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 | 11.31 | 11.33 | 11.22 | 11.23 | 78.8M |
| 2024-12-30 | 11.28 | 11.31 | 11.26 | 11.31 | 82.5M |
| 2024-12-27 | 11.27 | 11.29 | 11.27 | 11.29 | 46.9M |
| 2024-12-26 | 11.26 | 11.28 | 11.25 | 11.27 | 46.3M |
| 2024-12-25 | 11.27 | 11.29 | 11.23 | 11.25 | 67.3M |
| 2024-12-24 | 11.22 | 11.28 | 11.21 | 11.27 | 78.1M |
| 2024-12-23 | 11.23 | 11.24 | 11.20 | 11.21 | 53.2M |
| 2024-12-20 | 11.20 | 11.24 | 11.20 | 11.23 | 40.6M |
| 2024-12-19 | 11.21 | 11.24 | 11.17 | 11.20 | 66.2M |
| 2024-12-18 | 11.18 | 11.25 | 11.18 | 11.22 | 48.5M |
| 2024-12-17 | 11.20 | 11.25 | 11.16 | 11.18 | 87.5M |
| 2024-12-16 | 11.27 | 11.27 | 11.20 | 11.20 | 64.7M |
| 2024-12-13 | 11.31 | 11.32 | 11.26 | 11.28 | 74.3M |
| 2024-12-12 | 11.26 | 11.33 | 11.26 | 11.32 | 67.6M |
| 2024-12-11 | 11.20 | 11.28 | 11.20 | 11.26 | 50.9M |
| 2024-12-10 | 11.30 | 11.30 | 11.20 | 11.20 | 107.9M |
| 2024-12-09 | 11.12 | 11.16 | 11.11 | 11.14 | 61.2M |
| 2024-12-06 | 11.07 | 11.14 | 11.06 | 11.12 | 58.4M |
| 2024-12-05 | 11.05 | 11.08 | 11.04 | 11.07 | 33.7M |
| 2024-12-04 | 11.08 | 11.08 | 11.04 | 11.05 | 35.1M |
| 2024-12-03 | 11.05 | 11.09 | 11.04 | 11.08 | 38.1M |
| 2024-12-02 | 11.03 | 11.07 | 11.02 | 11.05 | 31.9M |
| 2024-11-29 | 10.97 | 11.06 | 10.97 | 11.02 | 37.4M |
| 2024-11-28 | 10.96 | 10.99 | 10.96 | 10.98 | 27.4M |
| 2024-11-27 | 10.88 | 10.98 | 10.85 | 10.97 | 45.6M |
| 2024-11-26 | 10.87 | 10.93 | 10.86 | 10.87 | 35.6M |
| 2024-11-25 | 10.89 | 10.90 | 10.85 | 10.87 | 35.2M |
| 2024-11-22 | 10.96 | 10.97 | 10.89 | 10.89 | 42.7M |
| 2024-11-21 | 10.95 | 10.97 | 10.94 | 10.97 | 30.5M |
| 2024-11-20 | 10.92 | 10.96 | 10.91 | 10.95 | 32.2M |
| 2024-11-19 | 10.88 | 10.92 | 10.85 | 10.92 | 43.3M |
| 2024-11-18 | 10.92 | 10.94 | 10.85 | 10.88 | 50.9M |
| 2024-11-15 | 10.96 | 10.98 | 10.91 | 10.91 | 58.2M |
| 2024-11-14 | 11.04 | 11.04 | 10.95 | 10.96 | 42.6M |
| 2024-11-13 | 11.02 | 11.04 | 10.99 | 11.04 | 44.7M |
| 2024-11-12 | 11.07 | 11.12 | 11.01 | 11.03 | 42.6M |
| 2024-11-11 | 10.97 | 11.07 | 10.97 | 11.07 | 44.0M |
| 2024-11-08 | 11.13 | 11.13 | 10.98 | 10.99 | 46.4M |
| 2024-11-07 | 10.94 | 11.04 | 10.91 | 11.03 | 26.5M |
| 2024-11-06 | 10.95 | 11.03 | 10.93 | 10.94 | 31.9M |
| 2024-11-05 | 10.87 | 10.96 | 10.87 | 10.96 | 49.4M |
| 2024-11-04 | 10.83 | 10.89 | 10.81 | 10.88 | 37.2M |
| 2024-11-01 | 10.80 | 10.85 | 10.79 | 10.83 | 23.6M |
| 2024-10-31 | 10.77 | 10.83 | 10.75 | 10.80 | 41.9M |
| 2024-10-30 | 10.80 | 10.82 | 10.74 | 10.77 | 41.4M |
| 2024-10-29 | 10.84 | 10.89 | 10.79 | 10.80 | 35.1M |
| 2024-10-28 | 10.84 | 10.85 | 10.78 | 10.84 | 37.5M |
| 2024-10-25 | 10.78 | 10.84 | 10.78 | 10.83 | 43.6M |
| 2024-10-24 | 10.83 | 10.83 | 10.76 | 10.77 | 42.2M |
| 2024-10-23 | 10.79 | 10.88 | 10.79 | 10.83 | 53.2M |
| 2024-10-22 | 10.79 | 10.81 | 10.77 | 10.80 | 40.0M |
| 2024-10-21 | 10.76 | 10.81 | 10.75 | 10.79 | 52.4M |
| 2024-10-18 | 10.68 | 10.82 | 10.67 | 10.77 | 51.5M |
| 2024-10-17 | 10.72 | 10.75 | 10.67 | 10.68 | 49.6M |
| 2024-10-16 | 10.62 | 10.72 | 10.60 | 10.70 | 50.5M |
| 2024-10-15 | 10.65 | 10.75 | 10.61 | 10.63 | 35.5M |
| 2024-10-14 | 10.53 | 10.68 | 10.50 | 10.66 | 53.2M |
| 2024-10-11 | 10.59 | 10.59 | 10.50 | 10.52 | 39.7M |
| 2024-10-10 | 10.60 | 10.69 | 10.50 | 10.59 | 50.0M |
| 2024-10-09 | 10.80 | 10.87 | 10.49 | 10.57 | 76.9M |
| 2024-10-08 | 11.70 | 11.88 | 10.76 | 10.96 | 107.5M |
| 2024-09-30 | 10.98 | 11.00 | 10.68 | 10.80 | 128.9M |
| 2024-09-27 | 10.56 | 11.18 | 10.55 | 10.70 | 42.8M |
| 2024-09-26 | 10.38 | 10.52 | 10.35 | 10.51 | 62.1M |
| 2024-09-25 | 10.38 | 10.50 | 10.37 | 10.39 | 40.6M |
| 2024-09-24 | 10.17 | 10.36 | 10.17 | 10.34 | 40.2M |
| 2024-09-23 | 10.14 | 10.17 | 10.13 | 10.15 | 23.1M |
| 2024-09-20 | 10.17 | 10.18 | 10.14 | 10.14 | 25.6M |
| 2024-09-19 | 10.13 | 10.19 | 10.10 | 10.17 | 18.3M |
| 2024-09-18 | 10.14 | 10.14 | 10.08 | 10.12 | 13.2M |
| 2024-09-13 | 10.15 | 10.16 | 10.13 | 10.14 | 13.4M |
| 2024-09-12 | 10.15 | 10.17 | 10.15 | 10.15 | 16.9M |
| 2024-09-11 | 10.20 | 10.20 | 10.14 | 10.15 | 38.5M |
| 2024-09-10 | 10.25 | 10.25 | 10.15 | 10.20 | 32.9M |
| 2024-09-09 | 10.29 | 10.30 | 10.24 | 10.25 | 35.8M |
| 2024-09-06 | 10.32 | 10.35 | 10.29 | 10.30 | 25.7M |
| 2024-09-05 | 10.27 | 10.32 | 10.27 | 10.32 | 22.5M |
| 2024-09-04 | 10.27 | 10.29 | 10.24 | 10.27 | 27.1M |
| 2024-09-03 | 10.27 | 10.29 | 10.25 | 10.28 | 33.2M |
| 2024-09-02 | 10.30 | 10.31 | 10.27 | 10.27 | 34.2M |
| 2024-08-30 | 10.24 | 10.34 | 10.24 | 10.31 | 65.0M |
| 2024-08-29 | 10.24 | 10.25 | 10.19 | 10.24 | 32.5M |
| 2024-08-28 | 10.26 | 10.27 | 10.23 | 10.24 | 36.9M |
| 2024-08-27 | 10.27 | 10.27 | 10.23 | 10.26 | 22.8M |
| 2024-08-26 | 10.23 | 10.31 | 10.23 | 10.28 | 22.9M |
| 2024-08-23 | 10.21 | 10.24 | 10.12 | 10.23 | 44.7M |
| 2024-08-22 | 10.25 | 10.27 | 10.21 | 10.21 | 30.3M |
| 2024-08-21 | 10.28 | 10.28 | 10.23 | 10.25 | 16.2M |
| 2024-08-20 | 10.34 | 10.35 | 10.27 | 10.27 | 17.6M |
| 2024-08-19 | 10.32 | 10.38 | 10.30 | 10.34 | 20.3M |
| 2024-08-16 | 10.37 | 10.37 | 10.27 | 10.29 | 28.9M |
| 2024-08-15 | 10.39 | 10.41 | 10.37 | 10.37 | 19.0M |
| 2024-08-14 | 10.42 | 10.42 | 10.39 | 10.40 | 27.7M |
| 2024-08-13 | 10.43 | 10.43 | 10.41 | 10.42 | 26.5M |
| 2024-08-12 | 10.46 | 10.47 | 10.42 | 10.43 | 27.8M |
| 2024-08-09 | 10.48 | 10.49 | 10.46 | 10.47 | 12.9M |
| 2024-08-08 | 10.47 | 10.48 | 10.44 | 10.47 | 11.6M |
| 2024-08-07 | 10.46 | 10.49 | 10.44 | 10.48 | 10.4M |
| 2024-08-06 | 10.47 | 10.50 | 10.44 | 10.46 | 37.1M |
| 2024-08-05 | 10.52 | 10.54 | 10.46 | 10.46 | 21.7M |
| 2024-08-02 | 10.54 | 10.56 | 10.52 | 10.53 | 14.0M |
| 2024-08-01 | 10.55 | 10.57 | 10.53 | 10.55 | 17.7M |
| 2024-07-31 | 10.47 | 10.57 | 10.47 | 10.55 | 19.7M |
| 2024-07-30 | 10.49 | 10.50 | 10.45 | 10.47 | 37.2M |
| 2024-07-29 | 10.48 | 10.51 | 10.46 | 10.49 | 39.8M |
| 2024-07-26 | 10.41 | 10.48 | 10.40 | 10.48 | 25.9M |
| 2024-07-25 | 10.41 | 10.44 | 10.38 | 10.41 | 29.0M |
| 2024-07-24 | 10.49 | 10.50 | 10.41 | 10.41 | 27.4M |
| 2024-07-23 | 10.57 | 10.57 | 10.49 | 10.49 | 24.4M |
| 2024-07-22 | 10.62 | 10.63 | 10.55 | 10.57 | 32.2M |
| 2024-07-19 | 10.61 | 10.63 | 10.59 | 10.62 | 25.1M |
| 2024-07-18 | 10.61 | 10.63 | 10.57 | 10.62 | 15.5M |
| 2024-07-17 | 10.68 | 10.69 | 10.61 | 10.62 | 16.1M |
| 2024-07-16 | 10.69 | 10.70 | 10.66 | 10.68 | 23.3M |
| 2024-07-15 | 10.71 | 10.71 | 10.68 | 10.69 | 29.3M |
| 2024-07-12 | 10.73 | 10.74 | 10.71 | 10.72 | 27.2M |
| 2024-07-11 | 10.75 | 10.77 | 10.71 | 10.73 | 40.1M |
| 2024-07-10 | 10.72 | 10.76 | 10.70 | 10.70 | 14.9M |
| 2024-07-09 | 10.66 | 10.73 | 10.65 | 10.73 | 28.8M |
| 2024-07-08 | 10.73 | 10.73 | 10.66 | 10.66 | 22.7M |
| 2024-07-05 | 10.73 | 10.74 | 10.70 | 10.73 | 37.9M |
| 2024-07-04 | 10.78 | 10.79 | 10.72 | 10.73 | 13.5M |
| 2024-07-03 | 10.81 | 10.82 | 10.77 | 10.77 | 33.3M |
| 2024-07-02 | 10.82 | 10.85 | 10.81 | 10.81 | 34.3M |
| 2024-07-01 | 10.78 | 10.83 | 10.76 | 10.82 | 11.5M |
| 2024-06-28 | 10.74 | 10.81 | 10.74 | 10.78 | 14.3M |
| 2024-06-27 | 10.75 | 10.77 | 10.71 | 10.74 | 39.6M |
| 2024-06-26 | 10.66 | 10.75 | 10.66 | 10.75 | 70.7M |
| 2024-06-25 | 10.65 | 10.71 | 10.64 | 10.67 | 17.7M |
| 2024-06-24 | 10.73 | 10.74 | 10.64 | 10.64 | 26.5M |
| 2024-06-21 | 10.76 | 10.79 | 10.73 | 10.74 | 44.7M |
| 2024-06-20 | 10.83 | 10.83 | 10.73 | 10.77 | 38.6M |
| 2024-06-19 | 10.85 | 10.86 | 10.82 | 10.83 | 30.1M |
| 2024-06-18 | 10.84 | 10.86 | 10.83 | 10.85 | 32.5M |
| 2024-06-17 | 10.85 | 10.86 | 10.83 | 10.84 | 29.8M |
| 2024-06-14 | 10.83 | 10.86 | 10.82 | 10.85 | 28.6M |
| 2024-06-13 | 10.87 | 10.89 | 10.83 | 10.84 | 46.5M |
| 2024-06-12 | 10.84 | 10.87 | 10.84 | 10.87 | 14.4M |
| 2024-06-11 | 10.85 | 10.85 | 10.82 | 10.85 | 10.3M |
| 2024-06-07 | 10.86 | 10.88 | 10.82 | 10.85 | 26.9M |
| 2024-06-06 | 10.86 | 10.88 | 10.83 | 10.85 | 12.4M |
| 2024-06-05 | 10.86 | 10.88 | 10.85 | 10.86 | 23.7M |
| 2024-06-04 | 10.84 | 10.89 | 10.83 | 10.86 | 29.5M |
| 2024-06-03 | 10.91 | 10.92 | 10.80 | 10.85 | 26.9M |
| 2024-05-31 | 10.93 | 10.94 | 10.91 | 10.91 | 11.1M |
| 2024-05-30 | 10.92 | 10.96 | 10.92 | 10.92 | 26.5M |
| 2024-05-29 | 10.95 | 10.98 | 10.92 | 10.93 | 25.4M |
| 2024-05-28 | 10.94 | 10.97 | 10.94 | 10.95 | 23.9M |
| 2024-05-27 | 10.91 | 10.96 | 10.89 | 10.94 | 32.1M |
| 2024-05-24 | 10.92 | 10.97 | 10.90 | 10.92 | 13.2M |
| 2024-05-23 | 10.95 | 10.95 | 10.92 | 10.93 | 13.5M |
| 2024-05-22 | 10.94 | 10.97 | 10.94 | 10.95 | 10.3M |
| 2024-05-21 | 10.95 | 10.96 | 10.92 | 10.95 | 31.7M |
| 2024-05-20 | 10.91 | 10.96 | 10.91 | 10.96 | 36.3M |
| 2024-05-17 | 10.91 | 10.92 | 10.87 | 10.91 | 40.2M |
| 2024-05-16 | 10.91 | 10.94 | 10.91 | 10.91 | 33.7M |
| 2024-05-15 | 10.93 | 10.93 | 10.90 | 10.91 | 28.9M |
| 2024-05-14 | 10.93 | 10.95 | 10.92 | 10.93 | 39.2M |
| 2024-05-13 | 10.90 | 10.94 | 10.87 | 10.92 | 29.3M |
| 2024-05-10 | 10.90 | 10.92 | 10.86 | 10.91 | 25.0M |
| 2024-05-09 | 10.82 | 10.90 | 10.82 | 10.90 | 14.9M |
| 2024-05-08 | 10.84 | 10.85 | 10.82 | 10.82 | 24.6M |
| 2024-05-07 | 10.81 | 10.85 | 10.80 | 10.84 | 7.1M |
| 2024-05-06 | 10.75 | 10.82 | 10.75 | 10.81 | 17.8M |
| 2024-04-30 | 10.73 | 10.76 | 10.72 | 10.74 | 8.9M |
| 2024-04-29 | 10.70 | 10.75 | 10.70 | 10.72 | 8.4M |
| 2024-04-26 | 10.67 | 10.72 | 10.67 | 10.71 | 10.3M |
| 2024-04-25 | 10.65 | 10.68 | 10.64 | 10.67 | 17.7M |
| 2024-04-24 | 10.66 | 10.67 | 10.64 | 10.65 | 10.4M |
| 2024-04-23 | 10.67 | 10.67 | 10.64 | 10.66 | 35.5M |
| 2024-04-22 | 10.69 | 10.71 | 10.66 | 10.66 | 10.6M |
| 2024-04-19 | 10.71 | 10.73 | 10.68 | 10.70 | 28.1M |
| 2024-04-18 | 10.68 | 10.74 | 10.67 | 10.71 | 34.9M |
| 2024-04-17 | 10.62 | 10.69 | 10.61 | 10.69 | 30.8M |
| 2024-04-16 | 10.66 | 10.66 | 10.61 | 10.62 | 34.4M |
| 2024-04-15 | 10.65 | 10.67 | 10.61 | 10.65 | 6.9M |
| 2024-04-12 | 10.62 | 10.66 | 10.62 | 10.64 | 5.2M |
| 2024-04-11 | 10.60 | 10.63 | 10.59 | 10.62 | 29.1M |
| 2024-04-10 | 10.60 | 10.61 | 10.58 | 10.60 | 7.5M |
| 2024-04-09 | 10.57 | 10.60 | 10.57 | 10.60 | 25.5M |
| 2024-04-08 | 10.58 | 10.58 | 10.56 | 10.57 | 23.5M |
| 2024-04-03 | 10.56 | 10.58 | 10.55 | 10.58 | 25.1M |
| 2024-04-02 | 10.57 | 10.57 | 10.55 | 10.57 | 32.9M |
| 2024-04-01 | 10.54 | 10.57 | 10.54 | 10.57 | 26.0M |
| 2024-03-29 | 10.51 | 10.53 | 10.49 | 10.53 | 5.8M |
| 2024-03-28 | 10.50 | 10.54 | 10.50 | 10.51 | 8.1M |
| 2024-03-27 | 10.52 | 10.53 | 10.50 | 10.50 | 28.4M |
| 2024-03-26 | 10.54 | 10.55 | 10.50 | 10.53 | 24.2M |
| 2024-03-25 | 10.55 | 10.57 | 10.54 | 10.55 | 25.2M |
| 2024-03-22 | 10.58 | 10.58 | 10.53 | 10.55 | 26.9M |
| 2024-03-21 | 10.58 | 10.59 | 10.57 | 10.58 | 23.2M |
| 2024-03-20 | 10.54 | 10.58 | 10.53 | 10.57 | 30.4M |
| 2024-03-19 | 10.55 | 10.56 | 10.53 | 10.54 | 27.1M |
| 2024-03-18 | 10.52 | 10.55 | 10.51 | 10.55 | 20.3M |
| 2024-03-15 | 10.48 | 10.52 | 10.48 | 10.52 | 30.9M |
| 2024-03-14 | 10.50 | 10.51 | 10.47 | 10.49 | 29.8M |
| 2024-03-13 | 10.49 | 10.51 | 10.47 | 10.50 | 30.6M |
| 2024-03-12 | 10.54 | 10.54 | 10.48 | 10.49 | 30.3M |
| 2024-03-11 | 10.53 | 10.54 | 10.51 | 10.54 | 19.1M |
| 2024-03-08 | 10.54 | 10.54 | 10.52 | 10.53 | 29.6M |
| 2024-03-07 | 10.52 | 10.55 | 10.52 | 10.53 | 10.0M |
| 2024-03-06 | 10.50 | 10.54 | 10.50 | 10.52 | 34.1M |
| 2024-03-05 | 10.53 | 10.53 | 10.50 | 10.51 | 34.7M |
| 2024-03-04 | 10.52 | 10.53 | 10.50 | 10.52 | 24.3M |
| 2024-03-01 | 10.50 | 10.56 | 10.49 | 10.51 | 33.4M |
| 2024-02-29 | 10.46 | 10.51 | 10.46 | 10.50 | 25.5M |
| 2024-02-28 | 10.51 | 10.52 | 10.46 | 10.46 | 29.5M |
| 2024-02-27 | 10.49 | 10.52 | 10.48 | 10.51 | 36.2M |
| 2024-02-26 | 10.56 | 10.56 | 10.49 | 10.49 | 11.1M |
| 2024-02-23 | 10.57 | 10.58 | 10.53 | 10.56 | 26.5M |
| 2024-02-22 | 10.53 | 10.57 | 10.51 | 10.56 | 18.6M |
| 2024-02-21 | 10.47 | 10.59 | 10.47 | 10.53 | 27.3M |
| 2024-02-20 | 10.39 | 10.49 | 10.38 | 10.47 | 16.7M |
| 2024-02-19 | 10.37 | 10.40 | 10.34 | 10.40 | 20.5M |
| 2024-02-08 | 10.34 | 10.40 | 10.34 | 10.35 | 7.4M |
| 2024-02-07 | 10.31 | 10.36 | 10.30 | 10.33 | 8.8M |
| 2024-02-06 | 10.20 | 10.36 | 10.19 | 10.31 | 13.6M |
| 2024-02-05 | 10.24 | 10.28 | 10.15 | 10.21 | 9.0M |
| 2024-02-02 | 10.25 | 10.28 | 10.22 | 10.24 | 21.1M |
| 2024-02-01 | 10.25 | 10.28 | 10.21 | 10.25 | 7.0M |
| 2024-01-31 | 10.25 | 10.29 | 10.22 | 10.25 | 28.4M |
| 2024-01-30 | 10.29 | 10.30 | 10.25 | 10.26 | 20.9M |
| 2024-01-29 | 10.34 | 10.36 | 10.29 | 10.30 | 3.1M |
| 2024-01-26 | 10.30 | 10.35 | 10.30 | 10.34 | 3.9M |
| 2024-01-25 | 10.21 | 10.32 | 10.21 | 10.31 | 19.4M |
| 2024-01-24 | 10.20 | 10.23 | 10.15 | 10.21 | 18.3M |
| 2024-01-23 | 10.17 | 10.19 | 10.12 | 10.18 | 19.9M |
| 2024-01-22 | 10.26 | 10.26 | 10.16 | 10.17 | 19.9M |
| 2024-01-19 | 10.26 | 10.29 | 10.26 | 10.26 | 2.9M |
| 2024-01-18 | 10.27 | 10.28 | 10.18 | 10.26 | 22.0M |
| 2024-01-17 | 10.34 | 10.34 | 10.27 | 10.27 | 25.0M |
| 2024-01-16 | 10.34 | 10.35 | 10.32 | 10.34 | 20.3M |
| 2024-01-15 | 10.35 | 10.37 | 10.34 | 10.35 | 20.3M |
| 2024-01-12 | 10.31 | 10.36 | 10.31 | 10.35 | 20.4M |
| 2024-01-11 | 10.30 | 10.32 | 10.29 | 10.31 | 24.7M |
| 2024-01-10 | 10.31 | 10.32 | 10.29 | 10.30 | 20.0M |
| 2024-01-09 | 10.30 | 10.32 | 10.29 | 10.31 | 5.4M |
| 2024-01-08 | 10.36 | 10.36 | 10.28 | 10.30 | 19.8M |
| 2024-01-05 | 10.35 | 10.39 | 10.35 | 10.36 | 3.4M |
| 2024-01-04 | 10.36 | 10.36 | 10.34 | 10.35 | 0.8M |
| 2024-01-03 | 10.38 | 10.39 | 10.35 | 10.36 | 15.5M |
| 2024-01-02 | 10.37 | 10.40 | 10.36 | 10.39 | 17.4M |