Last Update: 2025-09-30
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
2021-12-31 12.20 12.24 12.08 12.14 7.1M
2021-12-30 12.24 12.26 12.16 12.20 10.0M
2021-12-29 12.18 12.26 12.14 12.24 11.0M
2021-12-28 12.00 12.16 11.94 12.16 12.9M
2021-12-24 12.00 12.04 11.96 11.98 2.7M
2021-12-23 11.98 12.00 11.90 11.96 10.4M
2021-12-22 11.82 11.94 11.76 11.94 8.9M
2021-12-21 11.92 12.00 11.80 11.82 12.2M
2021-12-20 11.88 11.90 11.82 11.88 12.1M
2021-12-17 11.88 11.90 11.76 11.90 20.8M
2021-12-16 11.78 11.86 11.72 11.82 13.9M
2021-12-15 11.76 11.84 11.68 11.82 9.6M
2021-12-14 11.66 11.82 11.66 11.72 13.5M
2021-12-13 11.86 11.90 11.72 11.74 28.0M
2021-12-10 11.74 11.86 11.72 11.76 10.9M
2021-12-09 11.68 11.82 11.66 11.78 17.7M
2021-12-08 11.74 11.78 11.62 11.66 22.6M
2021-12-07 11.68 11.82 11.60 11.78 16.5M
2021-12-06 11.92 11.92 11.72 11.74 19.3M
2021-12-03 11.70 11.88 11.64 11.86 24.7M
2021-12-02 11.68 11.84 11.60 11.80 14.5M
2021-12-01 11.64 11.78 11.58 11.64 31.4M
2021-11-30 11.80 11.82 11.60 11.64 72.1M
2021-11-29 11.90 11.92 11.78 11.84 13.5M
2021-11-26 11.90 11.90 11.78 11.80 13.9M
2021-11-25 11.92 11.96 11.88 11.92 26.6M
2021-11-24 11.80 11.92 11.78 11.92 21.6M
2021-11-23 11.68 11.82 11.64 11.76 10.0M
2021-11-22 11.66 11.72 11.58 11.66 14.7M
2021-11-19 11.70 11.80 11.68 11.68 15.5M
2021-11-18 11.64 11.76 11.54 11.74 12.6M
2021-11-17 11.60 11.68 11.58 11.68 10.6M
2021-11-16 11.62 11.72 11.60 11.68 8.7M
2021-11-15 11.66 11.72 11.60 11.70 11.1M
2021-11-12 11.80 11.88 11.62 11.66 20.5M
2021-11-11 11.80 11.94 11.76 11.80 14.2M
2021-11-10 12.00 12.00 11.74 11.88 11.4M
2021-11-09 11.86 11.96 11.84 11.88 5.9M
2021-11-08 11.86 12.00 11.82 11.94 10.5M
2021-11-05 11.92 11.96 11.80 11.86 12.3M
2021-11-04 11.86 11.94 11.74 11.84 8.3M
2021-11-03 12.04 12.04 11.86 11.90 8.6M
2021-11-02 12.10 12.10 11.90 12.04 15.2M
2021-11-01 12.10 12.20 11.88 12.00 13.2M
2021-10-29 11.80 12.10 11.80 12.10 22.4M
2021-10-28 11.88 11.90 11.74 11.82 14.6M
2021-10-27 11.84 11.94 11.76 11.88 14.3M
2021-10-26 11.76 11.84 11.68 11.80 10.7M
2021-10-25 11.66 11.76 11.58 11.72 9.7M
2021-10-22 11.64 11.70 11.60 11.66 7.9M
2021-10-21 11.70 11.74 11.60 11.62 7.7M
2021-10-20 11.80 11.80 11.62 11.70 10.6M
2021-10-19 11.64 11.76 11.64 11.66 8.1M
2021-10-18 11.54 11.64 11.44 11.62 9.7M
2021-10-15 11.52 11.60 11.32 11.52 27.6M
2021-10-12 11.62 11.76 11.60 11.60 15.6M
2021-10-11 11.76 11.76 11.60 11.62 16.5M
2021-10-08 11.80 11.80 11.68 11.76 15.4M
2021-10-07 11.80 11.86 11.72 11.80 14.0M
2021-10-06 11.80 11.80 11.64 11.68 12.4M
2021-10-05 11.72 11.80 11.60 11.72 13.4M
2021-10-04 11.80 11.80 11.54 11.64 15.1M
2021-09-30 11.82 11.90 11.76 11.80 17.3M
2021-09-29 11.78 11.86 11.74 11.82 19.3M
2021-09-28 11.82 11.88 11.78 11.78 19.6M
2021-09-27 11.86 12.02 11.82 11.84 14.2M
2021-09-24 12.16 12.16 11.82 11.86 29.0M
2021-09-23 12.28 12.28 12.06 12.10 19.5M
2021-09-21 12.10 12.30 12.06 12.10 22.1M
2021-09-20 12.30 12.40 12.10 12.14 23.7M
2021-09-17 12.40 12.40 12.30 12.30 36.8M
2021-09-16 12.50 12.50 12.34 12.36 14.5M
2021-09-15 12.48 12.48 12.36 12.46 14.7M
2021-09-14 12.50 12.54 12.36 12.40 15.7M
2021-09-13 12.56 12.58 12.44 12.50 11.1M
2021-09-10 12.56 12.58 12.50 12.52 11.9M
2021-09-09 12.54 12.58 12.44 12.50 18.0M
2021-09-08 12.46 12.54 12.40 12.44 14.5M
2021-09-07 12.48 12.52 12.40 12.50 12.2M
2021-09-06 12.44 12.58 12.44 12.48 15.3M
2021-09-03 12.44 12.60 12.44 12.44 26.9M
2021-09-02 12.46 12.56 12.34 12.46 14.7M
2021-09-01 12.54 12.70 12.50 12.54 23.5M
2021-08-31 12.58 12.64 12.46 12.52 28.0M
2021-08-30 12.60 12.68 12.56 12.62 12.4M
2021-08-27 12.62 12.64 12.54 12.64 15.9M
2021-08-26 12.52 12.68 12.52 12.62 16.1M
2021-08-25 12.56 12.68 12.52 12.58 20.7M
2021-08-24 13.14 13.16 12.56 12.60 44.0M
2021-08-23 13.12 13.40 12.98 13.18 43.5M
2021-08-20 12.82 13.06 12.80 12.90 35.6M
2021-08-19 12.86 12.90 12.76 12.84 12.6M
2021-08-18 12.80 12.96 12.76 12.96 13.2M
2021-08-17 12.96 13.00 12.74 12.80 12.8M
2021-08-16 12.70 12.90 12.64 12.90 13.0M
2021-08-13 12.70 12.78 12.64 12.76 6.0M
2021-08-12 12.52 12.72 12.50 12.70 9.2M
2021-08-11 12.46 12.72 12.44 12.52 13.5M
2021-08-10 12.70 12.70 12.32 12.54 18.7M
2021-08-09 12.80 12.96 12.72 12.78 7.4M
2021-08-06 12.96 12.96 12.78 12.80 8.2M
2021-08-05 13.06 13.08 12.80 12.84 12.3M
2021-08-04 12.90 13.22 12.88 13.18 29.0M
2021-08-03 12.76 12.92 12.72 12.92 27.6M
2021-08-02 12.56 12.78 12.56 12.78 11.8M
2021-07-30 12.46 12.80 12.46 12.66 20.1M
2021-07-29 12.54 12.64 12.40 12.62 19.6M
2021-07-28 12.70 12.82 12.50 12.68 26.8M
2021-07-27 12.68 12.88 12.62 12.74 34.5M
2021-07-26 12.54 12.68 12.46 12.58 23.6M
2021-07-23 12.64 12.68 12.52 12.52 8.1M
2021-07-22 12.54 12.66 12.46 12.64 14.4M
2021-07-21 12.44 12.54 12.36 12.54 24.5M
2021-07-20 12.38 12.46 12.34 12.36 10.3M
2021-07-19 12.36 12.42 12.34 12.38 9.7M
2021-07-16 12.46 12.46 12.36 12.36 13.7M
2021-07-15 12.38 12.46 12.22 12.46 18.7M
2021-07-14 12.38 12.40 12.22 12.26 12.3M
2021-07-13 12.26 12.46 12.20 12.34 28.2M
2021-07-12 12.24 12.24 12.12 12.24 14.1M
2021-07-09 12.18 12.28 12.08 12.24 33.1M
2021-07-08 12.10 12.18 12.04 12.14 15.6M
2021-07-07 12.08 12.10 12.00 12.06 22.0M
2021-07-06 12.18 12.20 12.04 12.12 12.6M
2021-07-05 12.02 12.26 12.00 12.18 19.6M
2021-07-02 12.12 12.14 11.94 12.02 21.1M
2021-06-30 12.10 12.14 12.06 12.06 24.2M
2021-06-29 12.10 12.18 12.04 12.10 18.1M
2021-06-28 12.20 12.26 12.08 12.20 13.0M
2021-06-25 12.18 12.24 12.10 12.16 18.8M
2021-06-24 12.20 12.28 12.10 12.22 20.0M
2021-06-23 12.18 12.30 12.08 12.24 56.2M
2021-06-22 12.04 12.38 12.00 12.18 43.6M
2021-06-21 12.00 12.04 11.70 11.74 33.9M
2021-06-18 12.14 12.24 12.02 12.04 25.2M
2021-06-17 12.00 12.20 12.00 12.18 21.3M
2021-06-16 12.18 12.18 12.08 12.08 24.7M
2021-06-15 12.30 12.32 12.10 12.18 13.7M
2021-06-11 12.30 12.44 12.30 12.32 11.1M
2021-06-10 12.28 12.44 12.26 12.30 16.5M
2021-06-09 12.20 12.26 12.12 12.20 12.6M
2021-06-08 12.14 12.26 12.10 12.24 15.2M
2021-06-07 12.38 12.38 12.02 12.08 28.4M
2021-06-04 12.56 12.56 12.30 12.42 36.8M
2021-06-03 12.76 12.86 12.71 12.74 28.5M
2021-06-02 12.74 12.91 12.74 12.84 16.2M
2021-06-01 12.88 12.90 12.78 12.86 14.6M
2021-05-31 13.03 13.03 12.86 12.86 16.2M
2021-05-28 12.97 13.01 12.93 13.01 22.3M
2021-05-27 12.90 13.05 12.86 12.99 37.2M
2021-05-26 12.82 13.01 12.82 13.01 27.4M
2021-05-25 12.76 12.84 12.72 12.82 11.7M
2021-05-24 12.72 12.80 12.67 12.78 11.5M
2021-05-21 12.74 12.76 12.67 12.71 10.7M
2021-05-20 12.67 12.74 12.59 12.74 14.3M
2021-05-18 12.67 12.82 12.61 12.72 14.6M
2021-05-17 12.53 12.63 12.48 12.57 13.6M
2021-05-14 12.67 12.67 12.48 12.57 14.3M
2021-05-13 12.57 12.67 12.46 12.53 14.5M
2021-05-12 12.63 12.67 12.44 12.59 20.1M
2021-05-11 12.88 12.95 12.50 12.59 32.0M
2021-05-10 12.76 13.01 12.72 12.88 28.6M
2021-05-07 12.40 12.67 12.38 12.67 28.5M
2021-05-06 12.32 12.38 12.31 12.38 20.1M
2021-05-05 12.06 12.32 12.02 12.25 23.3M
2021-05-04 11.91 12.00 11.83 12.00 14.0M
2021-05-03 11.89 11.91 11.77 11.83 16.2M
2021-04-30 11.87 11.96 11.81 11.87 15.8M
2021-04-29 11.81 11.94 11.81 11.92 10.7M
2021-04-28 11.83 11.87 11.75 11.81 13.3M
2021-04-27 11.87 11.91 11.75 11.83 13.8M
2021-04-26 11.91 11.94 11.81 11.89 10.7M
2021-04-23 11.79 11.91 11.77 11.91 10.7M
2021-04-22 11.87 11.94 11.81 11.81 12.3M
2021-04-21 11.87 11.94 11.81 11.92 13.4M
2021-04-20 11.91 11.96 11.87 11.87 13.7M
2021-04-19 11.81 11.91 11.79 11.91 15.2M
2021-04-16 11.77 11.89 11.70 11.79 23.9M
2021-04-15 11.75 11.75 11.68 11.75 10.9M
2021-04-14 11.73 11.75 11.66 11.71 13.2M
2021-04-13 11.70 11.73 11.62 11.66 11.9M
2021-04-12 11.73 11.73 11.54 11.62 17.2M
2021-04-09 11.73 11.73 11.64 11.70 13.7M
2021-04-08 11.58 11.70 11.56 11.64 12.8M
2021-04-07 11.60 11.71 11.52 11.60 16.5M
2021-04-01 11.73 11.79 11.51 11.54 20.0M
2021-03-31 11.81 11.81 11.68 11.71 20.0M
2021-03-30 11.79 11.79 11.66 11.79 20.9M
2021-03-29 11.43 11.71 11.39 11.71 25.9M
2021-03-26 11.66 11.66 11.45 11.47 19.8M
2021-03-25 11.49 11.68 11.47 11.56 24.7M
2021-03-24 11.54 11.60 11.45 11.49 22.7M
2021-03-23 11.70 11.70 11.45 11.56 18.1M
2021-03-22 11.43 11.70 11.43 11.66 45.2M
2021-03-19 11.31 11.43 11.26 11.43 37.2M
2021-03-18 11.33 11.39 11.24 11.30 12.5M
2021-03-17 11.22 11.37 11.18 11.28 13.1M
2021-03-16 11.22 11.24 11.11 11.22 11.6M
2021-03-15 11.11 11.20 11.05 11.18 15.8M
2021-03-12 11.16 11.24 11.07 11.12 33.0M
2021-03-11 11.18 11.35 11.14 11.16 18.0M
2021-03-10 11.22 11.28 11.12 11.18 20.6M
2021-03-09 11.20 11.70 11.07 11.30 50.2M
2021-03-08 10.91 11.22 10.91 11.14 41.9M
2021-03-05 11.01 11.11 10.91 10.99 18.5M
2021-03-04 10.78 11.03 10.78 11.01 20.4M
2021-03-03 10.80 10.97 10.78 10.86 20.6M
2021-03-02 10.97 11.03 10.78 10.80 26.1M
2021-03-01 11.05 11.14 10.95 10.97 23.8M
2021-02-26 11.09 11.22 11.03 11.14 37.4M
2021-02-25 11.16 11.16 10.99 11.12 29.2M
2021-02-24 10.97 11.31 10.97 11.16 70.9M
2021-02-23 10.67 10.99 10.67 10.97 47.3M
2021-02-22 10.63 10.74 10.55 10.69 39.9M
2021-02-19 10.55 10.65 10.53 10.57 20.4M
2021-02-18 10.53 10.57 10.50 10.53 18.7M
2021-02-17 10.57 10.59 10.48 10.53 22.6M
2021-02-16 10.51 10.65 10.50 10.61 27.6M
2021-02-11 10.38 10.53 10.38 10.46 15.4M
2021-02-10 10.38 10.42 10.36 10.38 15.9M
2021-02-09 10.38 10.44 10.36 10.38 13.9M
2021-02-08 10.42 10.48 10.36 10.40 15.4M
2021-02-05 10.40 10.44 10.36 10.38 22.9M
2021-02-04 10.44 10.51 10.38 10.40 24.0M
2021-02-03 10.51 10.61 10.38 10.44 32.0M
2021-02-02 10.63 10.69 10.51 10.53 27.1M
2021-02-01 10.61 10.61 10.50 10.53 17.5M
2021-01-29 10.59 10.67 10.51 10.61 40.6M
2021-01-28 10.59 10.71 10.53 10.67 32.6M
2021-01-27 10.67 10.74 10.61 10.63 19.0M
2021-01-26 10.65 10.65 10.55 10.61 22.8M
2021-01-25 10.76 10.82 10.57 10.63 22.9M
2021-01-22 10.74 10.86 10.71 10.74 20.9M
2021-01-21 10.72 10.78 10.63 10.76 26.3M
2021-01-20 10.76 10.76 10.63 10.63 161.2M
2021-01-19 10.74 10.84 10.67 10.76 40.0M
2021-01-18 10.76 10.80 10.69 10.71 18.8M
2021-01-15 10.74 10.84 10.74 10.74 21.5M
2021-01-14 10.76 10.82 10.71 10.78 30.6M
2021-01-13 10.84 10.90 10.69 10.80 37.3M
2021-01-12 10.99 10.99 10.88 10.91 21.2M
2021-01-11 11.14 11.20 10.95 10.97 16.6M
2021-01-08 11.05 11.05 10.91 11.05 22.0M
2021-01-07 11.24 11.24 10.99 11.01 18.5M
2021-01-06 11.18 11.28 11.11 11.14 17.2M
2021-01-05 11.16 11.28 11.12 11.28 27.6M
2021-01-04 11.05 11.20 11.05 11.14 15.7M