 | 0.98 | 72.4M |
| 2024-07-23 | 1.00 | 1.01 | 0.98 | 0.99 | 59.3M |
| 2024-07-22 | 1.02 | 1.02 | 1.00 | 1.01 | 143.0M |
| 2024-07-19 | 1.01 | 1.01 | 1.00 | 1.01 | 77.5M |
| 2024-07-18 | 1.00 | 1.01 | 0.99 | 1.01 | 75.6M |
| 2024-07-17 | 0.99 | 1.00 | 0.99 | 1.00 | 56.4M |
| 2024-07-16 | 0.99 | 1.00 | 0.99 | 0.99 | 64.9M |
| 2024-07-15 | 0.99 | 0.99 | 0.99 | 0.99 | 49.2M |
| 2024-07-12 | 0.99 | 0.99 | 0.99 | 0.99 | 71.6M |
| 2024-07-11 | 0.98 | 0.99 | 0.98 | 0.99 | 133.2M |
| 2024-07-10 | 0.97 | 0.98 | 0.97 | 0.97 | 54.5M |
| 2024-07-09 | 0.96 | 0.98 | 0.96 | 0.97 | 71.0M |
| 2024-07-08 | 0.97 | 0.97 | 0.96 | 0.97 | 63.3M |
| 2024-07-05 | 0.98 | 0.98 | 0.96 | 0.97 | 98.9M |
| 2024-07-04 | 0.98 | 0.99 | 0.98 | 0.98 | 75.3M |
| 2024-07-03 | 0.98 | 0.98 | 0.97 | 0.98 | 95.8M |
| 2024-07-02 | 0.98 | 0.98 | 0.98 | 0.98 | 82.5M |
| 2024-07-01 | 0.98 | 0.98 | 0.97 | 0.98 | 91.5M |
| 2024-06-28 | 0.98 | 0.99 | 0.98 | 0.98 | 67.9M |
| 2024-06-27 | 0.98 | 0.98 | 0.97 | 0.98 | 85.5M |
| 2024-06-26 | 0.98 | 0.98 | 0.97 | 0.98 | 123.8M |
| 2024-06-25 | 0.98 | 0.98 | 0.97 | 0.98 | 94.6M |
| 2024-06-24 | 0.98 | 0.99 | 0.98 | 0.98 | 134.4M |
| 2024-06-21 | 0.98 | 0.99 | 0.98 | 0.98 | 78.9M |
| 2024-06-20 | 0.99 | 0.99 | 0.98 | 0.99 | 127.9M |
| 2024-06-19 | 0.99 | 0.99 | 0.99 | 0.99 | 61.5M |
| 2024-06-18 | 0.99 | 1.00 | 0.99 | 0.99 | 77.9M |
| 2024-06-17 | 1.00 | 1.00 | 0.99 | 0.99 | 76.0M |
| 2024-06-14 | 0.99 | 1.00 | 0.98 | 1.00 | 102.7M |
| 2024-06-13 | 1.00 | 1.00 | 0.99 | 0.99 | 77.2M |
| 2024-06-12 | 1.00 | 1.00 | 0.99 | 1.00 | 91.5M |
| 2024-06-11 | 1.00 | 1.01 | 0.99 | 1.00 | 146.0M |
| 2024-06-07 | 1.01 | 1.02 | 1.00 | 1.01 | 91.2M |
| 2024-06-06 | 1.02 | 1.03 | 1.01 | 1.02 | 68.8M |
| 2024-06-05 | 1.02 | 1.02 | 1.02 | 1.02 | 70.7M |
| 2024-06-04 | 1.01 | 1.02 | 1.01 | 1.02 | 95.3M |
| 2024-06-03 | 1.01 | 1.01 | 1.00 | 1.01 | 140.7M |
| 2024-05-31 | 1.01 | 1.02 | 1.01 | 1.01 | 136.7M |
| 2024-05-30 | 1.02 | 1.02 | 1.01 | 1.01 | 84.4M |
| 2024-05-29 | 1.02 | 1.02 | 1.02 | 1.02 | 112.1M |
| 2024-05-28 | 1.02 | 1.02 | 1.01 | 1.02 | 130.9M |
| 2024-05-27 | 1.02 | 1.02 | 1.02 | 1.02 | 192.5M |
| 2024-05-24 | 1.02 | 1.03 | 1.01 | 1.02 | 97.9M |
| 2024-05-23 | 1.04 | 1.04 | 1.02 | 1.03 | 139.9M |
| 2024-05-22 | 1.04 | 1.04 | 1.03 | 1.04 | 87.9M |
| 2024-05-21 | 1.04 | 1.04 | 1.03 | 1.04 | 54.2M |
| 2024-05-20 | 1.04 | 1.05 | 1.04 | 1.04 | 80.8M |
| 2024-05-17 | 1.03 | 1.04 | 1.02 | 1.04 | 138.9M |
| 2024-05-16 | 1.02 | 1.03 | 1.02 | 1.03 | 97.3M |
| 2024-05-15 | 1.03 | 1.03 | 1.02 | 1.02 | 61.3M |
| 2024-05-14 | 1.04 | 1.04 | 1.03 | 1.03 | 108.8M |
| 2024-05-13 | 1.03 | 1.04 | 1.02 | 1.03 | 76.0M |
| 2024-05-10 | 1.04 | 1.04 | 1.03 | 1.04 | 120.0M |
| 2024-05-09 | 1.02 | 1.04 | 1.02 | 1.04 | 141.1M |
| 2024-05-08 | 1.04 | 1.04 | 1.03 | 1.03 | 87.6M |
| 2024-05-07 | 1.03 | 1.04 | 1.03 | 1.04 | 153.2M |
| 2024-05-06 | 1.02 | 1.04 | 1.02 | 1.03 | 95.8M |
| 2024-04-30 | 1.02 | 1.02 | 1.02 | 1.02 | 148.4M |
| 2024-04-29 | 1.01 | 1.03 | 1.01 | 1.02 | 196.0M |
| 2024-04-26 | 0.99 | 1.01 | 0.99 | 1.01 | 207.5M |
| 2024-04-25 | 0.99 | 1.00 | 0.98 | 0.99 | 187.4M |
| 2024-04-24 | 0.99 | 0.99 | 0.98 | 0.99 | 68.0M |
| 2024-04-23 | 0.99 | 1.00 | 0.98 | 0.99 | 123.9M |
| 2024-04-22 | 0.99 | 1.00 | 0.99 | 0.99 | 103.8M |
| 2024-04-19 | 1.00 | 1.00 | 0.99 | 1.00 | 96.8M |
| 2024-04-18 | 1.00 | 1.01 | 1.00 | 1.00 | 249.1M |
| 2024-04-17 | 0.99 | 1.00 | 0.98 | 1.00 | 87.7M |
| 2024-04-16 | 0.99 | 1.00 | 0.98 | 0.99 | 327.1M |
| 2024-04-15 | 0.98 | 1.00 | 0.98 | 0.99 | 112.1M |
| 2024-04-12 | 0.98 | 0.99 | 0.97 | 0.98 | 78.8M |
| 2024-04-11 | 0.98 | 0.99 | 0.98 | 0.98 | 83.4M |
| 2024-04-10 | 0.99 | 0.99 | 0.98 | 0.98 | 77.6M |
| 2024-04-09 | 0.99 | 1.00 | 0.99 | 0.99 | 41.6M |
| 2024-04-08 | 1.00 | 1.00 | 0.99 | 0.99 | 71.4M |
| 2024-04-03 | 1.00 | 1.00 | 1.00 | 1.00 | 59.9M |
| 2024-04-02 | 1.01 | 1.01 | 1.00 | 1.00 | 74.5M |
| 2024-04-01 | 0.99 | 1.01 | 0.99 | 1.01 | 145.8M |
| 2024-03-29 | 0.99 | 0.99 | 0.99 | 0.99 | 52.8M |
| 2024-03-28 | 0.98 | 1.00 | 0.98 | 0.99 | 63.7M |
| 2024-03-27 | 0.99 | 0.99 | 0.98 | 0.98 | 58.4M |
| 2024-03-26 | 0.98 | 0.99 | 0.98 | 0.99 | 64.2M |
| 2024-03-25 | 0.99 | 0.99 | 0.98 | 0.99 | 97.5M |
| 2024-03-22 | 1.00 | 1.00 | 0.98 | 0.99 | 97.1M |
| 2024-03-21 | 1.00 | 1.00 | 1.00 | 1.00 | 78.5M |
| 2024-03-20 | 1.00 | 1.00 | 0.99 | 1.00 | 112.7M |
| 2024-03-19 | 1.00 | 1.00 | 0.99 | 1.00 | 107.3M |
| 2024-03-18 | 1.00 | 1.00 | 0.99 | 1.00 | 587.2M |