1.79
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 | 1.01 | 1.01 | 0.97 | 0.98 | 228.2M |
| 2024-12-30 | 1.02 | 1.03 | 1.00 | 1.01 | 114.7M |
| 2024-12-27 | 1.03 | 1.04 | 1.01 | 1.01 | 120.0M |
| 2024-12-26 | 1.00 | 1.03 | 0.99 | 1.03 | 152.9M |
| 2024-12-25 | 1.00 | 1.01 | 1.00 | 1.00 | 74.9M |
| 2024-12-24 | 1.00 | 1.01 | 0.98 | 1.01 | 111.6M |
| 2024-12-23 | 1.02 | 1.03 | 1.00 | 1.00 | 118.5M |
| 2024-12-20 | 1.01 | 1.04 | 1.00 | 1.02 | 136.1M |
| 2024-12-19 | 0.98 | 1.02 | 0.97 | 1.01 | 154.2M |
| 2024-12-18 | 0.97 | 0.99 | 0.96 | 0.98 | 118.8M |
| 2024-12-17 | 0.97 | 0.99 | 0.96 | 0.97 | 87.7M |
| 2024-12-16 | 0.99 | 0.99 | 0.97 | 0.97 | 81.0M |
| 2024-12-13 | 1.00 | 1.01 | 0.99 | 0.99 | 116.9M |
| 2024-12-12 | 1.00 | 1.01 | 0.99 | 1.00 | 115.5M |
| 2024-12-11 | 0.98 | 1.00 | 0.98 | 1.00 | 99.7M |
| 2024-12-10 | 1.01 | 1.02 | 0.99 | 0.99 | 199.4M |
| 2024-12-09 | 1.00 | 1.00 | 0.97 | 0.98 | 172.0M |
| 2024-12-06 | 0.99 | 1.00 | 0.98 | 0.99 | 135.4M |
| 2024-12-05 | 0.97 | 0.99 | 0.96 | 0.98 | 95.1M |
| 2024-12-04 | 0.98 | 0.99 | 0.96 | 0.97 | 74.4M |
| 2024-12-03 | 0.99 | 1.00 | 0.97 | 0.98 | 104.6M |
| 2024-12-02 | 0.99 | 1.00 | 0.98 | 1.00 | 106.1M |
| 2024-11-29 | 0.96 | 1.00 | 0.95 | 0.98 | 119.6M |
| 2024-11-28 | 0.97 | 0.98 | 0.96 | 0.96 | 118.1M |
| 2024-11-27 | 0.93 | 0.97 | 0.92 | 0.97 | 124.3M |
| 2024-11-26 | 0.95 | 0.96 | 0.93 | 0.94 | 66.5M |
| 2024-11-25 | 0.96 | 0.97 | 0.93 | 0.95 | 121.7M |
| 2024-11-22 | 0.99 | 1.01 | 0.96 | 0.97 | 139.9M |
| 2024-11-21 | 0.99 | 1.00 | 0.98 | 1.00 | 104.7M |
| 2024-11-20 | 0.96 | 1.00 | 0.96 | 0.99 | 127.9M |
| 2024-11-19 | 0.95 | 0.97 | 0.93 | 0.97 | 138.0M |
| 2024-11-18 | 0.99 | 1.00 | 0.94 | 0.95 | 159.8M |
| 2024-11-15 | 1.02 | 1.04 | 0.99 | 0.99 | 139.2M |
| 2024-11-14 | 1.07 | 1.07 | 1.02 | 1.03 | 159.6M |
| 2024-11-13 | 1.02 | 1.07 | 1.02 | 1.07 | 156.4M |
| 2024-11-12 | 1.06 | 1.07 | 1.02 | 1.03 | 142.1M |
| 2024-11-11 | 1.00 | 1.06 | 0.99 | 1.05 | 166.6M |
| 2024-11-08 | 1.00 | 1.03 | 0.99 | 1.00 | 144.9M |
| 2024-11-07 | 0.96 | 0.99 | 0.95 | 0.99 | 134.9M |
| 2024-11-06 | 0.97 | 0.99 | 0.96 | 0.97 | 143.0M |
| 2024-11-05 | 0.93 | 0.97 | 0.92 | 0.97 | 186.1M |
| 2024-11-04 | 0.90 | 0.93 | 0.90 | 0.93 | 97.1M |
| 2024-11-01 | 0.93 | 0.94 | 0.90 | 0.90 | 161.0M |
| 2024-10-31 | 0.93 | 0.96 | 0.92 | 0.94 | 157.1M |
| 2024-10-30 | 0.93 | 0.94 | 0.92 | 0.93 | 89.2M |
| 2024-10-29 | 0.94 | 0.96 | 0.93 | 0.93 | 122.2M |
| 2024-10-28 | 0.94 | 0.95 | 0.93 | 0.95 | 106.0M |
| 2024-10-25 | 0.94 | 0.95 | 0.93 | 0.94 | 95.0M |
| 2024-10-24 | 0.94 | 0.95 | 0.93 | 0.94 | 73.0M |
| 2024-10-23 | 0.95 | 0.96 | 0.93 | 0.94 | 107.2M |
| 2024-10-22 | 0.96 | 0.97 | 0.94 | 0.96 | 129.0M |
| 2024-10-21 | 0.98 | 1.00 | 0.95 | 0.96 | 203.9M |
| 2024-10-18 | 0.88 | 0.97 | 0.88 | 0.95 | 204.5M |
| 2024-10-17 | 0.88 | 0.90 | 0.88 | 0.88 | 112.6M |
| 2024-10-16 | 0.86 | 0.89 | 0.86 | 0.87 | 85.2M |
| 2024-10-15 | 0.91 | 0.94 | 0.89 | 0.89 | 131.4M |
| 2024-10-14 | 0.88 | 0.91 | 0.86 | 0.91 | 136.7M |
| 2024-10-11 | 0.90 | 0.92 | 0.87 | 0.88 | 208.6M |
| 2024-10-10 | 0.97 | 0.98 | 0.91 | 0.93 | 233.7M |
| 2024-10-09 | 1.03 | 1.03 | 0.91 | 0.98 | 437.6M |
| 2024-10-08 | 0.94 | 0.94 | 0.94 | 0.94 | 85.9M |
| 2024-09-30 | 0.82 | 0.85 | 0.81 | 0.85 | 193.9M |
| 2024-09-27 | 0.74 | 0.78 | 0.74 | 0.78 | 95.4M |
| 2024-09-26 | 0.70 | 0.74 | 0.70 | 0.74 | 99.4M |
| 2024-09-25 | 0.71 | 0.73 | 0.70 | 0.71 | 116.8M |
| 2024-09-24 | 0.67 | 0.70 | 0.67 | 0.70 | 113.6M |
| 2024-09-23 | 0.67 | 0.68 | 0.67 | 0.67 | 61.4M |
| 2024-09-20 | 0.67 | 0.68 | 0.67 | 0.67 | 41.4M |
| 2024-09-19 | 0.67 | 0.68 | 0.66 | 0.67 | 56.4M |
| 2024-09-18 | 0.67 | 0.67 | 0.66 | 0.67 | 38.8M |
| 2024-09-13 | 0.67 | 0.68 | 0.67 | 0.67 | 48.5M |
| 2024-09-12 | 0.67 | 0.68 | 0.67 | 0.67 | 44.7M |
| 2024-09-11 | 0.66 | 0.67 | 0.66 | 0.67 | 42.6M |
| 2024-09-10 | 0.65 | 0.67 | 0.65 | 0.67 | 63.3M |
| 2024-09-09 | 0.65 | 0.66 | 0.65 | 0.65 | 41.4M |
| 2024-09-06 | 0.67 | 0.67 | 0.66 | 0.66 | 49.8M |
| 2024-09-05 | 0.66 | 0.68 | 0.66 | 0.67 | 58.2M |
| 2024-09-04 | 0.66 | 0.67 | 0.66 | 0.66 | 44.1M |
| 2024-09-03 | 0.66 | 0.67 | 0.66 | 0.67 | 46.4M |
| 2024-09-02 | 0.68 | 0.68 | 0.66 | 0.66 | 69.3M |
| 2024-08-30 | 0.67 | 0.69 | 0.66 | 0.68 | 89.2M |
| 2024-08-29 | 0.66 | 0.67 | 0.65 | 0.67 | 73.1M |
| 2024-08-28 | 0.66 | 0.67 | 0.66 | 0.67 | 39.9M |
| 2024-08-27 | 0.67 | 0.67 | 0.66 | 0.67 | 39.9M |
| 2024-08-26 | 0.68 | 0.68 | 0.67 | 0.68 | 43.6M |
| 2024-08-23 | 0.68 | 0.68 | 0.67 | 0.68 | 48.3M |
| 2024-08-22 | 0.69 | 0.69 | 0.68 | 0.68 | 54.0M |
| 2024-08-21 | 0.69 | 0.70 | 0.69 | 0.69 | 45.7M |
| 2024-08-20 | 0.70 | 0.70 | 0.69 | 0.69 | 52.8M |
| 2024-08-19 | 0.69 | 0.71 | 0.69 | 0.70 | 49.1M |
| 2024-08-16 | 0.70 | 0.70 | 0.70 | 0.70 | 57.3M |
| 2024-08-15 | 0.69 | 0.70 | 0.69 | 0.70 | 62.0M |
| 2024-08-14 | 0.70 | 0.70 | 0.69 | 0.69 | 36.3M |
| 2024-08-13 | 0.69 | 0.69 | 0.68 | 0.69 | 29.9M |
| 2024-08-12 | 0.69 | 0.69 | 0.69 | 0.69 | 49.6M |
| 2024-08-09 | 0.70 | 0.70 | 0.69 | 0.69 | 60.2M |
| 2024-08-08 | 0.69 | 0.70 | 0.68 | 0.69 | 66.7M |
| 2024-08-07 | 0.70 | 0.71 | 0.70 | 0.70 | 63.2M |
| 2024-08-06 | 0.71 | 0.71 | 0.69 | 0.71 | 67.5M |
| 2024-08-05 | 0.72 | 0.73 | 0.69 | 0.70 | 119.0M |
| 2024-08-02 | 0.74 | 0.75 | 0.73 | 0.73 | 117.6M |
| 2024-08-01 | 0.76 | 0.77 | 0.75 | 0.75 | 66.4M |
| 2024-07-31 | 0.73 | 0.76 | 0.73 | 0.76 | 100.3M |
| 2024-07-30 | 0.73 | 0.73 | 0.72 | 0.73 | 55.8M |
| 2024-07-29 | 0.74 | 0.74 | 0.73 | 0.73 | 52.4M |
| 2024-07-26 | 0.73 | 0.74 | 0.72 | 0.73 | 69.8M |
| 2024-07-25 | 0.73 | 0.74 | 0.72 | 0.73 | 75.1M |
| 2024-07-24 | 0.75 | 0.75 | 0.74 | 0.74 | 83.8M |
| 2024-07-23 | 0.78 | 0.78 | 0.75 | 0.75 | 82.7M |
| 2024-07-22 | 0.77 | 0.78 | 0.77 | 0.77 | 175.1M |
| 2024-07-19 | 0.76 | 0.78 | 0.76 | 0.77 | 97.6M |
| 2024-07-18 | 0.76 | 0.76 | 0.74 | 0.76 | 109.1M |
| 2024-07-17 | 0.78 | 0.78 | 0.77 | 0.77 | 70.2M |
| 2024-07-16 | 0.76 | 0.78 | 0.76 | 0.78 | 104.3M |
| 2024-07-15 | 0.77 | 0.77 | 0.76 | 0.76 | 104.4M |
| 2024-07-12 | 0.77 | 0.77 | 0.76 | 0.77 | 84.0M |
| 2024-07-11 | 0.78 | 0.78 | 0.76 | 0.78 | 109.8M |
| 2024-07-10 | 0.76 | 0.77 | 0.76 | 0.77 | 94.3M |
| 2024-07-09 | 0.73 | 0.77 | 0.73 | 0.76 | 125.5M |
| 2024-07-08 | 0.75 | 0.75 | 0.73 | 0.74 | 61.6M |
| 2024-07-05 | 0.74 | 0.75 | 0.74 | 0.75 | 79.8M |
| 2024-07-04 | 0.76 | 0.76 | 0.74 | 0.75 | 88.8M |
| 2024-07-03 | 0.77 | 0.77 | 0.75 | 0.76 | 100.0M |
| 2024-07-02 | 0.77 | 0.78 | 0.76 | 0.77 | 73.5M |
| 2024-07-01 | 0.77 | 0.77 | 0.75 | 0.77 | 85.2M |
| 2024-06-28 | 0.76 | 0.78 | 0.76 | 0.77 | 93.1M |
| 2024-06-27 | 0.78 | 0.78 | 0.77 | 0.77 | 83.6M |
| 2024-06-26 | 0.75 | 0.79 | 0.75 | 0.79 | 138.2M |
| 2024-06-25 | 0.77 | 0.77 | 0.75 | 0.75 | 106.5M |
| 2024-06-24 | 0.79 | 0.80 | 0.77 | 0.77 | 99.5M |
| 2024-06-21 | 0.79 | 0.80 | 0.78 | 0.80 | 63.1M |
| 2024-06-20 | 0.81 | 0.81 | 0.79 | 0.79 | 88.1M |
| 2024-06-19 | 0.82 | 0.82 | 0.81 | 0.81 | 88.2M |
| 2024-06-18 | 0.80 | 0.82 | 0.80 | 0.81 | 142.4M |
| 2024-06-17 | 0.80 | 0.81 | 0.80 | 0.80 | 89.3M |
| 2024-06-14 | 0.78 | 0.81 | 0.78 | 0.80 | 167.8M |
| 2024-06-13 | 0.78 | 0.79 | 0.77 | 0.78 | 95.9M |
| 2024-06-12 | 0.77 | 0.78 | 0.77 | 0.77 | 87.3M |
| 2024-06-11 | 0.76 | 0.77 | 0.75 | 0.77 | 82.6M |
| 2024-06-07 | 0.77 | 0.78 | 0.76 | 0.76 | 89.8M |
| 2024-06-06 | 0.78 | 0.79 | 0.77 | 0.77 | 129.5M |
| 2024-06-05 | 0.78 | 0.79 | 0.78 | 0.78 | 89.4M |
| 2024-06-04 | 0.78 | 0.78 | 0.77 | 0.78 | 94.4M |
| 2024-06-03 | 0.76 | 0.78 | 0.76 | 0.78 | 134.6M |
| 2024-05-31 | 0.76 | 0.77 | 0.76 | 0.77 | 101.9M |
| 2024-05-30 | 0.76 | 0.76 | 0.75 | 0.76 | 82.9M |
| 2024-05-29 | 0.76 | 0.77 | 0.75 | 0.76 | 75.4M |
| 2024-05-28 | 0.77 | 0.77 | 0.76 | 0.76 | 96.0M |
| 2024-05-27 | 0.77 | 0.77 | 0.75 | 0.77 | 94.8M |
| 2024-05-24 | 0.78 | 0.79 | 0.76 | 0.76 | 122.0M |
| 2024-05-23 | 0.80 | 0.81 | 0.78 | 0.78 | 129.2M |
| 2024-05-22 | 0.80 | 0.80 | 0.79 | 0.80 | 99.7M |
| 2024-05-21 | 0.80 | 0.81 | 0.80 | 0.80 | 116.5M |
| 2024-05-20 | 0.79 | 0.81 | 0.78 | 0.80 | 144.1M |
| 2024-05-17 | 0.78 | 0.79 | 0.77 | 0.79 | 110.8M |
| 2024-05-16 | 0.79 | 0.79 | 0.78 | 0.78 | 135.8M |
| 2024-05-15 | 0.79 | 0.79 | 0.78 | 0.78 | 131.7M |
| 2024-05-14 | 0.80 | 0.80 | 0.78 | 0.79 | 125.3M |
| 2024-05-13 | 0.79 | 0.80 | 0.79 | 0.80 | 104.4M |
| 2024-05-10 | 0.81 | 0.81 | 0.79 | 0.80 | 113.1M |
| 2024-05-09 | 0.80 | 0.81 | 0.80 | 0.81 | 141.1M |
| 2024-05-08 | 0.81 | 0.81 | 0.80 | 0.80 | 115.2M |
| 2024-05-07 | 0.83 | 0.84 | 0.81 | 0.82 | 139.5M |
| 2024-05-06 | 0.84 | 0.85 | 0.82 | 0.83 | 138.3M |
| 2024-04-30 | 0.83 | 0.83 | 0.82 | 0.82 | 125.8M |
| 2024-04-29 | 0.82 | 0.83 | 0.81 | 0.83 | 163.4M |
| 2024-04-26 | 0.77 | 0.80 | 0.77 | 0.80 | 215.7M |
| 2024-04-25 | 0.77 | 0.78 | 0.77 | 0.77 | 81.0M |
| 2024-04-24 | 0.75 | 0.78 | 0.75 | 0.78 | 148.4M |
| 2024-04-23 | 0.75 | 0.76 | 0.74 | 0.75 | 66.2M |
| 2024-04-22 | 0.74 | 0.75 | 0.72 | 0.75 | 115.6M |
| 2024-04-19 | 0.77 | 0.78 | 0.75 | 0.76 | 158.1M |
| 2024-04-18 | 0.78 | 0.79 | 0.77 | 0.78 | 142.4M |
| 2024-04-17 | 0.76 | 0.79 | 0.76 | 0.79 | 145.3M |
| 2024-04-16 | 0.78 | 0.78 | 0.75 | 0.76 | 112.0M |
| 2024-04-15 | 0.77 | 0.79 | 0.77 | 0.78 | 120.8M |
| 2024-04-12 | 0.78 | 0.79 | 0.77 | 0.78 | 147.4M |
| 2024-04-11 | 0.76 | 0.78 | 0.76 | 0.77 | 163.6M |
| 2024-04-10 | 0.78 | 0.78 | 0.75 | 0.76 | 162.7M |
| 2024-04-09 | 0.78 | 0.78 | 0.77 | 0.78 | 103.2M |
| 2024-04-08 | 0.78 | 0.79 | 0.78 | 0.78 | 113.8M |
| 2024-04-03 | 0.80 | 0.80 | 0.78 | 0.78 | 147.4M |
| 2024-04-02 | 0.82 | 0.82 | 0.80 | 0.80 | 202.1M |
| 2024-04-01 | 0.80 | 0.82 | 0.80 | 0.82 | 177.4M |
| 2024-03-29 | 0.80 | 0.80 | 0.78 | 0.80 | 179.7M |
| 2024-03-28 | 0.77 | 0.81 | 0.77 | 0.81 | 241.1M |
| 2024-03-27 | 0.81 | 0.81 | 0.77 | 0.77 | 205.0M |
| 2024-03-26 | 0.82 | 0.84 | 0.80 | 0.81 | 194.8M |
| 2024-03-25 | 0.84 | 0.85 | 0.83 | 0.83 | 166.5M |
| 2024-03-22 | 0.85 | 0.85 | 0.83 | 0.85 | 190.7M |
| 2024-03-21 | 0.86 | 0.87 | 0.85 | 0.85 | 217.4M |
| 2024-03-20 | 0.85 | 0.86 | 0.85 | 0.86 | 141.6M |
| 2024-03-19 | 0.86 | 0.86 | 0.85 | 0.85 | 174.9M |
| 2024-03-18 | 0.85 | 0.86 | 0.84 | 0.86 | 212.5M |
| 2024-03-15 | 0.82 | 0.84 | 0.82 | 0.84 | 250.3M |
| 2024-03-14 | 0.83 | 0.84 | 0.82 | 0.83 | 264.8M |
| 2024-03-13 | 0.84 | 0.85 | 0.83 | 0.84 | 224.8M |
| 2024-03-12 | 0.83 | 0.84 | 0.82 | 0.83 | 190.0M |
| 2024-03-11 | 0.81 | 0.83 | 0.81 | 0.83 | 203.1M |
| 2024-03-08 | 0.82 | 0.83 | 0.80 | 0.83 | 195.5M |
| 2024-03-07 | 0.84 | 0.84 | 0.81 | 0.81 | 273.0M |
| 2024-03-06 | 0.84 | 0.84 | 0.82 | 0.83 | 258.9M |
| 2024-03-05 | 0.83 | 0.86 | 0.82 | 0.84 | 265.3M |
| 2024-03-04 | 0.84 | 0.85 | 0.82 | 0.84 | 295.9M |
| 2024-03-01 | 0.80 | 0.84 | 0.80 | 0.83 | 260.6M |
| 2024-02-29 | 0.76 | 0.80 | 0.76 | 0.80 | 271.6M |
| 2024-02-28 | 0.81 | 0.82 | 0.77 | 0.77 | 334.9M |
| 2024-02-27 | 0.75 | 0.81 | 0.75 | 0.81 | 239.1M |
| 2024-02-26 | 0.75 | 0.77 | 0.75 | 0.76 | 143.7M |
| 2024-02-23 | 0.76 | 0.77 | 0.74 | 0.75 | 148.4M |
| 2024-02-22 | 0.74 | 0.76 | 0.74 | 0.75 | 174.1M |
| 2024-02-21 | 0.72 | 0.75 | 0.72 | 0.73 | 182.8M |
| 2024-02-20 | 0.75 | 0.75 | 0.72 | 0.74 | 205.6M |
| 2024-02-19 | 0.73 | 0.76 | 0.71 | 0.76 | 244.6M |
| 2024-02-08 | 0.68 | 0.71 | 0.68 | 0.69 | 113.0M |
| 2024-02-07 | 0.66 | 0.68 | 0.65 | 0.67 | 99.5M |
| 2024-02-06 | 0.60 | 0.66 | 0.60 | 0.66 | 122.7M |
| 2024-02-05 | 0.62 | 0.63 | 0.59 | 0.61 | 99.8M |
| 2024-02-02 | 0.65 | 0.66 | 0.61 | 0.63 | 103.2M |
| 2024-02-01 | 0.63 | 0.66 | 0.62 | 0.65 | 97.5M |
| 2024-01-31 | 0.66 | 0.66 | 0.63 | 0.63 | 81.4M |
| 2024-01-30 | 0.67 | 0.68 | 0.66 | 0.66 | 77.3M |
| 2024-01-29 | 0.70 | 0.70 | 0.67 | 0.68 | 94.2M |
| 2024-01-26 | 0.71 | 0.72 | 0.70 | 0.70 | 160.1M |
| 2024-01-25 | 0.70 | 0.72 | 0.69 | 0.72 | 161.0M |
| 2024-01-24 | 0.70 | 0.70 | 0.67 | 0.70 | 95.7M |
| 2024-01-23 | 0.68 | 0.70 | 0.67 | 0.70 | 94.6M |
| 2024-01-22 | 0.70 | 0.71 | 0.67 | 0.68 | 80.3M |
| 2024-01-19 | 0.71 | 0.71 | 0.70 | 0.70 | 93.0M |
| 2024-01-18 | 0.68 | 0.71 | 0.68 | 0.71 | 117.4M |
| 2024-01-17 | 0.70 | 0.70 | 0.69 | 0.69 | 67.5M |
| 2024-01-16 | 0.71 | 0.71 | 0.69 | 0.70 | 79.3M |
| 2024-01-15 | 0.71 | 0.72 | 0.70 | 0.71 | 62.1M |
| 2024-01-12 | 0.72 | 0.72 | 0.71 | 0.71 | 63.1M |
| 2024-01-11 | 0.71 | 0.73 | 0.71 | 0.73 | 66.0M |
| 2024-01-10 | 0.72 | 0.72 | 0.70 | 0.71 | 62.0M |
| 2024-01-09 | 0.73 | 0.73 | 0.71 | 0.72 | 61.5M |
| 2024-01-08 | 0.74 | 0.74 | 0.72 | 0.72 | 64.2M |
| 2024-01-05 | 0.75 | 0.76 | 0.73 | 0.74 | 70.5M |
| 2024-01-04 | 0.76 | 0.77 | 0.75 | 0.75 | 59.7M |
| 2024-01-03 | 0.79 | 0.79 | 0.76 | 0.77 | 114.7M |
| 2024-01-02 | 0.81 | 0.81 | 0.79 | 0.79 | 70.6M |