4.38
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 | 1.14 | 1.15 | 1.11 | 1.12 | 16.6M |
| 2024-12-30 | 1.14 | 1.15 | 1.12 | 1.14 | 13.9M |
| 2024-12-27 | 1.14 | 1.16 | 1.11 | 1.14 | 22.3M |
| 2024-12-24 | 1.13 | 1.15 | 1.13 | 1.14 | 6.6M |
| 2024-12-23 | 1.14 | 1.15 | 1.12 | 1.12 | 13.2M |
| 2024-12-20 | 1.16 | 1.17 | 1.13 | 1.13 | 28.6M |
| 2024-12-19 | 1.18 | 1.21 | 1.16 | 1.16 | 29.0M |
| 2024-12-18 | 1.18 | 1.22 | 1.17 | 1.21 | 36.7M |
| 2024-12-17 | 1.16 | 1.19 | 1.14 | 1.18 | 40.7M |
| 2024-12-16 | 1.17 | 1.19 | 1.14 | 1.16 | 41.0M |
| 2024-12-13 | 1.22 | 1.22 | 1.17 | 1.17 | 71.0M |
| 2024-12-12 | 1.22 | 1.26 | 1.20 | 1.22 | 54.3M |
| 2024-12-11 | 1.16 | 1.22 | 1.16 | 1.20 | 91.9M |
| 2024-12-10 | 1.26 | 1.27 | 1.14 | 1.14 | 84.9M |
| 2024-12-09 | 1.15 | 1.19 | 1.10 | 1.18 | 54.0M |
| 2024-12-06 | 1.12 | 1.15 | 1.11 | 1.14 | 21.0M |
| 2024-12-05 | 1.12 | 1.13 | 1.10 | 1.12 | 13.4M |
| 2024-12-04 | 1.13 | 1.14 | 1.10 | 1.12 | 18.6M |
| 2024-12-03 | 1.13 | 1.14 | 1.10 | 1.13 | 22.2M |
| 2024-12-02 | 1.11 | 1.13 | 1.09 | 1.12 | 18.9M |
| 2024-11-29 | 1.06 | 1.14 | 1.06 | 1.10 | 44.8M |
| 2024-11-28 | 1.07 | 1.08 | 1.05 | 1.06 | 13.2M |
| 2024-11-27 | 1.04 | 1.08 | 1.01 | 1.07 | 45.4M |
| 2024-11-26 | 1.03 | 1.05 | 1.02 | 1.03 | 27.8M |
| 2024-11-25 | 1.04 | 1.05 | 1.02 | 1.03 | 38.3M |
| 2024-11-22 | 1.11 | 1.11 | 1.02 | 1.03 | 52.1M |
| 2024-11-21 | 1.12 | 1.14 | 1.08 | 1.10 | 39.8M |
| 2024-11-20 | 1.10 | 1.11 | 1.08 | 1.10 | 20.8M |
| 2024-11-19 | 1.08 | 1.11 | 1.07 | 1.10 | 35.2M |
| 2024-11-18 | 1.07 | 1.09 | 1.06 | 1.07 | 27.2M |
| 2024-11-15 | 1.10 | 1.11 | 1.06 | 1.06 | 49.6M |
| 2024-11-14 | 1.16 | 1.17 | 1.09 | 1.10 | 76.3M |
| 2024-11-13 | 1.16 | 1.18 | 1.13 | 1.16 | 47.1M |
| 2024-11-12 | 1.24 | 1.25 | 1.15 | 1.17 | 84.2M |
| 2024-11-11 | 1.24 | 1.27 | 1.21 | 1.23 | 67.5M |
| 2024-11-08 | 1.40 | 1.41 | 1.28 | 1.29 | 112.7M |
| 2024-11-07 | 1.23 | 1.34 | 1.21 | 1.33 | 132.1M |
| 2024-11-06 | 1.30 | 1.32 | 1.22 | 1.24 | 101.6M |
| 2024-11-05 | 1.19 | 1.28 | 1.18 | 1.27 | 112.1M |
| 2024-11-04 | 1.15 | 1.21 | 1.14 | 1.20 | 73.9M |
| 2024-11-01 | 1.15 | 1.17 | 1.13 | 1.13 | 48.5M |
| 2024-10-31 | 1.14 | 1.19 | 1.13 | 1.15 | 66.3M |
| 2024-10-30 | 1.17 | 1.18 | 1.12 | 1.14 | 51.2M |
| 2024-10-29 | 1.20 | 1.22 | 1.15 | 1.16 | 61.0M |
| 2024-10-28 | 1.17 | 1.20 | 1.15 | 1.18 | 52.6M |
| 2024-10-25 | 1.14 | 1.19 | 1.13 | 1.16 | 78.4M |
| 2024-10-24 | 1.17 | 1.19 | 1.12 | 1.14 | 68.8M |
| 2024-10-23 | 1.17 | 1.22 | 1.16 | 1.17 | 77.4M |
| 2024-10-22 | 1.15 | 1.19 | 1.13 | 1.17 | 96.9M |
| 2024-10-21 | 1.20 | 1.21 | 1.14 | 1.15 | 134.2M |
| 2024-10-18 | 1.10 | 1.26 | 1.08 | 1.20 | 296.7M |
| 2024-10-17 | 1.11 | 1.17 | 1.08 | 1.09 | 133.8M |
| 2024-10-16 | 1.08 | 1.16 | 1.06 | 1.09 | 164.9M |
| 2024-10-15 | 1.16 | 1.17 | 1.05 | 1.08 | 169.0M |
| 2024-10-14 | 1.19 | 1.20 | 1.01 | 1.15 | 319.2M |
| 2024-10-10 | 1.49 | 1.99 | 1.13 | 1.18 | 724.9M |
| 2024-10-09 | 1.45 | 1.48 | 1.23 | 1.30 | 354.0M |
| 2024-10-08 | 2.01 | 2.02 | 1.40 | 1.40 | 554.2M |
| 2024-10-07 | 1.91 | 2.07 | 1.81 | 2.04 | 204.8M |
| 2024-10-04 | 1.80 | 1.93 | 1.68 | 1.81 | 193.4M |
| 2024-10-03 | 2.12 | 2.18 | 1.57 | 1.79 | 280.4M |
| 2024-10-02 | 1.51 | 1.85 | 1.45 | 1.85 | 431.8M |
| 2024-09-30 | 1.20 | 1.77 | 1.20 | 1.32 | 1,477.9M |
| 2024-09-27 | 0.76 | 1.05 | 0.73 | 1.05 | 329.1M |
| 2024-09-26 | 0.67 | 0.72 | 0.66 | 0.72 | 55.0M |
| 2024-09-25 | 0.69 | 0.70 | 0.66 | 0.67 | 40.9M |
| 2024-09-24 | 0.64 | 0.69 | 0.64 | 0.67 | 62.6M |
| 2024-09-23 | 0.65 | 0.65 | 0.63 | 0.64 | 7.1M |
| 2024-09-20 | 0.65 | 0.65 | 0.63 | 0.65 | 19.7M |
| 2024-09-19 | 0.63 | 0.66 | 0.63 | 0.65 | 11.3M |
| 2024-09-17 | 0.63 | 0.64 | 0.62 | 0.64 | 1.7M |
| 2024-09-16 | 0.63 | 0.64 | 0.62 | 0.64 | 2.0M |
| 2024-09-13 | 0.62 | 0.65 | 0.61 | 0.64 | 12.6M |
| 2024-09-12 | 0.62 | 0.62 | 0.61 | 0.62 | 4.3M |
| 2024-09-11 | 0.64 | 0.64 | 0.61 | 0.61 | 10.1M |
| 2024-09-10 | 0.66 | 0.69 | 0.62 | 0.65 | 46.8M |
| 2024-09-09 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0M |
| 2024-09-05 | 0.62 | 0.62 | 0.61 | 0.61 | 3.5M |
| 2024-09-04 | 0.61 | 0.62 | 0.61 | 0.62 | 2.7M |
| 2024-09-03 | 0.62 | 0.63 | 0.61 | 0.62 | 5.0M |
| 2024-09-02 | 0.63 | 0.63 | 0.62 | 0.62 | 1.4M |
| 2024-08-30 | 0.63 | 0.64 | 0.62 | 0.63 | 9.2M |
| 2024-08-29 | 0.62 | 0.63 | 0.61 | 0.62 | 3.1M |
| 2024-08-28 | 0.63 | 0.63 | 0.61 | 0.62 | 2.8M |
| 2024-08-27 | 0.61 | 0.62 | 0.61 | 0.62 | 3.8M |
| 2024-08-26 | 0.61 | 0.62 | 0.60 | 0.61 | 3.1M |
| 2024-08-23 | 0.60 | 0.61 | 0.59 | 0.60 | 5.8M |
| 2024-08-22 | 0.61 | 0.61 | 0.60 | 0.60 | 2.8M |
| 2024-08-21 | 0.62 | 0.62 | 0.60 | 0.61 | 1.7M |
| 2024-08-20 | 0.61 | 0.62 | 0.61 | 0.61 | 1.1M |
| 2024-08-19 | 0.61 | 0.62 | 0.61 | 0.61 | 1.7M |
| 2024-08-16 | 0.62 | 0.62 | 0.61 | 0.61 | 2.0M |
| 2024-08-15 | 0.61 | 0.62 | 0.60 | 0.61 | 7.2M |
| 2024-08-14 | 0.62 | 0.62 | 0.60 | 0.61 | 16.6M |
| 2024-08-13 | 0.62 | 0.62 | 0.61 | 0.62 | 2.5M |
| 2024-08-12 | 0.62 | 0.63 | 0.61 | 0.62 | 8.2M |
| 2024-08-09 | 0.62 | 0.63 | 0.61 | 0.62 | 13.8M |
| 2024-08-08 | 0.62 | 0.62 | 0.61 | 0.62 | 8.9M |
| 2024-08-07 | 0.62 | 0.63 | 0.61 | 0.62 | 12.3M |
| 2024-08-06 | 0.62 | 0.63 | 0.61 | 0.62 | 17.0M |
| 2024-08-05 | 0.62 | 0.63 | 0.61 | 0.62 | 13.7M |
| 2024-08-02 | 0.63 | 0.64 | 0.62 | 0.63 | 19.4M |
| 2024-08-01 | 0.66 | 0.77 | 0.63 | 0.64 | 91.6M |
| 2024-07-31 | 0.62 | 0.71 | 0.62 | 0.67 | 64.9M |
| 2024-07-30 | 0.61 | 0.62 | 0.60 | 0.61 | 11.7M |
| 2024-07-29 | 0.62 | 0.62 | 0.61 | 0.61 | 1.7M |
| 2024-07-26 | 0.61 | 0.62 | 0.60 | 0.61 | 4.1M |
| 2024-07-25 | 0.61 | 0.61 | 0.59 | 0.60 | 4.2M |
| 2024-07-24 | 0.61 | 0.62 | 0.59 | 0.61 | 10.6M |
| 2024-07-23 | 0.61 | 0.62 | 0.60 | 0.60 | 13.7M |
| 2024-07-22 | 0.62 | 0.62 | 0.61 | 0.61 | 6.5M |
| 2024-07-19 | 0.63 | 0.63 | 0.61 | 0.62 | 9.4M |
| 2024-07-18 | 0.64 | 0.64 | 0.62 | 0.63 | 25.4M |
| 2024-07-17 | 0.63 | 0.64 | 0.63 | 0.64 | 7.9M |
| 2024-07-16 | 0.62 | 0.63 | 0.62 | 0.63 | 2.7M |
| 2024-07-15 | 0.62 | 0.63 | 0.61 | 0.63 | 5.3M |
| 2024-07-12 | 0.62 | 0.63 | 0.62 | 0.63 | 7.1M |
| 2024-07-11 | 0.62 | 0.62 | 0.61 | 0.61 | 2.8M |
| 2024-07-10 | 0.61 | 0.62 | 0.60 | 0.61 | 5.3M |
| 2024-07-09 | 0.61 | 0.61 | 0.59 | 0.61 | 9.0M |
| 2024-07-08 | 0.61 | 0.62 | 0.59 | 0.61 | 3.9M |
| 2024-07-05 | 0.61 | 0.62 | 0.60 | 0.61 | 12.1M |
| 2024-07-04 | 0.60 | 0.61 | 0.59 | 0.61 | 7.3M |
| 2024-07-03 | 0.60 | 0.61 | 0.59 | 0.61 | 8.2M |
| 2024-07-02 | 0.60 | 0.62 | 0.59 | 0.60 | 12.8M |
| 2024-06-28 | 0.60 | 0.61 | 0.60 | 0.60 | 3.7M |
| 2024-06-27 | 0.61 | 0.61 | 0.59 | 0.60 | 8.2M |
| 2024-06-26 | 0.60 | 0.61 | 0.59 | 0.61 | 3.0M |
| 2024-06-25 | 0.60 | 0.61 | 0.59 | 0.60 | 5.3M |
| 2024-06-24 | 0.61 | 0.61 | 0.59 | 0.59 | 11.9M |
| 2024-06-21 | 0.61 | 0.62 | 0.60 | 0.61 | 10.2M |
| 2024-06-20 | 0.61 | 0.63 | 0.60 | 0.62 | 9.7M |
| 2024-06-19 | 0.61 | 0.63 | 0.61 | 0.62 | 8.0M |
| 2024-06-18 | 0.62 | 0.64 | 0.60 | 0.61 | 37.7M |
| 2024-06-17 | 0.61 | 0.74 | 0.61 | 0.62 | 109.7M |
| 2024-06-14 | 0.59 | 0.63 | 0.58 | 0.62 | 24.5M |
| 2024-06-13 | 0.58 | 0.59 | 0.58 | 0.58 | 1.7M |
| 2024-06-12 | 0.59 | 0.59 | 0.58 | 0.58 | 4.3M |
| 2024-06-11 | 0.60 | 0.60 | 0.58 | 0.59 | 10.6M |
| 2024-06-07 | 0.60 | 0.61 | 0.59 | 0.60 | 8.4M |
| 2024-06-06 | 0.60 | 0.61 | 0.59 | 0.61 | 9.8M |
| 2024-06-05 | 0.61 | 0.61 | 0.59 | 0.61 | 6.7M |
| 2024-06-04 | 0.59 | 0.61 | 0.58 | 0.60 | 12.7M |
| 2024-06-03 | 0.58 | 0.60 | 0.58 | 0.59 | 5.6M |
| 2024-05-31 | 0.60 | 0.60 | 0.58 | 0.58 | 6.4M |
| 2024-05-30 | 0.60 | 0.61 | 0.58 | 0.59 | 9.2M |
| 2024-05-29 | 0.60 | 0.62 | 0.59 | 0.61 | 12.2M |
| 2024-05-28 | 0.62 | 0.62 | 0.60 | 0.60 | 6.5M |
| 2024-05-27 | 0.60 | 0.62 | 0.58 | 0.62 | 21.8M |
| 2024-05-24 | 0.60 | 0.61 | 0.58 | 0.59 | 14.1M |
| 2024-05-23 | 0.62 | 0.62 | 0.60 | 0.60 | 6.5M |
| 2024-05-22 | 0.63 | 0.63 | 0.62 | 0.63 | 3.8M |
| 2024-05-21 | 0.63 | 0.64 | 0.61 | 0.62 | 14.9M |
| 2024-05-20 | 0.66 | 0.67 | 0.63 | 0.64 | 21.1M |
| 2024-05-17 | 0.64 | 0.66 | 0.63 | 0.65 | 13.3M |
| 2024-05-16 | 0.63 | 0.64 | 0.63 | 0.63 | 9.2M |
| 2024-05-14 | 0.65 | 0.65 | 0.62 | 0.63 | 13.2M |
| 2024-05-13 | 0.61 | 0.65 | 0.61 | 0.64 | 26.4M |
| 2024-05-10 | 0.59 | 0.62 | 0.59 | 0.61 | 24.2M |
| 2024-05-09 | 0.57 | 0.59 | 0.57 | 0.58 | 5.1M |
| 2024-05-08 | 0.59 | 0.60 | 0.56 | 0.57 | 8.8M |
| 2024-05-07 | 0.58 | 0.60 | 0.58 | 0.59 | 12.9M |
| 2024-05-06 | 0.58 | 0.59 | 0.57 | 0.58 | 11.8M |
| 2024-05-03 | 0.58 | 0.59 | 0.57 | 0.57 | 1.6M |
| 2024-05-02 | 0.57 | 0.59 | 0.57 | 0.58 | 3.9M |
| 2024-04-30 | 0.58 | 0.58 | 0.56 | 0.57 | 4.9M |
| 2024-04-29 | 0.56 | 0.59 | 0.55 | 0.58 | 19.3M |
| 2024-04-26 | 0.54 | 0.56 | 0.54 | 0.56 | 9.6M |
| 2024-04-25 | 0.54 | 0.55 | 0.53 | 0.54 | 5.2M |
| 2024-04-24 | 0.53 | 0.54 | 0.53 | 0.54 | 1.9M |
| 2024-04-23 | 0.53 | 0.53 | 0.52 | 0.53 | 1.5M |
| 2024-04-22 | 0.51 | 0.53 | 0.51 | 0.53 | 2.9M |
| 2024-04-19 | 0.52 | 0.52 | 0.51 | 0.51 | 1.6M |
| 2024-04-18 | 0.51 | 0.53 | 0.51 | 0.52 | 2.1M |
| 2024-04-17 | 0.52 | 0.52 | 0.51 | 0.51 | 1.3M |
| 2024-04-16 | 0.53 | 0.53 | 0.51 | 0.51 | 2.1M |
| 2024-04-15 | 0.52 | 0.53 | 0.51 | 0.52 | 2.4M |
| 2024-04-12 | 0.53 | 0.54 | 0.52 | 0.53 | 4.6M |
| 2024-04-11 | 0.53 | 0.54 | 0.53 | 0.54 | 1.7M |
| 2024-04-10 | 0.53 | 0.54 | 0.53 | 0.54 | 1.6M |
| 2024-04-09 | 0.52 | 0.54 | 0.52 | 0.54 | 3.5M |
| 2024-04-08 | 0.53 | 0.53 | 0.52 | 0.52 | 4.1M |
| 2024-04-05 | 0.53 | 0.54 | 0.52 | 0.53 | 1.9M |
| 2024-04-03 | 0.54 | 0.55 | 0.53 | 0.53 | 2.4M |
| 2024-04-02 | 0.53 | 0.55 | 0.53 | 0.54 | 4.7M |
| 2024-03-28 | 0.53 | 0.54 | 0.52 | 0.53 | 5.4M |
| 2024-03-27 | 0.54 | 0.55 | 0.53 | 0.53 | 2.2M |
| 2024-03-26 | 0.53 | 0.55 | 0.53 | 0.54 | 5.5M |
| 2024-03-25 | 0.54 | 0.55 | 0.53 | 0.53 | 3.8M |
| 2024-03-22 | 0.55 | 0.55 | 0.53 | 0.54 | 6.1M |
| 2024-03-21 | 0.56 | 0.56 | 0.55 | 0.55 | 5.0M |
| 2024-03-20 | 0.55 | 0.56 | 0.54 | 0.55 | 14.7M |
| 2024-03-19 | 0.56 | 0.56 | 0.54 | 0.54 | 4.5M |
| 2024-03-18 | 0.55 | 0.57 | 0.55 | 0.56 | 17.3M |
| 2024-03-15 | 0.56 | 0.56 | 0.55 | 0.55 | 31.0M |
| 2024-03-14 | 0.57 | 0.57 | 0.55 | 0.55 | 10.0M |
| 2024-03-13 | 0.57 | 0.57 | 0.56 | 0.56 | 4.3M |
| 2024-03-12 | 0.55 | 0.57 | 0.54 | 0.57 | 8.0M |
| 2024-03-11 | 0.54 | 0.55 | 0.54 | 0.55 | 2.4M |
| 2024-03-08 | 0.54 | 0.55 | 0.54 | 0.54 | 2.2M |
| 2024-03-07 | 0.55 | 0.56 | 0.53 | 0.54 | 7.5M |
| 2024-03-06 | 0.55 | 0.56 | 0.54 | 0.54 | 4.6M |
| 2024-03-05 | 0.56 | 0.56 | 0.54 | 0.55 | 4.4M |
| 2024-03-04 | 0.56 | 0.57 | 0.55 | 0.56 | 3.0M |
| 2024-03-01 | 0.55 | 0.57 | 0.55 | 0.56 | 6.2M |
| 2024-02-29 | 0.55 | 0.56 | 0.55 | 0.55 | 3.5M |
| 2024-02-28 | 0.56 | 0.57 | 0.55 | 0.55 | 7.9M |
| 2024-02-27 | 0.56 | 0.56 | 0.54 | 0.56 | 15.4M |
| 2024-02-26 | 0.56 | 0.56 | 0.55 | 0.56 | 4.3M |
| 2024-02-23 | 0.56 | 0.57 | 0.55 | 0.56 | 7.3M |
| 2024-02-22 | 0.55 | 0.56 | 0.54 | 0.56 | 12.6M |
| 2024-02-21 | 0.54 | 0.56 | 0.53 | 0.55 | 12.3M |
| 2024-02-20 | 0.52 | 0.54 | 0.52 | 0.53 | 6.3M |
| 2024-02-19 | 0.53 | 0.53 | 0.52 | 0.52 | 3.1M |
| 2024-02-16 | 0.53 | 0.54 | 0.52 | 0.54 | 1.0M |
| 2024-02-15 | 0.52 | 0.53 | 0.52 | 0.53 | 1.2M |
| 2024-02-14 | 0.51 | 0.52 | 0.51 | 0.52 | 0.6M |
| 2024-02-09 | 0.51 | 0.53 | 0.51 | 0.52 | 0.1M |
| 2024-02-08 | 0.52 | 0.53 | 0.51 | 0.52 | 4.2M |
| 2024-02-07 | 0.52 | 0.53 | 0.51 | 0.52 | 3.4M |
| 2024-02-06 | 0.50 | 0.53 | 0.49 | 0.51 | 6.7M |
| 2024-02-05 | 0.50 | 0.50 | 0.49 | 0.49 | 4.2M |
| 2024-02-02 | 0.50 | 0.51 | 0.49 | 0.50 | 9.5M |
| 2024-02-01 | 0.49 | 0.51 | 0.49 | 0.50 | 7.1M |
| 2024-01-31 | 0.51 | 0.51 | 0.49 | 0.49 | 12.9M |
| 2024-01-30 | 0.53 | 0.53 | 0.50 | 0.50 | 17.6M |
| 2024-01-29 | 0.54 | 0.55 | 0.53 | 0.53 | 10.1M |
| 2024-01-26 | 0.54 | 0.55 | 0.53 | 0.54 | 7.1M |
| 2024-01-25 | 0.54 | 0.55 | 0.53 | 0.55 | 10.5M |
| 2024-01-24 | 0.52 | 0.55 | 0.51 | 0.53 | 20.8M |
| 2024-01-23 | 0.49 | 0.51 | 0.49 | 0.50 | 5.5M |
| 2024-01-22 | 0.50 | 0.50 | 0.48 | 0.49 | 11.3M |
| 2024-01-19 | 0.51 | 0.52 | 0.50 | 0.50 | 5.7M |
| 2024-01-18 | 0.51 | 0.52 | 0.50 | 0.51 | 9.0M |
| 2024-01-17 | 0.54 | 0.54 | 0.50 | 0.51 | 16.4M |
| 2024-01-16 | 0.55 | 0.55 | 0.54 | 0.54 | 7.2M |
| 2024-01-15 | 0.54 | 0.55 | 0.54 | 0.55 | 4.5M |
| 2024-01-12 | 0.56 | 0.56 | 0.54 | 0.55 | 6.1M |
| 2024-01-11 | 0.55 | 0.57 | 0.55 | 0.55 | 10.1M |
| 2024-01-10 | 0.56 | 0.56 | 0.55 | 0.56 | 7.6M |
| 2024-01-09 | 0.55 | 0.56 | 0.55 | 0.56 | 3.6M |
| 2024-01-08 | 0.57 | 0.57 | 0.55 | 0.55 | 6.8M |
| 2024-01-05 | 0.58 | 0.59 | 0.56 | 0.57 | 11.8M |
| 2024-01-04 | 0.59 | 0.59 | 0.58 | 0.58 | 10.8M |
| 2024-01-03 | 0.59 | 0.59 | 0.58 | 0.59 | 9.5M |
| 2024-01-02 | 0.60 | 0.60 | 0.58 | 0.59 | 7.8M |