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 | 1.51 | 1.53 | 1.51 | 1.51 | 214.4M |
| 2024-12-30 | 1.51 | 1.53 | 1.51 | 1.52 | 154.4M |
| 2024-12-27 | 1.54 | 1.55 | 1.54 | 1.54 | 292.3M |
| 2024-12-26 | 1.54 | 1.56 | 1.54 | 1.55 | 402.8M |
| 2024-12-25 | 1.53 | 1.55 | 1.52 | 1.54 | 317.3M |
| 2024-12-24 | 1.53 | 1.53 | 1.49 | 1.51 | 392.5M |
| 2024-12-23 | 1.49 | 1.51 | 1.49 | 1.51 | 268.2M |
| 2024-12-20 | 1.49 | 1.49 | 1.46 | 1.46 | 279.7M |
| 2024-12-19 | 1.49 | 1.50 | 1.48 | 1.50 | 337.5M |
| 2024-12-18 | 1.53 | 1.53 | 1.52 | 1.53 | 381.8M |
| 2024-12-17 | 1.52 | 1.54 | 1.52 | 1.53 | 343.8M |
| 2024-12-16 | 1.49 | 1.50 | 1.49 | 1.50 | 265.6M |
| 2024-12-13 | 1.49 | 1.49 | 1.48 | 1.49 | 215.8M |
| 2024-12-12 | 1.49 | 1.49 | 1.48 | 1.49 | 144.1M |
| 2024-12-11 | 1.46 | 1.46 | 1.46 | 1.46 | 136.0M |
| 2024-12-10 | 1.46 | 1.47 | 1.46 | 1.46 | 163.4M |
| 2024-12-09 | 1.48 | 1.48 | 1.48 | 1.48 | 161.5M |
| 2024-12-06 | 1.46 | 1.46 | 1.46 | 1.46 | 93.3M |
| 2024-12-05 | 1.47 | 1.47 | 1.47 | 1.47 | 140.2M |
| 2024-12-04 | 1.46 | 1.46 | 1.46 | 1.46 | 144.8M |
| 2024-12-03 | 1.45 | 1.45 | 1.45 | 1.45 | 113.3M |
| 2024-12-02 | 1.43 | 1.43 | 1.43 | 1.43 | 126.0M |
| 2024-11-29 | 1.42 | 1.42 | 1.42 | 1.42 | 106.4M |
| 2024-11-28 | 1.42 | 1.42 | 1.42 | 1.42 | 100.7M |
| 2024-11-27 | 1.43 | 1.43 | 1.43 | 1.43 | 181.6M |
| 2024-11-26 | 1.42 | 1.42 | 1.42 | 1.42 | 102.2M |
| 2024-11-25 | 1.42 | 1.43 | 1.42 | 1.43 | 121.6M |
| 2024-11-22 | 1.41 | 1.42 | 1.41 | 1.41 | 83.1M |
| 2024-11-21 | 1.40 | 1.41 | 1.40 | 1.40 | 120.2M |
| 2024-11-20 | 1.41 | 1.41 | 1.41 | 1.41 | 87.0M |
| 2024-11-19 | 1.40 | 1.40 | 1.40 | 1.40 | 65.3M |
| 2024-11-18 | 1.40 | 1.40 | 1.39 | 1.40 | 81.5M |
| 2024-11-15 | 1.42 | 1.42 | 1.41 | 1.41 | 42.1M |
| 2024-11-14 | 1.43 | 1.43 | 1.43 | 1.43 | 34.2M |
| 2024-11-13 | 1.43 | 1.43 | 1.43 | 1.43 | 48.0M |
| 2024-11-12 | 1.43 | 1.44 | 1.43 | 1.44 | 79.2M |
| 2024-11-11 | 1.43 | 1.43 | 1.43 | 1.43 | 54.5M |
| 2024-11-08 | 1.42 | 1.42 | 1.42 | 1.42 | 89.0M |
| 2024-11-07 | 1.41 | 1.41 | 1.40 | 1.41 | 190.4M |
| 2024-11-06 | 1.36 | 1.39 | 1.36 | 1.39 | 151.9M |
| 2024-11-05 | 1.34 | 1.34 | 1.33 | 1.34 | 41.8M |
| 2024-11-04 | 1.34 | 1.35 | 1.34 | 1.34 | 67.4M |
| 2024-11-01 | 1.34 | 1.34 | 1.33 | 1.34 | 92.8M |
| 2024-10-31 | 1.36 | 1.36 | 1.36 | 1.36 | 106.9M |
| 2024-10-30 | 1.38 | 1.39 | 1.38 | 1.38 | 109.2M |
| 2024-10-29 | 1.37 | 1.37 | 1.37 | 1.37 | 45.5M |
| 2024-10-28 | 1.37 | 1.38 | 1.37 | 1.38 | 53.3M |
| 2024-10-25 | 1.36 | 1.36 | 1.36 | 1.36 | 48.6M |
| 2024-10-24 | 1.35 | 1.35 | 1.35 | 1.35 | 54.9M |
| 2024-10-23 | 1.36 | 1.37 | 1.36 | 1.37 | 32.8M |
| 2024-10-22 | 1.36 | 1.36 | 1.36 | 1.36 | 33.2M |
| 2024-10-21 | 1.36 | 1.36 | 1.36 | 1.36 | 35.7M |
| 2024-10-18 | 1.35 | 1.35 | 1.35 | 1.35 | 68.0M |
| 2024-10-17 | 1.35 | 1.36 | 1.35 | 1.36 | 131.0M |
| 2024-10-16 | 1.35 | 1.36 | 1.35 | 1.35 | 69.3M |
| 2024-10-15 | 1.36 | 1.37 | 1.36 | 1.37 | 119.1M |
| 2024-10-14 | 1.35 | 1.35 | 1.35 | 1.35 | 62.1M |
| 2024-10-11 | 1.35 | 1.35 | 1.35 | 1.35 | 86.9M |
| 2024-10-10 | 1.34 | 1.35 | 1.34 | 1.35 | 136.9M |
| 2024-10-09 | 1.33 | 1.34 | 1.32 | 1.33 | 301.6M |
| 2024-10-08 | 1.29 | 1.31 | 1.29 | 1.31 | 275.2M |
| 2024-09-30 | 1.29 | 1.32 | 1.29 | 1.32 | 230.8M |
| 2024-09-27 | 1.32 | 1.33 | 1.32 | 1.32 | 206.0M |
| 2024-09-26 | 1.33 | 1.34 | 1.32 | 1.34 | 110.3M |
| 2024-09-25 | 1.31 | 1.32 | 1.31 | 1.31 | 112.3M |
| 2024-09-24 | 1.32 | 1.32 | 1.31 | 1.32 | 109.5M |
| 2024-09-23 | 1.32 | 1.32 | 1.32 | 1.32 | 68.3M |
| 2024-09-20 | 1.32 | 1.32 | 1.31 | 1.31 | 163.3M |
| 2024-09-19 | 1.30 | 1.31 | 1.30 | 1.31 | 124.1M |
| 2024-09-18 | 1.31 | 1.31 | 1.30 | 1.30 | 57.1M |
| 2024-09-13 | 1.30 | 1.31 | 1.30 | 1.31 | 156.0M |
| 2024-09-12 | 1.29 | 1.30 | 1.29 | 1.30 | 82.9M |
| 2024-09-11 | 1.26 | 1.26 | 1.25 | 1.26 | 92.6M |
| 2024-09-10 | 1.25 | 1.25 | 1.24 | 1.25 | 97.6M |
| 2024-09-09 | 1.23 | 1.24 | 1.23 | 1.24 | 59.1M |
| 2024-09-06 | 1.25 | 1.26 | 1.25 | 1.26 | 111.8M |
| 2024-09-05 | 1.26 | 1.27 | 1.26 | 1.26 | 37.3M |
| 2024-09-04 | 1.26 | 1.27 | 1.26 | 1.26 | 138.8M |
| 2024-09-03 | 1.31 | 1.32 | 1.31 | 1.31 | 45.8M |
| 2024-09-02 | 1.31 | 1.31 | 1.31 | 1.31 | 59.4M |
| 2024-08-30 | 1.30 | 1.30 | 1.30 | 1.30 | 67.2M |
| 2024-08-29 | 1.29 | 1.29 | 1.29 | 1.29 | 63.7M |
| 2024-08-28 | 1.31 | 1.32 | 1.31 | 1.32 | 39.7M |
| 2024-08-27 | 1.31 | 1.32 | 1.31 | 1.31 | 53.1M |
| 2024-08-26 | 1.34 | 1.34 | 1.33 | 1.33 | 50.9M |
| 2024-08-23 | 1.32 | 1.33 | 1.32 | 1.33 | 57.5M |
| 2024-08-22 | 1.34 | 1.34 | 1.33 | 1.34 | 54.6M |
| 2024-08-21 | 1.33 | 1.34 | 1.33 | 1.34 | 50.8M |
| 2024-08-20 | 1.34 | 1.34 | 1.34 | 1.34 | 72.4M |
| 2024-08-19 | 1.34 | 1.34 | 1.32 | 1.32 | 125.0M |
| 2024-08-16 | 1.32 | 1.34 | 1.32 | 1.34 | 108.2M |
| 2024-08-15 | 1.29 | 1.29 | 1.29 | 1.29 | 88.7M |
| 2024-08-14 | 1.29 | 1.29 | 1.28 | 1.28 | 118.9M |
| 2024-08-13 | 1.26 | 1.26 | 1.26 | 1.26 | 65.0M |
| 2024-08-12 | 1.25 | 1.26 | 1.25 | 1.25 | 80.2M |
| 2024-08-09 | 1.25 | 1.25 | 1.24 | 1.25 | 121.0M |
| 2024-08-08 | 1.21 | 1.21 | 1.20 | 1.21 | 54.9M |
| 2024-08-07 | 1.22 | 1.24 | 1.22 | 1.23 | 172.8M |
| 2024-08-06 | 1.24 | 1.24 | 1.22 | 1.22 | 224.9M |
| 2024-08-05 | 1.23 | 1.23 | 1.17 | 1.19 | 191.6M |
| 2024-08-02 | 1.30 | 1.31 | 1.28 | 1.28 | 124.4M |
| 2024-08-01 | 1.35 | 1.35 | 1.34 | 1.35 | 80.7M |
| 2024-07-31 | 1.30 | 1.32 | 1.30 | 1.31 | 82.9M |
| 2024-07-30 | 1.33 | 1.33 | 1.31 | 1.31 | 102.7M |
| 2024-07-29 | 1.33 | 1.34 | 1.32 | 1.34 | 80.1M |
| 2024-07-26 | 1.31 | 1.31 | 1.30 | 1.31 | 72.5M |
| 2024-07-25 | 1.32 | 1.32 | 1.31 | 1.32 | 86.3M |
| 2024-07-24 | 1.38 | 1.38 | 1.36 | 1.36 | 59.7M |
| 2024-07-23 | 1.38 | 1.39 | 1.37 | 1.38 | 79.3M |
| 2024-07-22 | 1.36 | 1.36 | 1.35 | 1.36 | 76.4M |
| 2024-07-19 | 1.38 | 1.38 | 1.36 | 1.37 | 144.8M |
| 2024-07-18 | 1.36 | 1.40 | 1.36 | 1.39 | 123.3M |
| 2024-07-17 | 1.43 | 1.43 | 1.40 | 1.41 | 150.4M |
| 2024-07-16 | 1.43 | 1.44 | 1.42 | 1.43 | 128.6M |
| 2024-07-15 | 1.42 | 1.42 | 1.41 | 1.42 | 139.8M |
| 2024-07-12 | 1.40 | 1.42 | 1.39 | 1.40 | 151.7M |
| 2024-07-11 | 1.44 | 1.45 | 1.43 | 1.45 | 327.9M |
| 2024-07-10 | 1.44 | 1.44 | 1.42 | 1.42 | 249.1M |
| 2024-07-09 | 1.42 | 1.44 | 1.41 | 1.43 | 461.8M |
| 2024-07-08 | 1.42 | 1.42 | 1.41 | 1.41 | 229.1M |
| 2024-07-05 | 1.40 | 1.41 | 1.39 | 1.41 | 249.4M |
| 2024-07-04 | 1.41 | 1.43 | 1.38 | 1.40 | 234.7M |
| 2024-07-03 | 1.37 | 1.39 | 1.37 | 1.39 | 157.5M |
| 2024-07-02 | 1.36 | 1.36 | 1.35 | 1.36 | 170.6M |
| 2024-07-01 | 1.36 | 1.36 | 1.35 | 1.36 | 157.9M |
| 2024-06-28 | 1.36 | 1.37 | 1.36 | 1.37 | 153.8M |
| 2024-06-27 | 1.35 | 1.35 | 1.35 | 1.35 | 80.2M |
| 2024-06-26 | 1.36 | 1.36 | 1.35 | 1.35 | 77.7M |
| 2024-06-25 | 1.33 | 1.34 | 1.33 | 1.34 | 44.1M |
| 2024-06-24 | 1.35 | 1.35 | 1.35 | 1.35 | 37.2M |
| 2024-06-21 | 1.35 | 1.36 | 1.35 | 1.35 | 73.8M |
| 2024-06-20 | 1.37 | 1.37 | 1.37 | 1.37 | 70.0M |
| 2024-06-19 | 1.36 | 1.37 | 1.36 | 1.37 | 33.1M |
| 2024-06-18 | 1.36 | 1.36 | 1.36 | 1.36 | 61.4M |
| 2024-06-17 | 1.34 | 1.35 | 1.34 | 1.35 | 29.8M |
| 2024-06-14 | 1.34 | 1.34 | 1.34 | 1.34 | 20.0M |
| 2024-06-13 | 1.34 | 1.34 | 1.34 | 1.34 | 18.6M |
| 2024-06-12 | 1.31 | 1.32 | 1.31 | 1.32 | 24.0M |
| 2024-06-11 | 1.30 | 1.30 | 1.30 | 1.30 | 15.6M |
| 2024-06-07 | 1.30 | 1.30 | 1.30 | 1.30 | 19.5M |
| 2024-06-06 | 1.30 | 1.30 | 1.30 | 1.30 | 22.7M |
| 2024-06-05 | 1.27 | 1.28 | 1.27 | 1.27 | 18.2M |
| 2024-06-04 | 1.27 | 1.27 | 1.26 | 1.27 | 19.4M |
| 2024-06-03 | 1.27 | 1.27 | 1.27 | 1.27 | 24.6M |
| 2024-05-31 | 1.26 | 1.26 | 1.26 | 1.26 | 53.4M |
| 2024-05-30 | 1.27 | 1.27 | 1.27 | 1.27 | 22.6M |
| 2024-05-29 | 1.29 | 1.29 | 1.28 | 1.28 | 18.6M |
| 2024-05-28 | 1.28 | 1.29 | 1.28 | 1.29 | 15.6M |
| 2024-05-27 | 1.28 | 1.28 | 1.28 | 1.28 | 29.7M |
| 2024-05-24 | 1.27 | 1.27 | 1.27 | 1.27 | 43.7M |
| 2024-05-23 | 1.28 | 1.29 | 1.28 | 1.29 | 24.7M |
| 2024-05-22 | 1.28 | 1.28 | 1.28 | 1.28 | 16.8M |
| 2024-05-21 | 1.27 | 1.27 | 1.27 | 1.27 | 14.9M |
| 2024-05-20 | 1.26 | 1.27 | 1.26 | 1.27 | 16.2M |
| 2024-05-17 | 1.26 | 1.26 | 1.26 | 1.26 | 37.8M |
| 2024-05-16 | 1.26 | 1.27 | 1.26 | 1.26 | 37.6M |
| 2024-05-15 | 1.25 | 1.25 | 1.24 | 1.24 | 23.8M |
| 2024-05-14 | 1.24 | 1.24 | 1.24 | 1.24 | 39.6M |
| 2024-05-13 | 1.23 | 1.24 | 1.23 | 1.24 | 56.2M |
| 2024-05-10 | 1.23 | 1.23 | 1.23 | 1.23 | 25.4M |
| 2024-05-09 | 1.23 | 1.23 | 1.22 | 1.23 | 45.5M |
| 2024-05-08 | 1.23 | 1.23 | 1.23 | 1.23 | 43.8M |
| 2024-05-07 | 1.22 | 1.23 | 1.22 | 1.23 | 86.0M |
| 2024-05-06 | 1.21 | 1.21 | 1.21 | 1.21 | 140.5M |
| 2024-04-30 | 1.19 | 1.21 | 1.19 | 1.21 | 342.5M |
| 2024-04-29 | 1.19 | 1.19 | 1.19 | 1.19 | 47.0M |
| 2024-04-26 | 1.18 | 1.18 | 1.18 | 1.18 | 72.0M |
| 2024-04-25 | 1.16 | 1.16 | 1.16 | 1.16 | 86.8M |
| 2024-04-24 | 1.18 | 1.18 | 1.17 | 1.18 | 98.1M |
| 2024-04-23 | 1.15 | 1.15 | 1.15 | 1.15 | 90.3M |
| 2024-04-22 | 1.14 | 1.15 | 1.14 | 1.15 | 119.3M |
| 2024-04-19 | 1.15 | 1.16 | 1.14 | 1.15 | 296.4M |
| 2024-04-18 | 1.17 | 1.18 | 1.17 | 1.18 | 62.9M |
| 2024-04-17 | 1.19 | 1.19 | 1.18 | 1.18 | 121.0M |
| 2024-04-16 | 1.19 | 1.19 | 1.18 | 1.18 | 103.2M |
| 2024-04-15 | 1.21 | 1.21 | 1.21 | 1.21 | 59.1M |
| 2024-04-12 | 1.23 | 1.23 | 1.22 | 1.22 | 68.7M |
| 2024-04-11 | 1.21 | 1.21 | 1.20 | 1.20 | 98.3M |
| 2024-04-10 | 1.22 | 1.22 | 1.22 | 1.22 | 60.0M |
| 2024-04-09 | 1.21 | 1.21 | 1.21 | 1.21 | 61.3M |
| 2024-04-08 | 1.21 | 1.22 | 1.21 | 1.21 | 91.8M |
| 2024-04-03 | 1.21 | 1.21 | 1.21 | 1.21 | 104.3M |
| 2024-04-02 | 1.23 | 1.23 | 1.23 | 1.23 | 99.9M |
| 2024-04-01 | 1.23 | 1.23 | 1.23 | 1.23 | 87.0M |
| 2024-03-29 | 1.23 | 1.23 | 1.22 | 1.23 | 40.3M |
| 2024-03-28 | 1.23 | 1.23 | 1.23 | 1.23 | 74.3M |
| 2024-03-27 | 1.23 | 1.23 | 1.22 | 1.23 | 114.9M |
| 2024-03-26 | 1.23 | 1.23 | 1.23 | 1.23 | 68.4M |
| 2024-03-25 | 1.23 | 1.23 | 1.23 | 1.23 | 72.1M |
| 2024-03-22 | 1.23 | 1.23 | 1.23 | 1.23 | 80.8M |
| 2024-03-21 | 1.22 | 1.23 | 1.22 | 1.23 | 98.2M |
| 2024-03-20 | 1.21 | 1.21 | 1.20 | 1.21 | 33.7M |
| 2024-03-19 | 1.20 | 1.20 | 1.20 | 1.20 | 105.7M |
| 2024-03-18 | 1.20 | 1.20 | 1.20 | 1.20 | 186.7M |
| 2024-03-15 | 1.21 | 1.21 | 1.21 | 1.21 | 133.2M |
| 2024-03-14 | 1.22 | 1.22 | 1.22 | 1.22 | 46.3M |
| 2024-03-13 | 1.22 | 1.22 | 1.22 | 1.22 | 83.4M |
| 2024-03-12 | 1.21 | 1.22 | 1.21 | 1.21 | 90.4M |
| 2024-03-11 | 1.21 | 1.21 | 1.21 | 1.21 | 93.2M |
| 2024-03-08 | 1.23 | 1.23 | 1.23 | 1.23 | 92.3M |
| 2024-03-07 | 1.21 | 1.21 | 1.21 | 1.21 | 193.7M |
| 2024-03-06 | 1.21 | 1.21 | 1.21 | 1.21 | 222.8M |
| 2024-03-05 | 1.23 | 1.23 | 1.22 | 1.22 | 58.8M |
| 2024-03-04 | 1.23 | 1.24 | 1.23 | 1.24 | 63.5M |
| 2024-03-01 | 1.22 | 1.22 | 1.21 | 1.22 | 75.0M |
| 2024-02-29 | 1.20 | 1.21 | 1.20 | 1.21 | 46.8M |
| 2024-02-28 | 1.21 | 1.21 | 1.21 | 1.21 | 66.4M |
| 2024-02-27 | 1.21 | 1.21 | 1.21 | 1.21 | 34.7M |
| 2024-02-26 | 1.21 | 1.21 | 1.21 | 1.21 | 64.9M |
| 2024-02-23 | 1.22 | 1.22 | 1.22 | 1.22 | 134.8M |
| 2024-02-22 | 1.20 | 1.21 | 1.20 | 1.21 | 130.9M |
| 2024-02-21 | 1.18 | 1.18 | 1.18 | 1.18 | 134.8M |
| 2024-02-20 | 1.20 | 1.21 | 1.19 | 1.20 | 174.4M |
| 2024-02-19 | 1.20 | 1.21 | 1.20 | 1.21 | 101.7M |
| 2024-02-08 | 1.20 | 1.21 | 1.20 | 1.21 | 144.0M |
| 2024-02-07 | 1.20 | 1.20 | 1.19 | 1.19 | 66.6M |
| 2024-02-06 | 1.20 | 1.20 | 1.19 | 1.20 | 62.9M |
| 2024-02-05 | 1.20 | 1.20 | 1.19 | 1.20 | 110.8M |
| 2024-02-02 | 1.19 | 1.19 | 1.19 | 1.19 | 83.7M |
| 2024-02-01 | 1.16 | 1.17 | 1.16 | 1.17 | 88.2M |
| 2024-01-31 | 1.18 | 1.18 | 1.18 | 1.18 | 116.8M |
| 2024-01-30 | 1.20 | 1.20 | 1.20 | 1.20 | 237.7M |
| 2024-01-29 | 1.18 | 1.19 | 1.18 | 1.19 | 46.3M |
| 2024-01-26 | 1.18 | 1.19 | 1.18 | 1.18 | 126.9M |
| 2024-01-25 | 1.19 | 1.19 | 1.19 | 1.19 | 109.2M |
| 2024-01-24 | 1.19 | 1.20 | 1.19 | 1.19 | 201.7M |
| 2024-01-23 | 1.19 | 1.19 | 1.18 | 1.18 | 133.6M |
| 2024-01-22 | 1.19 | 1.19 | 1.19 | 1.19 | 135.3M |
| 2024-01-19 | 1.16 | 1.17 | 1.16 | 1.17 | 47.3M |
| 2024-01-18 | 1.14 | 1.15 | 1.14 | 1.15 | 26.8M |
| 2024-01-17 | 1.15 | 1.15 | 1.14 | 1.14 | 30.7M |
| 2024-01-16 | 1.15 | 1.15 | 1.14 | 1.14 | 46.5M |
| 2024-01-15 | 1.15 | 1.15 | 1.15 | 1.15 | 17.1M |
| 2024-01-12 | 1.15 | 1.15 | 1.15 | 1.15 | 17.6M |
| 2024-01-11 | 1.15 | 1.15 | 1.15 | 1.15 | 20.6M |
| 2024-01-10 | 1.14 | 1.14 | 1.14 | 1.14 | 22.1M |
| 2024-01-09 | 1.13 | 1.14 | 1.13 | 1.14 | 33.2M |
| 2024-01-08 | 1.11 | 1.12 | 1.11 | 1.11 | 18.7M |
| 2024-01-05 | 1.12 | 1.12 | 1.11 | 1.11 | 23.3M |
| 2024-01-04 | 1.12 | 1.12 | 1.12 | 1.12 | 9.9M |
| 2024-01-03 | 1.13 | 1.13 | 1.13 | 1.13 | 12.3M |
| 2024-01-02 | 1.14 | 1.15 | 1.14 | 1.14 | 12.4M |