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 | 1.53 | 1.53 | 1.46 | 1.46 | 1,676.2M |
| 2024-12-30 | 1.52 | 1.55 | 1.51 | 1.53 | 1,416.5M |
| 2024-12-27 | 1.55 | 1.58 | 1.53 | 1.53 | 2,163.7M |
| 2024-12-26 | 1.52 | 1.56 | 1.52 | 1.55 | 1,897.3M |
| 2024-12-25 | 1.52 | 1.54 | 1.51 | 1.53 | 1,735.2M |
| 2024-12-24 | 1.50 | 1.52 | 1.47 | 1.52 | 2,046.9M |
| 2024-12-23 | 1.52 | 1.54 | 1.49 | 1.49 | 2,255.3M |
| 2024-12-20 | 1.46 | 1.55 | 1.46 | 1.52 | 3,483.9M |
| 2024-12-19 | 1.42 | 1.48 | 1.42 | 1.47 | 2,212.5M |
| 2024-12-18 | 1.40 | 1.44 | 1.39 | 1.44 | 2,036.0M |
| 2024-12-17 | 1.41 | 1.42 | 1.39 | 1.40 | 1,333.2M |
| 2024-12-16 | 1.45 | 1.45 | 1.41 | 1.42 | 1,355.1M |
| 2024-12-13 | 1.46 | 1.48 | 1.44 | 1.45 | 1,812.8M |
| 2024-12-12 | 1.46 | 1.48 | 1.45 | 1.47 | 1,666.5M |
| 2024-12-11 | 1.46 | 1.48 | 1.45 | 1.46 | 1,708.8M |
| 2024-12-10 | 1.52 | 1.53 | 1.46 | 1.46 | 3,494.2M |
| 2024-12-09 | 1.47 | 1.47 | 1.43 | 1.45 | 1,790.3M |
| 2024-12-06 | 1.46 | 1.49 | 1.44 | 1.47 | 2,603.0M |
| 2024-12-05 | 1.44 | 1.46 | 1.44 | 1.45 | 1,566.7M |
| 2024-12-04 | 1.49 | 1.50 | 1.45 | 1.45 | 2,986.9M |
| 2024-12-03 | 1.48 | 1.49 | 1.44 | 1.46 | 2,102.8M |
| 2024-12-02 | 1.47 | 1.50 | 1.46 | 1.48 | 2,243.8M |
| 2024-11-29 | 1.43 | 1.51 | 1.42 | 1.47 | 3,422.3M |
| 2024-11-28 | 1.44 | 1.48 | 1.43 | 1.44 | 2,410.6M |
| 2024-11-27 | 1.38 | 1.44 | 1.36 | 1.44 | 2,737.0M |
| 2024-11-26 | 1.38 | 1.41 | 1.38 | 1.38 | 1,208.7M |
| 2024-11-25 | 1.41 | 1.41 | 1.36 | 1.39 | 1,943.1M |
| 2024-11-22 | 1.47 | 1.49 | 1.40 | 1.41 | 2,552.3M |
| 2024-11-21 | 1.45 | 1.49 | 1.44 | 1.47 | 2,737.0M |
| 2024-11-20 | 1.44 | 1.46 | 1.43 | 1.45 | 2,375.1M |
| 2024-11-19 | 1.41 | 1.46 | 1.38 | 1.45 | 3,238.4M |
| 2024-11-18 | 1.42 | 1.45 | 1.39 | 1.40 | 2,920.7M |
| 2024-11-15 | 1.49 | 1.50 | 1.42 | 1.42 | 2,874.4M |
| 2024-11-14 | 1.54 | 1.56 | 1.49 | 1.49 | 2,532.1M |
| 2024-11-13 | 1.52 | 1.55 | 1.52 | 1.55 | 2,671.3M |
| 2024-11-12 | 1.58 | 1.58 | 1.52 | 1.54 | 3,851.1M |
| 2024-11-11 | 1.50 | 1.58 | 1.49 | 1.58 | 5,140.2M |
| 2024-11-08 | 1.53 | 1.57 | 1.48 | 1.48 | 5,614.3M |
| 2024-11-07 | 1.42 | 1.50 | 1.42 | 1.49 | 3,847.5M |
| 2024-11-06 | 1.43 | 1.47 | 1.41 | 1.44 | 4,399.0M |
| 2024-11-05 | 1.35 | 1.43 | 1.34 | 1.42 | 4,456.0M |
| 2024-11-04 | 1.32 | 1.36 | 1.32 | 1.35 | 2,019.6M |
| 2024-11-01 | 1.37 | 1.38 | 1.32 | 1.32 | 3,303.2M |
| 2024-10-31 | 1.36 | 1.40 | 1.34 | 1.38 | 4,248.8M |
| 2024-10-30 | 1.36 | 1.38 | 1.33 | 1.35 | 3,165.7M |
| 2024-10-29 | 1.39 | 1.43 | 1.37 | 1.37 | 3,963.8M |
| 2024-10-28 | 1.39 | 1.39 | 1.38 | 1.39 | 2,511.6M |
| 2024-10-25 | 1.39 | 1.43 | 1.37 | 1.39 | 4,049.5M |
| 2024-10-24 | 1.36 | 1.41 | 1.36 | 1.39 | 3,340.3M |
| 2024-10-23 | 1.38 | 1.42 | 1.37 | 1.38 | 3,680.5M |
| 2024-10-22 | 1.40 | 1.45 | 1.38 | 1.40 | 6,509.9M |
| 2024-10-21 | 1.43 | 1.56 | 1.40 | 1.43 | 12,183.2M |
| 2024-10-18 | 1.23 | 1.47 | 1.22 | 1.43 | 8,873.6M |
| 2024-10-17 | 1.25 | 1.26 | 1.22 | 1.22 | 2,477.6M |
| 2024-10-16 | 1.20 | 1.24 | 1.20 | 1.21 | 2,413.1M |
| 2024-10-15 | 1.28 | 1.32 | 1.24 | 1.24 | 3,697.6M |
| 2024-10-14 | 1.24 | 1.29 | 1.20 | 1.29 | 4,718.0M |
| 2024-10-11 | 1.29 | 1.32 | 1.22 | 1.24 | 4,842.0M |
| 2024-10-10 | 1.44 | 1.47 | 1.30 | 1.33 | 7,610.2M |
| 2024-10-09 | 1.48 | 1.59 | 1.30 | 1.49 | 12,384.2M |
| 2024-10-08 | 1.42 | 1.42 | 1.32 | 1.42 | 2,092.0M |
| 2024-09-30 | 1.05 | 1.18 | 1.02 | 1.18 | 1,952.6M |
| 2024-09-27 | 0.94 | 1.00 | 0.92 | 0.98 | 642.3M |
| 2024-09-26 | 0.87 | 0.92 | 0.87 | 0.92 | 682.0M |
| 2024-09-25 | 0.89 | 0.90 | 0.87 | 0.87 | 791.9M |
| 2024-09-24 | 0.84 | 0.87 | 0.83 | 0.87 | 756.3M |
| 2024-09-23 | 0.84 | 0.85 | 0.84 | 0.84 | 349.1M |
| 2024-09-20 | 0.85 | 0.86 | 0.84 | 0.84 | 401.3M |
| 2024-09-19 | 0.85 | 0.86 | 0.84 | 0.85 | 437.3M |
| 2024-09-18 | 0.86 | 0.86 | 0.84 | 0.85 | 349.4M |
| 2024-09-13 | 0.86 | 0.87 | 0.85 | 0.86 | 361.1M |
| 2024-09-12 | 0.88 | 0.89 | 0.86 | 0.86 | 384.7M |
| 2024-09-11 | 0.87 | 0.88 | 0.87 | 0.87 | 296.1M |
| 2024-09-10 | 0.87 | 0.88 | 0.86 | 0.88 | 448.4M |
| 2024-09-09 | 0.87 | 0.88 | 0.86 | 0.87 | 302.4M |
| 2024-09-06 | 0.88 | 0.89 | 0.87 | 0.87 | 385.0M |
| 2024-09-05 | 0.89 | 0.90 | 0.88 | 0.88 | 395.6M |
| 2024-09-04 | 0.89 | 0.90 | 0.88 | 0.89 | 352.2M |
| 2024-09-03 | 0.89 | 0.91 | 0.89 | 0.90 | 376.6M |
| 2024-09-02 | 0.92 | 0.93 | 0.89 | 0.89 | 493.8M |
| 2024-08-30 | 0.90 | 0.93 | 0.90 | 0.93 | 603.3M |
| 2024-08-29 | 0.88 | 0.90 | 0.87 | 0.90 | 553.2M |
| 2024-08-28 | 0.89 | 0.89 | 0.88 | 0.89 | 465.2M |
| 2024-08-27 | 0.90 | 0.90 | 0.89 | 0.89 | 323.7M |
| 2024-08-26 | 0.90 | 0.91 | 0.89 | 0.90 | 538.3M |
| 2024-08-23 | 0.90 | 0.91 | 0.89 | 0.90 | 507.6M |
| 2024-08-22 | 0.92 | 0.92 | 0.91 | 0.91 | 345.2M |
| 2024-08-21 | 0.92 | 0.93 | 0.92 | 0.92 | 412.2M |
| 2024-08-20 | 0.94 | 0.94 | 0.92 | 0.92 | 492.8M |
| 2024-08-19 | 0.94 | 0.95 | 0.93 | 0.94 | 373.1M |
| 2024-08-16 | 0.94 | 0.95 | 0.94 | 0.94 | 439.7M |
| 2024-08-15 | 0.93 | 0.96 | 0.93 | 0.94 | 622.2M |
| 2024-08-14 | 0.95 | 0.95 | 0.93 | 0.93 | 442.2M |
| 2024-08-13 | 0.94 | 0.95 | 0.94 | 0.95 | 612.1M |
| 2024-08-12 | 0.94 | 0.95 | 0.94 | 0.94 | 312.3M |
| 2024-08-09 | 0.96 | 0.97 | 0.95 | 0.95 | 543.9M |
| 2024-08-08 | 0.93 | 0.96 | 0.93 | 0.95 | 610.8M |
| 2024-08-07 | 0.95 | 0.96 | 0.94 | 0.94 | 439.3M |
| 2024-08-06 | 0.95 | 0.96 | 0.94 | 0.95 | 613.3M |
| 2024-08-05 | 0.97 | 0.98 | 0.94 | 0.94 | 891.3M |
| 2024-08-02 | 1.00 | 1.01 | 0.98 | 0.98 | 1,006.1M |
| 2024-08-01 | 1.01 | 1.03 | 1.00 | 1.01 | 930.8M |
| 2024-07-31 | 0.96 | 1.01 | 0.95 | 1.01 | 888.9M |
| 2024-07-30 | 0.94 | 0.97 | 0.94 | 0.96 | 564.4M |
| 2024-07-29 | 0.96 | 0.97 | 0.94 | 0.95 | 416.6M |
| 2024-07-26 | 0.96 | 0.97 | 0.95 | 0.97 | 503.9M |
| 2024-07-25 | 0.96 | 0.97 | 0.95 | 0.96 | 566.0M |
| 2024-07-24 | 0.97 | 0.99 | 0.96 | 0.96 | 1,075.6M |
| 2024-07-23 | 1.03 | 1.03 | 0.97 | 0.97 | 1,799.6M |
| 2024-07-22 | 1.02 | 1.04 | 1.02 | 1.03 | 748.8M |
| 2024-07-19 | 0.99 | 1.03 | 0.99 | 1.02 | 1,547.4M |
| 2024-07-18 | 0.98 | 1.00 | 0.97 | 0.99 | 1,268.1M |
| 2024-07-17 | 0.99 | 1.00 | 0.99 | 0.99 | 1,094.2M |
| 2024-07-16 | 0.96 | 1.00 | 0.96 | 1.00 | 1,084.5M |
| 2024-07-15 | 0.96 | 0.97 | 0.96 | 0.96 | 652.1M |
| 2024-07-12 | 0.94 | 0.96 | 0.94 | 0.96 | 683.9M |
| 2024-07-11 | 0.97 | 0.97 | 0.94 | 0.96 | 813.5M |
| 2024-07-10 | 0.95 | 0.96 | 0.94 | 0.95 | 718.0M |
| 2024-07-09 | 0.91 | 0.95 | 0.91 | 0.95 | 989.9M |
| 2024-07-08 | 0.92 | 0.93 | 0.91 | 0.91 | 955.1M |
| 2024-07-05 | 0.91 | 0.92 | 0.89 | 0.92 | 553.3M |
| 2024-07-04 | 0.93 | 0.93 | 0.91 | 0.91 | 384.3M |
| 2024-07-03 | 0.92 | 0.94 | 0.90 | 0.93 | 602.1M |
| 2024-07-02 | 0.93 | 0.93 | 0.91 | 0.91 | 352.4M |
| 2024-07-01 | 0.93 | 0.94 | 0.91 | 0.93 | 610.3M |
| 2024-06-28 | 0.93 | 0.95 | 0.93 | 0.93 | 503.4M |
| 2024-06-27 | 0.95 | 0.95 | 0.93 | 0.93 | 468.1M |
| 2024-06-26 | 0.93 | 0.96 | 0.93 | 0.95 | 685.0M |
| 2024-06-25 | 0.97 | 0.97 | 0.93 | 0.93 | 903.4M |
| 2024-06-24 | 1.00 | 1.02 | 0.97 | 0.97 | 715.3M |
| 2024-06-21 | 0.99 | 1.01 | 0.97 | 1.01 | 691.4M |
| 2024-06-20 | 0.99 | 1.03 | 0.98 | 1.00 | 796.6M |
| 2024-06-19 | 0.99 | 1.00 | 0.97 | 0.99 | 707.2M |
| 2024-06-18 | 0.99 | 1.00 | 0.98 | 0.98 | 563.8M |
| 2024-06-17 | 0.97 | 0.99 | 0.96 | 0.98 | 641.9M |
| 2024-06-14 | 0.97 | 0.97 | 0.96 | 0.97 | 716.9M |
| 2024-06-13 | 0.97 | 1.00 | 0.97 | 0.98 | 1,062.4M |
| 2024-06-12 | 0.97 | 0.98 | 0.96 | 0.97 | 661.0M |
| 2024-06-11 | 0.92 | 0.97 | 0.92 | 0.97 | 956.0M |
| 2024-06-07 | 0.93 | 0.94 | 0.91 | 0.92 | 460.8M |
| 2024-06-06 | 0.94 | 0.95 | 0.92 | 0.92 | 517.0M |
| 2024-06-05 | 0.93 | 0.95 | 0.93 | 0.93 | 409.4M |
| 2024-06-04 | 0.93 | 0.94 | 0.92 | 0.94 | 369.7M |
| 2024-06-03 | 0.92 | 0.94 | 0.92 | 0.94 | 550.5M |
| 2024-05-31 | 0.92 | 0.93 | 0.91 | 0.92 | 296.4M |
| 2024-05-30 | 0.89 | 0.93 | 0.89 | 0.92 | 487.2M |
| 2024-05-29 | 0.90 | 0.91 | 0.89 | 0.90 | 280.0M |
| 2024-05-28 | 0.91 | 0.93 | 0.90 | 0.90 | 432.9M |
| 2024-05-27 | 0.87 | 0.91 | 0.86 | 0.91 | 377.4M |
| 2024-05-24 | 0.90 | 0.90 | 0.87 | 0.87 | 247.4M |
| 2024-05-23 | 0.91 | 0.91 | 0.90 | 0.90 | 247.7M |
| 2024-05-22 | 0.91 | 0.91 | 0.90 | 0.91 | 232.9M |
| 2024-05-21 | 0.92 | 0.92 | 0.91 | 0.91 | 203.4M |
| 2024-05-20 | 0.91 | 0.93 | 0.91 | 0.92 | 372.4M |
| 2024-05-17 | 0.89 | 0.92 | 0.89 | 0.92 | 265.9M |
| 2024-05-16 | 0.90 | 0.91 | 0.89 | 0.90 | 246.5M |
| 2024-05-15 | 0.90 | 0.91 | 0.89 | 0.89 | 297.1M |
| 2024-05-14 | 0.91 | 0.92 | 0.90 | 0.90 | 228.6M |
| 2024-05-13 | 0.91 | 0.92 | 0.90 | 0.91 | 278.0M |
| 2024-05-10 | 0.95 | 0.95 | 0.92 | 0.92 | 403.6M |
| 2024-05-09 | 0.92 | 0.95 | 0.92 | 0.95 | 298.8M |
| 2024-05-08 | 0.93 | 0.93 | 0.91 | 0.92 | 192.1M |
| 2024-05-07 | 0.94 | 0.95 | 0.93 | 0.93 | 174.5M |
| 2024-05-06 | 0.95 | 0.95 | 0.94 | 0.94 | 223.4M |
| 2024-04-30 | 0.95 | 0.95 | 0.93 | 0.93 | 269.6M |
| 2024-04-29 | 0.91 | 0.96 | 0.91 | 0.95 | 396.0M |
| 2024-04-26 | 0.89 | 0.91 | 0.89 | 0.91 | 280.1M |
| 2024-04-25 | 0.88 | 0.90 | 0.88 | 0.88 | 187.5M |
| 2024-04-24 | 0.87 | 0.88 | 0.86 | 0.88 | 238.4M |
| 2024-04-23 | 0.87 | 0.87 | 0.86 | 0.86 | 174.0M |
| 2024-04-22 | 0.85 | 0.87 | 0.84 | 0.87 | 239.2M |
| 2024-04-19 | 0.89 | 0.89 | 0.86 | 0.86 | 299.9M |
| 2024-04-18 | 0.90 | 0.91 | 0.88 | 0.89 | 302.7M |
| 2024-04-17 | 0.88 | 0.90 | 0.88 | 0.90 | 334.6M |
| 2024-04-16 | 0.89 | 0.90 | 0.87 | 0.87 | 236.9M |
| 2024-04-15 | 0.88 | 0.91 | 0.88 | 0.90 | 283.5M |
| 2024-04-12 | 0.89 | 0.90 | 0.88 | 0.88 | 239.4M |
| 2024-04-11 | 0.88 | 0.90 | 0.88 | 0.88 | 228.8M |
| 2024-04-10 | 0.91 | 0.91 | 0.88 | 0.88 | 259.4M |
| 2024-04-09 | 0.89 | 0.91 | 0.89 | 0.91 | 200.3M |
| 2024-04-08 | 0.92 | 0.92 | 0.89 | 0.89 | 295.9M |
| 2024-04-03 | 0.94 | 0.94 | 0.91 | 0.92 | 285.9M |
| 2024-04-02 | 0.95 | 0.95 | 0.93 | 0.93 | 211.8M |
| 2024-04-01 | 0.94 | 0.95 | 0.94 | 0.95 | 258.0M |
| 2024-03-29 | 0.93 | 0.93 | 0.91 | 0.93 | 254.5M |
| 2024-03-28 | 0.92 | 0.95 | 0.92 | 0.93 | 305.9M |
| 2024-03-27 | 0.96 | 0.96 | 0.92 | 0.92 | 290.0M |
| 2024-03-26 | 0.98 | 0.99 | 0.95 | 0.96 | 286.5M |
| 2024-03-25 | 1.00 | 1.01 | 0.97 | 0.98 | 274.1M |
| 2024-03-22 | 1.01 | 1.02 | 1.00 | 1.00 | 228.1M |
| 2024-03-21 | 1.02 | 1.03 | 1.01 | 1.01 | 259.9M |
| 2024-03-20 | 1.01 | 1.02 | 1.00 | 1.01 | 206.1M |
| 2024-03-19 | 1.03 | 1.03 | 1.01 | 1.01 | 283.0M |
| 2024-03-18 | 1.00 | 1.03 | 1.00 | 1.03 | 324.6M |
| 2024-03-15 | 0.99 | 1.00 | 0.98 | 1.00 | 275.3M |
| 2024-03-14 | 1.00 | 1.01 | 0.98 | 1.00 | 334.4M |
| 2024-03-13 | 1.02 | 1.03 | 1.01 | 1.01 | 269.5M |
| 2024-03-12 | 1.01 | 1.03 | 1.01 | 1.01 | 256.0M |
| 2024-03-11 | 0.99 | 1.01 | 0.98 | 1.01 | 280.8M |
| 2024-03-08 | 0.98 | 1.00 | 0.98 | 1.00 | 297.6M |
| 2024-03-07 | 1.01 | 1.02 | 0.98 | 0.98 | 325.2M |
| 2024-03-06 | 1.01 | 1.02 | 0.99 | 1.00 | 245.0M |
| 2024-03-05 | 1.02 | 1.03 | 1.01 | 1.02 | 336.9M |
| 2024-03-04 | 1.03 | 1.04 | 1.01 | 1.03 | 354.9M |
| 2024-03-01 | 1.02 | 1.03 | 1.01 | 1.03 | 424.9M |
| 2024-02-29 | 0.95 | 1.02 | 0.95 | 1.01 | 631.8M |
| 2024-02-28 | 1.01 | 1.02 | 0.95 | 0.95 | 557.2M |
| 2024-02-27 | 0.95 | 1.01 | 0.95 | 1.01 | 414.0M |
| 2024-02-26 | 0.94 | 0.97 | 0.94 | 0.96 | 278.7M |
| 2024-02-23 | 0.95 | 0.95 | 0.93 | 0.95 | 251.7M |
| 2024-02-22 | 0.93 | 0.95 | 0.93 | 0.94 | 322.3M |
| 2024-02-21 | 0.92 | 0.95 | 0.91 | 0.92 | 299.2M |
| 2024-02-20 | 0.93 | 0.93 | 0.92 | 0.93 | 252.3M |
| 2024-02-19 | 0.94 | 0.94 | 0.92 | 0.94 | 436.2M |
| 2024-02-08 | 0.91 | 0.94 | 0.90 | 0.92 | 506.7M |
| 2024-02-07 | 0.87 | 0.90 | 0.86 | 0.89 | 430.0M |
| 2024-02-06 | 0.80 | 0.87 | 0.79 | 0.87 | 533.0M |
| 2024-02-05 | 0.81 | 0.83 | 0.76 | 0.80 | 487.2M |
| 2024-02-02 | 0.85 | 0.85 | 0.79 | 0.82 | 515.5M |
| 2024-02-01 | 0.83 | 0.87 | 0.82 | 0.85 | 479.9M |
| 2024-01-31 | 0.85 | 0.86 | 0.83 | 0.84 | 396.2M |
| 2024-01-30 | 0.89 | 0.90 | 0.85 | 0.85 | 367.3M |
| 2024-01-29 | 0.93 | 0.94 | 0.90 | 0.90 | 297.2M |
| 2024-01-26 | 0.95 | 0.95 | 0.92 | 0.92 | 389.7M |
| 2024-01-25 | 0.93 | 0.96 | 0.92 | 0.96 | 382.9M |
| 2024-01-24 | 0.95 | 0.96 | 0.91 | 0.94 | 385.8M |
| 2024-01-23 | 0.93 | 0.95 | 0.92 | 0.94 | 320.4M |
| 2024-01-22 | 0.96 | 0.97 | 0.92 | 0.93 | 293.8M |
| 2024-01-19 | 0.97 | 0.98 | 0.96 | 0.97 | 247.6M |
| 2024-01-18 | 0.94 | 0.97 | 0.93 | 0.97 | 411.8M |
| 2024-01-17 | 0.98 | 0.98 | 0.95 | 0.95 | 254.0M |
| 2024-01-16 | 0.97 | 0.98 | 0.96 | 0.98 | 295.3M |
| 2024-01-15 | 0.97 | 0.99 | 0.96 | 0.98 | 328.9M |
| 2024-01-12 | 0.99 | 0.99 | 0.97 | 0.97 | 323.7M |
| 2024-01-11 | 0.98 | 1.00 | 0.98 | 1.00 | 365.8M |
| 2024-01-10 | 0.99 | 1.00 | 0.97 | 0.98 | 320.7M |
| 2024-01-09 | 1.00 | 1.01 | 0.98 | 0.99 | 369.3M |
| 2024-01-08 | 1.03 | 1.03 | 1.00 | 1.00 | 403.1M |
| 2024-01-05 | 1.05 | 1.06 | 1.03 | 1.03 | 281.7M |
| 2024-01-04 | 1.06 | 1.06 | 1.04 | 1.05 | 265.5M |
| 2024-01-03 | 1.07 | 1.08 | 1.06 | 1.06 | 267.8M |
| 2024-01-02 | 1.10 | 1.10 | 1.08 | 1.08 | 348.5M |