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
2023-12-29 0.95 0.95 0.94 0.95 54.4M
2023-12-28 0.92 0.95 0.92 0.95 21.5M
2023-12-27 0.92 0.92 0.92 0.92 14.9M
2023-12-26 0.93 0.93 0.92 0.92 12.1M
2023-12-25 0.93 0.93 0.92 0.93 20.8M
2023-12-22 0.92 0.93 0.92 0.93 28.0M
2023-12-21 0.91 0.93 0.91 0.92 38.3M
2023-12-20 0.92 0.92 0.91 0.91 15.6M
2023-12-19 0.92 0.93 0.92 0.92 20.8M
2023-12-18 0.92 0.93 0.92 0.92 33.2M
2023-12-15 0.93 0.94 0.92 0.92 18.6M
2023-12-14 0.93 0.94 0.93 0.93 15.7M
2023-12-13 0.95 0.95 0.93 0.93 15.6M
2023-12-12 0.95 0.95 0.94 0.95 18.8M
2023-12-11 0.94 0.95 0.93 0.95 24.1M
2023-12-08 0.94 0.94 0.93 0.94 13.4M
2023-12-07 0.94 0.94 0.93 0.94 14.9M
2023-12-06 0.94 0.94 0.93 0.94 12.6M
2023-12-05 0.96 0.96 0.94 0.94 20.5M
2023-12-04 0.96 0.96 0.96 0.96 19.1M
2023-12-01 0.97 0.97 0.95 0.96 14.6M
2023-11-30 0.97 0.97 0.96 0.97 13.1M
2023-11-29 0.97 0.97 0.96 0.97 10.1M
2023-11-28 0.97 0.97 0.97 0.97 10.0M
2023-11-27 0.98 0.98 0.96 0.97 12.5M
2023-11-24 0.98 0.98 0.98 0.98 10.9M
2023-11-23 0.98 0.99 0.98 0.99 13.4M
2023-11-22 0.99 0.99 0.98 0.98 13.1M
2023-11-21 0.99 1.00 0.99 0.99 16.6M
2023-11-20 0.99 0.99 0.98 0.99 15.9M
2023-11-17 0.99 0.99 0.98 0.99 14.8M
2023-11-16 1.00 1.00 0.99 0.99 13.0M
2023-11-15 1.00 1.00 0.99 1.00 14.8M
2023-11-14 0.99 0.99 0.99 0.99 13.9M
2023-11-13 1.00 1.00 0.98 0.99 19.6M
2023-11-10 1.00 1.00 0.99 0.99 14.4M
2023-11-09 1.00 1.00 0.99 1.00 16.9M
2023-11-08 1.00 1.00 0.99 1.00 19.9M
2023-11-07 1.00 1.00 0.99 1.00 13.5M
2023-11-06 1.00 1.00 1.00 1.00 16.5M
2023-11-03 0.98 0.99 0.98 0.99 13.8M
2023-11-02 0.99 0.99 0.98 0.98 21.6M
2023-11-01 0.99 0.99 0.98 0.99 23.2M
2023-10-31 0.99 0.99 0.98 0.99 13.3M
2023-10-30 0.98 0.99 0.98 0.99 15.2M
2023-10-27 0.97 0.99 0.97 0.99 26.6M
2023-10-26 0.96 0.97 0.96 0.97 19.8M
2023-10-25 0.97 0.98 0.97 0.97 28.4M
2023-10-24 0.97 0.97 0.95 0.96 21.8M
2023-10-23 0.97 0.98 0.95 0.96 26.7M
2023-10-20 0.98 0.98 0.97 0.97 24.6M
2023-10-19 0.99 0.99 0.98 0.98 16.6M
2023-10-18 1.00 1.00 1.00 1.00 26.0M
2023-10-17 1.00 1.01 1.00 1.00 14.1M
2023-10-16 1.01 1.01 1.00 1.00 17.3M
2023-10-13 1.02 1.02 1.01 1.01 14.3M
2023-10-12 1.01 1.03 1.01 1.02 16.8M
2023-10-11 1.02 1.02 1.01 1.01 17.0M
2023-10-10 1.02 1.02 1.01 1.01 16.8M
2023-10-09 1.02 1.02 1.01 1.02 22.4M
2023-09-28 1.03 1.03 1.02 1.02 17.8M
2023-09-27 1.02 1.03 1.02 1.02 8.0M
2023-09-26 1.03 1.03 1.02 1.02 9.4M
2023-09-25 1.03 1.03 1.03 1.03 17.7M
2023-09-22 1.02 1.04 1.01 1.04 11.6M
2023-09-21 1.03 1.03 1.01 1.02 19.2M
2023-09-20 1.03 1.03 1.02 1.03 13.8M
2023-09-19 1.03 1.03 1.02 1.03 8.0M
2023-09-18 1.03 1.03 1.02 1.03 17.7M
2023-09-15 1.04 1.04 1.02 1.03 17.2M
2023-09-14 1.03 1.03 1.03 1.03 9.6M
2023-09-13 1.04 1.04 1.03 1.03 16.9M
2023-09-12 1.04 1.04 1.04 1.04 9.0M
2023-09-11 1.03 1.05 1.03 1.04 12.7M
2023-09-08 1.04 1.04 1.03 1.03 16.9M
2023-09-07 1.05 1.05 1.04 1.04 15.5M
2023-09-06 1.05 1.05 1.05 1.05 15.3M
2023-09-05 1.06 1.06 1.05 1.06 13.5M
2023-09-04 1.05 1.07 1.05 1.06 14.6M
2023-09-01 1.04 1.05 1.04 1.05 11.2M
2023-08-31 1.05 1.05 1.04 1.04 12.3M
2023-08-30 1.05 1.05 1.04 1.05 18.7M
2023-08-29 1.04 1.05 1.04 1.04 35.3M
2023-08-28 1.11 1.11 1.03 1.04 26.5M
2023-08-25 1.02 1.03 1.02 1.02 33.8M
2023-08-24 1.03 1.03 1.02 1.03 29.3M
2023-08-23 1.04 1.04 1.02 1.02 19.0M
2023-08-22 1.04 1.04 1.02 1.04 21.9M
2023-08-21 1.04 1.04 1.03 1.03 22.5M
2023-08-18 1.05 1.06 1.04 1.04 20.3M
2023-08-17 1.05 1.06 1.05 1.06 18.9M
2023-08-16 1.06 1.06 1.05 1.05 22.8M
2023-08-15 1.07 1.07 1.05 1.06 29.4M
2023-08-14 1.07 1.07 1.05 1.06 21.8M
2023-08-11 1.10 1.10 1.07 1.07 29.3M
2023-08-10 1.09 1.10 1.09 1.10 16.7M
2023-08-09 1.10 1.10 1.09 1.09 16.7M
2023-08-08 1.10 1.10 1.09 1.10 13.1M
2023-08-07 1.10 1.10 1.10 1.10 14.5M
2023-08-04 1.11 1.12 1.11 1.11 25.0M
2023-08-03 1.10 1.10 1.09 1.10 22.0M
2023-08-02 1.10 1.11 1.09 1.09 15.5M
2023-08-01 1.11 1.11 1.10 1.10 20.8M
2023-07-31 1.11 1.12 1.10 1.11 21.2M
2023-07-28 1.07 1.11 1.07 1.10 23.4M
2023-07-27 1.08 1.08 1.07 1.07 53.6M
2023-07-26 1.08 1.08 1.07 1.08 34.5M
2023-07-25 1.06 1.08 1.06 1.08 24.8M
2023-07-24 1.05 1.06 1.05 1.05 52.4M
2023-07-21 1.06 1.06 1.05 1.05 17.5M
2023-07-20 1.06 1.07 1.05 1.05 30.0M
2023-07-19 1.06 1.06 1.06 1.06 11.2M
2023-07-18 1.07 1.07 1.06 1.06 8.1M
2023-07-17 1.07 1.07 1.06 1.06 10.2M
2023-07-14 1.07 1.07 1.07 1.07 19.6M
2023-07-13 1.05 1.07 1.05 1.07 11.8M
2023-07-12 1.06 1.06 1.05 1.05 15.1M
2023-07-11 1.05 1.06 1.05 1.06 15.4M
2023-07-10 1.05 1.06 1.05 1.05 17.0M
2023-07-07 1.05 1.05 1.05 1.05 21.8M
2023-07-06 1.06 1.06 1.05 1.05 10.4M
2023-07-05 1.07 1.07 1.06 1.06 14.0M
2023-07-04 1.06 1.07 1.06 1.07 19.8M
2023-07-03 1.05 1.07 1.05 1.06 11.1M
2023-06-30 1.04 1.06 1.04 1.05 15.9M
2023-06-29 1.05 1.05 1.04 1.05 10.7M
2023-06-28 1.05 1.05 1.04 1.05 10.0M
2023-06-27 1.04 1.05 1.04 1.05 5.7M
2023-06-26 1.05 1.05 1.04 1.04 24.8M
2023-06-21 1.06 1.07 1.05 1.05 24.3M
2023-06-20 1.07 1.07 1.06 1.07 16.3M
2023-06-19 1.08 1.08 1.07 1.07 9.8M
2023-06-16 1.07 1.08 1.06 1.08 16.7M
2023-06-15 1.05 1.07 1.05 1.07 21.6M
2023-06-14 1.05 1.06 1.05 1.05 17.6M
2023-06-13 1.04 1.05 1.04 1.05 18.9M
2023-06-12 1.04 1.05 1.04 1.04 21.9M
2023-06-09 1.04 1.04 1.04 1.04 20.0M
2023-06-08 1.03 1.04 1.03 1.04 23.0M
2023-06-07 1.04 1.04 1.03 1.03 19.6M
2023-06-06 1.04 1.05 1.03 1.03 18.9M
2023-06-05 1.05 1.05 1.04 1.04 20.7M
2023-06-02 1.04 1.05 1.04 1.05 29.0M
2023-06-01 1.03 1.04 1.03 1.03 18.3M
2023-05-31 1.03 1.04 1.03 1.03 29.4M
2023-05-30 1.04 1.04 1.03 1.04 29.2M
2023-05-29 1.05 1.05 1.04 1.04 27.9M
2023-05-26 1.04 1.04 1.03 1.04 33.0M
2023-05-25 1.04 1.05 1.03 1.04 37.8M
2023-05-24 1.06 1.06 1.04 1.04 24.7M
2023-05-23 1.07 1.08 1.06 1.06 27.5M
2023-05-22 1.07 1.08 1.07 1.07 24.5M
2023-05-19 1.07 1.07 1.06 1.07 20.6M
2023-05-18 1.07 1.08 1.07 1.07 23.1M
2023-05-17 1.08 1.08 1.07 1.07 23.6M
2023-05-16 1.08 1.08 1.07 1.08 24.4M
2023-05-15 1.07 1.08 1.06 1.08 22.3M
2023-05-12 1.08 1.08 1.07 1.07 18.8M
2023-05-11 1.08 1.09 1.08 1.08 25.4M
2023-05-10 1.09 1.09 1.08 1.08 21.3M
2023-05-09 1.10 1.11 1.09 1.09 23.9M
2023-05-08 1.09 1.10 1.09 1.10 25.5M
2023-05-05 1.09 1.09 1.08 1.09 16.8M
2023-05-04 1.09 1.09 1.08 1.09 24.3M
2023-04-28 1.08 1.09 1.08 1.09 21.8M
2023-04-27 1.08 1.08 1.07 1.08 32.7M
2023-04-26 1.07 1.07 1.07 1.07 24.2M
2023-04-25 1.08 1.08 1.06 1.07 37.6M
2023-04-24 1.09 1.09 1.07 1.08 21.1M
2023-04-21 1.11 1.11 1.09 1.09 25.3M
2023-04-20 1.12 1.12 1.11 1.11 24.7M
2023-04-19 1.13 1.13 1.12 1.12 25.7M
2023-04-18 1.12 1.13 1.12 1.13 27.9M
2023-04-17 1.11 1.12 1.11 1.12 21.3M
2023-04-14 1.10 1.11 1.10 1.11 20.3M
2023-04-13 1.10 1.11 1.10 1.10 32.0M
2023-04-12 1.11 1.11 1.11 1.11 27.1M
2023-04-11 1.12 1.12 1.10 1.11 28.7M
2023-04-10 1.12 1.12 1.11 1.11 29.2M
2023-04-07 1.11 1.12 1.11 1.12 25.6M
2023-04-06 1.11 1.11 1.11 1.11 23.9M
2023-04-04 1.11 1.11 1.10 1.11 29.5M
2023-04-03 1.10 1.11 1.10 1.11 29.4M
2023-03-31 1.10 1.10 1.09 1.10 27.1M
2023-03-30 1.09 1.09 1.08 1.09 19.7M
2023-03-29 1.08 1.09 1.08 1.09 31.7M
2023-03-28 1.08 1.09 1.08 1.08 28.0M
2023-03-27 1.09 1.09 1.08 1.09 23.8M
2023-03-24 1.09 1.09 1.09 1.09 26.7M
2023-03-23 1.08 1.09 1.08 1.09 21.6M
2023-03-22 1.07 1.09 1.07 1.08 21.4M
2023-03-21 1.07 1.08 1.07 1.08 38.5M
2023-03-20 1.07 1.08 1.06 1.07 24.5M
2023-03-17 1.07 1.09 1.07 1.07 45.8M
2023-03-16 1.07 1.08 1.07 1.07 24.9M
2023-03-15 1.09 1.09 1.08 1.08 16.4M
2023-03-14 1.08 1.08 1.07 1.08 24.7M
2023-03-13 1.07 1.08 1.07 1.08 19.1M
2023-03-10 1.08 1.10 1.07 1.07 24.9M
2023-03-09 1.09 1.09 1.08 1.09 22.9M
2023-03-08 1.09 1.10 1.09 1.09 23.5M
2023-03-07 1.11 1.11 1.09 1.09 27.5M
2023-03-06 1.11 1.12 1.11 1.11 28.7M
2023-03-03 1.12 1.12 1.11 1.12 23.7M
2023-03-02 1.12 1.12 1.11 1.12 21.7M
2023-03-01 1.10 1.12 1.10 1.12 21.4M
2023-02-28 1.10 1.10 1.09 1.10 20.3M
2023-02-27 1.10 1.10 1.09 1.09 20.9M
2023-02-24 1.11 1.11 1.09 1.10 28.5M
2023-02-23 1.11 1.12 1.11 1.11 19.6M
2023-02-22 1.12 1.12 1.11 1.11 21.9M
2023-02-21 1.12 1.12 1.12 1.12 24.6M
2023-02-20 1.09 1.12 1.09 1.12 32.5M
2023-02-17 1.11 1.11 1.09 1.09 33.9M
2023-02-16 1.12 1.13 1.10 1.11 22.3M
2023-02-15 1.12 1.12 1.11 1.12 20.7M
2023-02-14 1.12 1.12 1.11 1.12 21.9M
2023-02-13 1.11 1.12 1.11 1.12 20.2M
2023-02-10 1.11 1.11 1.11 1.11 33.9M
2023-02-09 1.10 1.12 1.10 1.11 25.5M
2023-02-08 1.11 1.11 1.10 1.10 31.7M
2023-02-07 1.11 1.11 1.10 1.11 33.0M
2023-02-06 1.11 1.13 1.10 1.10 33.6M
2023-02-03 1.12 1.12 1.11 1.12 40.6M
2023-02-02 1.13 1.13 1.13 1.13 34.0M
2023-02-01 1.13 1.13 1.12 1.13 36.1M
2023-01-31 1.13 1.14 1.12 1.12 30.6M
2023-01-30 1.15 1.15 1.13 1.13 31.2M
2023-01-20 1.13 1.13 1.13 1.13 31.2M
2023-01-19 1.12 1.13 1.11 1.13 39.4M
2023-01-18 1.12 1.12 1.11 1.12 45.0M
2023-01-17 1.12 1.12 1.11 1.12 33.5M
2023-01-16 1.10 1.13 1.10 1.12 33.7M
2023-01-13 1.09 1.10 1.09 1.10 36.2M
2023-01-12 1.08 1.09 1.08 1.09 41.7M
2023-01-11 1.09 1.09 1.08 1.09 32.9M
2023-01-10 1.08 1.09 1.08 1.09 35.1M
2023-01-09 1.08 1.09 1.08 1.08 36.5M
2023-01-06 1.07 1.08 1.07 1.08 29.9M
2023-01-05 1.06 1.07 1.06 1.07 25.9M
2023-01-04 1.05 1.06 1.05 1.05 26.6M
2023-01-03 1.05 1.05 1.04 1.05 26.8M