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
2021-12-31 5.23 5.24 5.07 5.12 29.5M
2021-12-30 5.32 5.49 5.13 5.15 85.7M
2021-12-29 4.97 5.47 4.95 5.37 121.3M
2021-12-28 4.74 5.00 4.68 4.97 26.9M
2021-12-27 4.66 4.75 4.63 4.70 5.1M
2021-12-24 4.77 4.78 4.62 4.65 12.0M
2021-12-23 4.87 4.87 4.77 4.78 9.8M
2021-12-22 4.85 4.98 4.84 4.88 11.5M
2021-12-21 4.82 4.88 4.78 4.87 6.6M
2021-12-20 4.87 4.88 4.81 4.82 8.2M
2021-12-17 4.92 5.00 4.87 4.87 11.6M
2021-12-16 4.85 4.90 4.84 4.89 5.9M
2021-12-15 4.84 4.90 4.84 4.86 5.7M
2021-12-14 4.87 4.88 4.82 4.86 5.8M
2021-12-13 4.88 4.90 4.82 4.83 9.5M
2021-12-10 4.92 4.93 4.85 4.88 12.0M
2021-12-09 5.02 5.02 4.92 4.93 10.6M
2021-12-08 5.05 5.07 4.94 5.03 16.1M
2021-12-07 5.06 5.08 5.02 5.05 17.9M
2021-12-06 4.88 5.11 4.87 5.07 33.9M
2021-12-03 4.80 5.00 4.77 4.93 16.9M
2021-12-02 4.86 4.97 4.77 4.92 20.1M
2021-12-01 4.67 4.92 4.65 4.82 19.0M
2021-11-30 4.59 4.70 4.59 4.67 7.9M
2021-11-29 4.61 4.68 4.58 4.63 9.1M
2021-11-26 4.55 4.71 4.52 4.67 15.3M
2021-11-25 4.62 4.62 4.52 4.52 6.6M
2021-11-24 4.62 4.63 4.57 4.61 4.1M
2021-11-23 4.59 4.67 4.57 4.62 6.7M
2021-11-22 4.62 4.66 4.57 4.59 6.7M
2021-11-19 4.60 4.62 4.57 4.60 5.3M
2021-11-18 4.67 4.70 4.60 4.61 5.0M
2021-11-17 4.57 4.71 4.56 4.67 10.7M
2021-11-16 4.62 4.62 4.57 4.57 4.6M
2021-11-15 4.57 4.62 4.54 4.61 6.1M
2021-11-12 4.56 4.59 4.53 4.56 3.8M
2021-11-11 4.56 4.62 4.52 4.54 6.7M
2021-11-10 4.59 4.60 4.48 4.57 11.0M
2021-11-09 4.31 4.64 4.27 4.58 17.1M
2021-11-08 4.28 4.31 4.26 4.29 2.6M
2021-11-05 4.32 4.33 4.27 4.28 4.0M
2021-11-04 4.33 4.36 4.30 4.32 4.3M
2021-11-03 4.29 4.32 4.26 4.30 4.5M
2021-11-02 4.30 4.35 4.24 4.29 6.2M
2021-11-01 4.20 4.33 4.17 4.32 7.8M
2021-10-29 4.12 4.20 4.08 4.20 5.1M
2021-10-28 4.19 4.25 4.12 4.12 6.9M
2021-10-27 4.30 4.32 4.20 4.21 7.8M
2021-10-26 4.47 4.47 4.30 4.32 10.1M
2021-10-25 4.44 4.47 4.41 4.47 3.8M
2021-10-22 4.50 4.50 4.45 4.45 4.5M
2021-10-21 4.52 4.55 4.47 4.51 8.0M
2021-10-20 4.60 4.62 4.50 4.51 9.2M
2021-10-19 4.61 4.67 4.58 4.60 6.3M
2021-10-18 4.63 4.65 4.59 4.61 5.9M
2021-10-15 4.62 4.66 4.60 4.62 4.3M
2021-10-14 4.64 4.67 4.61 4.64 4.8M
2021-10-13 4.62 4.66 4.58 4.63 4.5M
2021-10-12 4.72 4.73 4.57 4.63 9.2M
2021-10-11 4.70 4.86 4.70 4.74 13.4M
2021-10-08 4.64 4.70 4.63 4.69 7.9M
2021-09-30 4.59 4.63 4.56 4.62 4.4M
2021-09-29 4.69 4.71 4.54 4.56 11.4M
2021-09-28 4.63 4.78 4.59 4.72 10.4M
2021-09-27 4.77 4.81 4.63 4.64 10.7M
2021-09-24 4.92 4.92 4.75 4.77 13.7M
2021-09-23 4.74 4.94 4.74 4.91 18.2M
2021-09-22 4.71 4.77 4.66 4.72 10.2M
2021-09-17 4.84 4.84 4.71 4.72 12.3M
2021-09-16 4.94 4.96 4.81 4.81 10.5M
2021-09-15 4.86 4.93 4.83 4.88 9.0M
2021-09-14 4.99 5.02 4.82 4.83 16.4M
2021-09-13 4.92 5.02 4.89 4.99 17.7M
2021-09-10 4.97 4.98 4.88 4.92 13.6M
2021-09-09 4.86 5.00 4.86 4.96 15.2M
2021-09-08 4.84 4.92 4.84 4.87 13.2M
2021-09-07 4.77 4.90 4.77 4.85 13.7M
2021-09-06 4.73 4.78 4.72 4.77 10.0M
2021-09-03 4.77 4.79 4.72 4.73 10.6M
2021-09-02 4.69 4.77 4.65 4.77 12.0M
2021-09-01 4.67 4.72 4.62 4.69 12.8M
2021-08-31 4.56 4.70 4.56 4.67 9.2M
2021-08-30 4.66 4.67 4.57 4.57 8.8M
2021-08-27 4.72 4.72 4.59 4.62 11.0M
2021-08-26 4.75 4.76 4.69 4.71 8.1M
2021-08-25 4.72 4.77 4.70 4.75 7.0M
2021-08-24 4.72 4.73 4.69 4.72 9.2M
2021-08-23 4.76 4.79 4.72 4.74 13.2M
2021-08-20 4.76 4.85 4.69 4.84 9.3M
2021-08-19 4.78 4.80 4.73 4.77 8.4M
2021-08-18 4.82 4.84 4.77 4.81 10.3M
2021-08-17 4.92 4.93 4.83 4.83 13.8M
2021-08-16 5.02 5.06 4.91 4.92 17.2M
2021-08-13 4.83 5.04 4.80 4.97 31.6M
2021-08-12 4.56 4.99 4.55 4.87 32.1M
2021-08-11 4.58 4.60 4.55 4.56 8.3M
2021-08-10 4.60 4.62 4.56 4.58 6.7M
2021-08-09 4.52 4.61 4.51 4.58 6.1M
2021-08-06 4.58 4.58 4.51 4.52 5.2M
2021-08-05 4.57 4.60 4.55 4.59 5.3M
2021-08-04 4.47 4.62 4.46 4.61 9.4M
2021-08-03 4.55 4.57 4.47 4.48 7.6M
2021-08-02 4.42 4.57 4.29 4.54 10.4M
2021-07-30 4.39 4.46 4.27 4.41 8.2M
2021-07-29 4.43 4.47 4.37 4.40 6.8M
2021-07-28 4.57 4.58 4.36 4.40 10.1M
2021-07-27 4.65 4.67 4.57 4.57 7.7M
2021-07-26 4.72 4.72 4.62 4.64 8.5M
2021-07-23 4.79 4.81 4.69 4.71 11.7M
2021-07-22 4.79 4.89 4.77 4.82 12.0M
2021-07-21 4.77 4.81 4.76 4.78 7.7M
2021-07-20 4.79 4.80 4.75 4.78 6.3M
2021-07-19 4.85 4.92 4.81 4.83 6.5M
2021-07-16 4.75 4.90 4.74 4.86 10.5M
2021-07-15 4.87 4.87 4.72 4.77 11.3M
2021-07-14 4.93 4.97 4.86 4.87 10.7M
2021-07-13 5.01 5.01 4.92 4.94 14.4M
2021-07-12 5.04 5.07 4.99 5.00 10.9M
2021-07-09 4.98 5.08 4.97 5.00 11.7M
2021-07-08 5.02 5.11 4.98 5.01 15.3M
2021-07-07 4.95 5.12 4.91 5.04 23.3M
2021-07-06 5.04 5.04 4.92 4.97 12.6M
2021-07-05 5.04 5.06 4.91 5.03 20.3M
2021-07-02 4.92 5.13 4.88 5.07 34.8M
2021-07-01 4.68 4.97 4.67 4.89 21.1M
2021-06-30 4.67 4.71 4.66 4.69 4.5M
2021-06-29 4.73 4.75 4.67 4.67 6.4M
2021-06-28 4.79 4.80 4.72 4.73 7.2M
2021-06-25 4.83 4.83 4.75 4.79 7.7M
2021-06-24 4.83 4.86 4.77 4.82 7.6M
2021-06-23 4.88 4.89 4.79 4.80 7.9M
2021-06-22 4.87 4.94 4.86 4.87 9.8M
2021-06-21 4.73 4.92 4.70 4.87 15.1M
2021-06-18 4.67 4.77 4.61 4.73 10.6M
2021-06-17 4.67 4.72 4.64 4.66 5.2M
2021-06-16 4.83 4.83 4.67 4.67 11.0M
2021-06-15 4.91 4.91 4.82 4.85 8.9M
2021-06-11 4.93 4.93 4.83 4.92 11.8M
2021-06-10 5.05 5.06 5.00 5.02 8.2M
2021-06-09 5.09 5.09 5.02 5.03 8.7M
2021-06-08 5.08 5.10 5.04 5.07 6.3M
2021-06-07 5.01 5.09 4.97 5.08 9.8M
2021-06-04 5.07 5.07 5.00 5.01 10.5M
2021-06-03 5.07 5.08 5.04 5.05 8.0M
2021-06-02 5.11 5.14 5.07 5.07 7.1M
2021-06-01 5.13 5.14 5.07 5.10 9.6M
2021-05-31 5.13 5.19 5.07 5.13 11.4M
2021-05-28 5.16 5.18 5.07 5.14 11.2M
2021-05-27 5.15 5.17 5.12 5.16 7.5M
2021-05-26 5.15 5.19 5.12 5.16 10.6M
2021-05-25 5.02 5.22 5.02 5.16 17.8M
2021-05-24 5.07 5.07 5.01 5.02 6.6M
2021-05-21 4.94 5.13 4.94 5.06 15.5M
2021-05-20 5.12 5.13 4.96 4.97 17.5M
2021-05-19 5.15 5.17 5.12 5.12 7.8M
2021-05-18 5.17 5.19 5.12 5.15 8.9M
2021-05-17 5.18 5.23 5.13 5.17 9.6M
2021-05-14 5.13 5.21 5.13 5.18 9.8M
2021-05-13 5.23 5.24 5.13 5.13 9.5M
2021-05-12 5.24 5.29 5.18 5.22 13.5M
2021-05-11 5.12 5.26 5.07 5.25 13.7M
2021-05-10 5.19 5.21 5.07 5.12 14.3M
2021-05-07 5.30 5.32 5.18 5.19 14.0M
2021-05-06 5.27 5.38 5.27 5.29 13.6M
2021-04-30 5.67 5.70 5.31 5.32 34.8M
2021-04-29 5.76 5.81 5.71 5.72 12.6M
2021-04-28 5.88 5.91 5.77 5.81 12.4M
2021-04-27 5.96 5.97 5.75 5.82 20.2M
2021-04-26 5.82 5.96 5.76 5.94 15.8M
2021-04-23 5.93 5.93 5.82 5.85 10.8M
2021-04-22 5.85 5.95 5.81 5.93 12.8M
2021-04-21 5.92 5.92 5.82 5.85 11.3M
2021-04-20 5.95 5.97 5.91 5.92 9.7M
2021-04-19 5.93 5.99 5.87 5.95 14.6M
2021-04-16 5.96 5.97 5.84 5.93 21.4M
2021-04-15 5.92 6.06 5.90 5.93 21.1M
2021-04-14 5.77 5.94 5.72 5.92 11.0M
2021-04-13 5.87 5.88 5.70 5.74 11.7M
2021-04-12 5.89 5.92 5.85 5.87 8.2M
2021-04-09 5.92 5.94 5.85 5.88 8.0M
2021-04-08 5.92 5.97 5.87 5.90 11.1M
2021-04-07 5.85 5.92 5.79 5.88 11.9M
2021-04-06 5.74 5.84 5.73 5.82 9.8M
2021-04-02 5.78 5.79 5.62 5.72 12.9M
2021-04-01 5.82 5.88 5.76 5.77 11.9M
2021-03-31 5.81 5.89 5.80 5.84 8.6M
2021-03-30 5.99 5.99 5.80 5.81 17.4M
2021-03-29 6.08 6.11 5.94 5.97 13.9M
2021-03-26 6.08 6.19 6.06 6.07 14.0M
2021-03-25 5.97 6.03 5.94 5.98 8.5M
2021-03-24 6.05 6.12 5.94 5.97 16.1M
2021-03-23 6.23 6.24 6.04 6.09 18.8M
2021-03-22 5.92 6.29 5.90 6.21 30.7M
2021-03-19 5.95 6.02 5.85 5.91 18.9M
2021-03-18 6.02 6.07 5.98 6.00 13.8M
2021-03-17 6.00 6.12 5.92 6.03 15.6M
2021-03-16 6.07 6.12 5.97 6.00 19.3M
2021-03-15 6.10 6.18 6.02 6.07 13.9M
2021-03-12 6.18 6.24 6.07 6.10 17.0M
2021-03-11 6.04 6.19 6.02 6.18 16.5M
2021-03-10 6.25 6.28 6.02 6.08 22.2M
2021-03-09 6.42 6.46 6.04 6.16 33.0M
2021-03-08 6.49 6.55 6.35 6.35 28.4M
2021-03-05 6.21 6.57 6.17 6.49 40.4M
2021-03-04 6.27 6.31 6.10 6.24 24.2M
2021-03-03 6.22 6.32 6.19 6.30 23.3M
2021-03-02 6.24 6.35 6.14 6.25 24.4M
2021-03-01 6.10 6.31 6.09 6.29 27.7M
2021-02-26 6.17 6.24 6.05 6.08 28.6M
2021-02-25 6.51 6.60 6.23 6.28 39.3M
2021-02-24 6.73 6.73 6.43 6.46 59.1M
2021-02-23 6.56 7.02 6.46 6.79 88.1M
2021-02-22 6.28 6.63 6.25 6.57 58.3M
2021-02-19 6.41 6.41 6.09 6.29 44.8M
2021-02-18 6.42 6.44 6.27 6.37 38.3M
2021-02-10 6.40 6.42 6.19 6.26 32.7M
2021-02-09 6.18 6.48 6.17 6.40 43.6M
2021-02-08 5.82 6.31 5.75 6.25 46.2M
2021-02-05 6.11 6.24 5.75 5.83 43.0M
2021-02-04 6.02 6.19 5.93 6.12 39.1M
2021-02-03 6.00 6.22 5.92 6.07 39.2M
2021-02-02 5.97 6.09 5.93 5.97 35.2M
2021-02-01 5.61 5.95 5.59 5.94 35.7M
2021-01-29 5.78 5.82 5.52 5.62 27.6M
2021-01-28 5.83 5.95 5.72 5.74 27.3M
2021-01-27 6.00 6.04 5.77 5.91 36.5M
2021-01-26 5.87 6.17 5.85 6.01 43.0M
2021-01-25 6.12 6.20 5.89 5.90 76.6M
2021-01-22 6.46 6.95 6.21 6.24 117.6M
2021-01-21 6.40 6.42 6.18 6.33 46.2M
2021-01-20 6.42 6.52 6.32 6.40 44.4M
2021-01-19 6.27 6.47 6.21 6.36 61.3M
2021-01-18 6.34 6.56 6.13 6.27 76.5M
2021-01-15 5.82 6.27 5.79 6.25 62.2M
2021-01-14 5.96 6.02 5.77 5.82 43.7M
2021-01-13 5.77 6.22 5.71 5.98 69.4M
2021-01-12 5.48 5.77 5.46 5.74 38.2M
2021-01-11 5.39 5.70 5.38 5.49 37.5M
2021-01-08 5.43 5.48 5.33 5.40 24.4M
2021-01-07 5.57 5.62 5.42 5.47 24.6M
2021-01-06 5.62 5.72 5.55 5.60 26.8M
2021-01-05 5.61 5.81 5.58 5.69 40.0M
2021-01-04 5.55 5.71 5.47 5.64 44.7M