1.29
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 | 1.05 | 1.05 | 1.01 | 1.02 | 510.9M |
| 2024-12-30 | 1.05 | 1.05 | 1.03 | 1.05 | 712.1M |
| 2024-12-27 | 1.05 | 1.07 | 1.05 | 1.06 | 651.4M |
| 2024-12-26 | 1.04 | 1.06 | 1.03 | 1.05 | 876.6M |
| 2024-12-25 | 1.05 | 1.05 | 1.02 | 1.04 | 1,191.6M |
| 2024-12-24 | 1.05 | 1.06 | 1.04 | 1.06 | 513.8M |
| 2024-12-23 | 1.10 | 1.10 | 1.04 | 1.05 | 775.2M |
| 2024-12-20 | 1.08 | 1.11 | 1.08 | 1.10 | 429.0M |
| 2024-12-19 | 1.07 | 1.09 | 1.07 | 1.09 | 417.5M |
| 2024-12-18 | 1.07 | 1.10 | 1.06 | 1.09 | 536.0M |
| 2024-12-17 | 1.12 | 1.12 | 1.07 | 1.08 | 575.7M |
| 2024-12-16 | 1.13 | 1.14 | 1.11 | 1.12 | 502.8M |
| 2024-12-13 | 1.14 | 1.15 | 1.13 | 1.13 | 480.8M |
| 2024-12-12 | 1.14 | 1.15 | 1.13 | 1.15 | 440.2M |
| 2024-12-11 | 1.12 | 1.14 | 1.12 | 1.14 | 546.7M |
| 2024-12-10 | 1.15 | 1.16 | 1.12 | 1.12 | 531.3M |
| 2024-12-09 | 1.11 | 1.12 | 1.10 | 1.11 | 370.5M |
| 2024-12-06 | 1.11 | 1.12 | 1.10 | 1.12 | 583.3M |
| 2024-12-05 | 1.08 | 1.11 | 1.08 | 1.11 | 584.9M |
| 2024-12-04 | 1.10 | 1.10 | 1.08 | 1.08 | 582.5M |
| 2024-12-03 | 1.10 | 1.11 | 1.09 | 1.10 | 387.6M |
| 2024-12-02 | 1.08 | 1.10 | 1.08 | 1.10 | 420.4M |
| 2024-11-29 | 1.05 | 1.09 | 1.05 | 1.08 | 472.9M |
| 2024-11-28 | 1.05 | 1.08 | 1.05 | 1.06 | 329.3M |
| 2024-11-27 | 1.03 | 1.06 | 1.01 | 1.06 | 384.0M |
| 2024-11-26 | 1.04 | 1.05 | 1.03 | 1.03 | 281.9M |
| 2024-11-25 | 1.02 | 1.05 | 1.01 | 1.05 | 324.3M |
| 2024-11-22 | 1.06 | 1.07 | 1.02 | 1.03 | 367.9M |
| 2024-11-21 | 1.06 | 1.07 | 1.05 | 1.06 | 294.4M |
| 2024-11-20 | 1.02 | 1.06 | 1.02 | 1.06 | 407.5M |
| 2024-11-19 | 1.00 | 1.03 | 1.00 | 1.03 | 340.2M |
| 2024-11-18 | 1.03 | 1.04 | 1.00 | 1.00 | 547.2M |
| 2024-11-15 | 1.05 | 1.07 | 1.03 | 1.04 | 395.5M |
| 2024-11-14 | 1.08 | 1.08 | 1.05 | 1.05 | 714.7M |
| 2024-11-13 | 1.08 | 1.09 | 1.06 | 1.09 | 350.8M |
| 2024-11-12 | 1.10 | 1.11 | 1.07 | 1.08 | 517.3M |
| 2024-11-11 | 1.07 | 1.11 | 1.07 | 1.10 | 336.3M |
| 2024-11-08 | 1.08 | 1.09 | 1.07 | 1.08 | 441.4M |
| 2024-11-07 | 1.04 | 1.08 | 1.03 | 1.08 | 485.7M |
| 2024-11-06 | 1.04 | 1.06 | 1.04 | 1.05 | 310.6M |
| 2024-11-05 | 1.00 | 1.04 | 1.00 | 1.04 | 376.8M |
| 2024-11-04 | 0.98 | 1.01 | 0.98 | 1.01 | 401.4M |
| 2024-11-01 | 1.02 | 1.03 | 0.98 | 0.98 | 533.0M |
| 2024-10-31 | 1.00 | 1.04 | 1.00 | 1.03 | 682.7M |
| 2024-10-30 | 0.99 | 1.01 | 0.98 | 1.01 | 808.9M |
| 2024-10-29 | 1.03 | 1.03 | 1.00 | 1.00 | 1,013.2M |
| 2024-10-28 | 0.99 | 1.02 | 0.99 | 1.02 | 850.4M |
| 2024-10-25 | 0.97 | 1.00 | 0.97 | 0.99 | 633.2M |
| 2024-10-24 | 0.96 | 0.97 | 0.96 | 0.97 | 194.8M |
| 2024-10-23 | 0.97 | 0.99 | 0.96 | 0.97 | 427.4M |
| 2024-10-22 | 0.95 | 0.98 | 0.95 | 0.97 | 617.3M |
| 2024-10-21 | 0.94 | 0.97 | 0.94 | 0.96 | 608.5M |
| 2024-10-18 | 0.90 | 0.96 | 0.90 | 0.94 | 408.8M |
| 2024-10-17 | 0.92 | 0.93 | 0.91 | 0.91 | 281.5M |
| 2024-10-16 | 0.89 | 0.92 | 0.89 | 0.91 | 360.4M |
| 2024-10-15 | 0.91 | 0.93 | 0.90 | 0.90 | 342.7M |
| 2024-10-14 | 0.89 | 0.92 | 0.88 | 0.92 | 488.7M |
| 2024-10-11 | 0.91 | 0.92 | 0.87 | 0.89 | 515.2M |
| 2024-10-10 | 0.93 | 0.95 | 0.90 | 0.92 | 604.3M |
| 2024-10-09 | 0.98 | 0.99 | 0.93 | 0.93 | 980.9M |
| 2024-10-08 | 1.05 | 1.05 | 0.90 | 1.04 | 1,412.6M |
| 2024-09-30 | 0.90 | 0.97 | 0.86 | 0.96 | 1,995.2M |
| 2024-09-27 | 0.82 | 0.89 | 0.81 | 0.89 | 374.5M |
| 2024-09-26 | 0.78 | 0.81 | 0.78 | 0.81 | 392.2M |
| 2024-09-25 | 0.78 | 0.80 | 0.78 | 0.78 | 462.0M |
| 2024-09-24 | 0.76 | 0.78 | 0.75 | 0.78 | 503.6M |
| 2024-09-23 | 0.75 | 0.75 | 0.74 | 0.75 | 137.5M |
| 2024-09-20 | 0.75 | 0.75 | 0.74 | 0.75 | 178.0M |
| 2024-09-19 | 0.73 | 0.75 | 0.73 | 0.75 | 328.3M |
| 2024-09-18 | 0.73 | 0.74 | 0.72 | 0.73 | 166.5M |
| 2024-09-13 | 0.75 | 0.75 | 0.73 | 0.73 | 126.7M |
| 2024-09-12 | 0.75 | 0.76 | 0.75 | 0.75 | 139.7M |
| 2024-09-11 | 0.75 | 0.75 | 0.74 | 0.75 | 116.3M |
| 2024-09-10 | 0.75 | 0.76 | 0.74 | 0.75 | 162.7M |
| 2024-09-09 | 0.75 | 0.76 | 0.74 | 0.75 | 131.7M |
| 2024-09-06 | 0.77 | 0.77 | 0.75 | 0.75 | 160.6M |
| 2024-09-05 | 0.76 | 0.77 | 0.76 | 0.77 | 168.5M |
| 2024-09-04 | 0.76 | 0.77 | 0.76 | 0.76 | 149.5M |
| 2024-09-03 | 0.75 | 0.77 | 0.75 | 0.76 | 331.7M |
| 2024-09-02 | 0.77 | 0.77 | 0.75 | 0.75 | 249.9M |
| 2024-08-30 | 0.75 | 0.78 | 0.75 | 0.77 | 316.5M |
| 2024-08-29 | 0.74 | 0.76 | 0.73 | 0.75 | 219.2M |
| 2024-08-28 | 0.74 | 0.75 | 0.73 | 0.74 | 194.7M |
| 2024-08-27 | 0.75 | 0.75 | 0.74 | 0.74 | 144.9M |
| 2024-08-26 | 0.74 | 0.75 | 0.74 | 0.75 | 263.2M |
| 2024-08-23 | 0.74 | 0.75 | 0.73 | 0.74 | 121.9M |
| 2024-08-22 | 0.76 | 0.76 | 0.74 | 0.75 | 125.0M |
| 2024-08-21 | 0.76 | 0.76 | 0.76 | 0.76 | 84.1M |
| 2024-08-20 | 0.77 | 0.77 | 0.76 | 0.76 | 131.0M |
| 2024-08-19 | 0.78 | 0.78 | 0.77 | 0.77 | 148.2M |
| 2024-08-16 | 0.78 | 0.78 | 0.78 | 0.78 | 100.4M |
| 2024-08-15 | 0.77 | 0.78 | 0.76 | 0.78 | 183.2M |
| 2024-08-14 | 0.77 | 0.78 | 0.77 | 0.77 | 96.9M |
| 2024-08-13 | 0.77 | 0.77 | 0.76 | 0.77 | 106.0M |
| 2024-08-12 | 0.77 | 0.77 | 0.76 | 0.77 | 97.2M |
| 2024-08-09 | 0.78 | 0.78 | 0.77 | 0.77 | 114.4M |
| 2024-08-08 | 0.78 | 0.78 | 0.77 | 0.78 | 165.6M |
| 2024-08-07 | 0.78 | 0.79 | 0.78 | 0.78 | 119.8M |
| 2024-08-06 | 0.78 | 0.78 | 0.77 | 0.78 | 218.3M |
| 2024-08-05 | 0.78 | 0.79 | 0.76 | 0.76 | 223.3M |
| 2024-08-02 | 0.79 | 0.80 | 0.78 | 0.78 | 248.4M |
| 2024-08-01 | 0.79 | 0.80 | 0.79 | 0.80 | 225.3M |
| 2024-07-31 | 0.76 | 0.80 | 0.76 | 0.79 | 388.6M |
| 2024-07-30 | 0.76 | 0.77 | 0.76 | 0.77 | 161.0M |
| 2024-07-29 | 0.76 | 0.76 | 0.75 | 0.76 | 161.3M |
| 2024-07-26 | 0.74 | 0.76 | 0.74 | 0.76 | 190.1M |
| 2024-07-25 | 0.74 | 0.75 | 0.74 | 0.75 | 187.5M |
| 2024-07-24 | 0.75 | 0.76 | 0.74 | 0.74 | 177.4M |
| 2024-07-23 | 0.77 | 0.77 | 0.75 | 0.75 | 163.3M |
| 2024-07-22 | 0.76 | 0.77 | 0.76 | 0.77 | 181.2M |
| 2024-07-19 | 0.76 | 0.77 | 0.76 | 0.77 | 279.2M |
| 2024-07-18 | 0.76 | 0.77 | 0.75 | 0.76 | 304.0M |
| 2024-07-17 | 0.77 | 0.78 | 0.76 | 0.77 | 178.5M |
| 2024-07-16 | 0.77 | 0.78 | 0.77 | 0.78 | 137.8M |
| 2024-07-15 | 0.78 | 0.79 | 0.77 | 0.78 | 131.2M |
| 2024-07-12 | 0.79 | 0.79 | 0.78 | 0.79 | 175.5M |
| 2024-07-11 | 0.78 | 0.79 | 0.77 | 0.79 | 251.1M |
| 2024-07-10 | 0.77 | 0.77 | 0.76 | 0.76 | 226.4M |
| 2024-07-09 | 0.75 | 0.77 | 0.74 | 0.77 | 306.8M |
| 2024-07-08 | 0.77 | 0.77 | 0.75 | 0.76 | 177.3M |
| 2024-07-05 | 0.77 | 0.78 | 0.76 | 0.78 | 227.0M |
| 2024-07-04 | 0.79 | 0.79 | 0.77 | 0.77 | 192.8M |
| 2024-07-03 | 0.80 | 0.80 | 0.79 | 0.79 | 87.9M |
| 2024-07-02 | 0.80 | 0.81 | 0.80 | 0.80 | 109.9M |
| 2024-07-01 | 0.79 | 0.80 | 0.79 | 0.80 | 148.9M |
| 2024-06-28 | 0.79 | 0.81 | 0.78 | 0.79 | 204.7M |
| 2024-06-27 | 0.80 | 0.81 | 0.79 | 0.79 | 248.1M |
| 2024-06-26 | 0.78 | 0.81 | 0.78 | 0.81 | 292.0M |
| 2024-06-25 | 0.79 | 0.79 | 0.78 | 0.79 | 154.1M |
| 2024-06-24 | 0.81 | 0.81 | 0.78 | 0.79 | 211.4M |
| 2024-06-21 | 0.81 | 0.82 | 0.81 | 0.82 | 100.2M |
| 2024-06-20 | 0.84 | 0.84 | 0.82 | 0.82 | 123.0M |
| 2024-06-19 | 0.84 | 0.84 | 0.83 | 0.84 | 123.1M |
| 2024-06-18 | 0.83 | 0.84 | 0.83 | 0.84 | 146.2M |
| 2024-06-17 | 0.83 | 0.83 | 0.82 | 0.83 | 85.4M |
| 2024-06-14 | 0.83 | 0.83 | 0.82 | 0.83 | 127.4M |
| 2024-06-13 | 0.83 | 0.84 | 0.83 | 0.83 | 306.6M |
| 2024-06-12 | 0.82 | 0.84 | 0.82 | 0.84 | 424.6M |
| 2024-06-11 | 0.82 | 0.83 | 0.80 | 0.82 | 395.6M |
| 2024-06-07 | 0.82 | 0.83 | 0.81 | 0.82 | 583.7M |
| 2024-06-06 | 0.84 | 0.84 | 0.80 | 0.83 | 729.7M |
| 2024-06-05 | 0.85 | 0.85 | 0.84 | 0.84 | 213.6M |
| 2024-06-04 | 0.86 | 0.86 | 0.84 | 0.85 | 139.3M |
| 2024-06-03 | 0.87 | 0.88 | 0.85 | 0.86 | 102.8M |
| 2024-05-31 | 0.87 | 0.88 | 0.87 | 0.88 | 67.2M |
| 2024-05-30 | 0.88 | 0.88 | 0.87 | 0.87 | 80.4M |
| 2024-05-29 | 0.88 | 0.88 | 0.87 | 0.88 | 65.8M |
| 2024-05-28 | 0.88 | 0.88 | 0.88 | 0.88 | 68.0M |
| 2024-05-27 | 0.88 | 0.89 | 0.87 | 0.88 | 78.7M |
| 2024-05-24 | 0.88 | 0.89 | 0.87 | 0.87 | 78.0M |
| 2024-05-23 | 0.90 | 0.90 | 0.88 | 0.88 | 102.0M |
| 2024-05-22 | 0.90 | 0.91 | 0.90 | 0.90 | 63.5M |
| 2024-05-21 | 0.90 | 0.91 | 0.90 | 0.90 | 85.3M |
| 2024-05-20 | 0.90 | 0.91 | 0.90 | 0.91 | 95.5M |
| 2024-05-17 | 0.90 | 0.91 | 0.89 | 0.90 | 97.9M |
| 2024-05-16 | 0.89 | 0.90 | 0.89 | 0.90 | 78.7M |
| 2024-05-15 | 0.89 | 0.90 | 0.89 | 0.89 | 67.0M |
| 2024-05-14 | 0.90 | 0.90 | 0.89 | 0.90 | 84.1M |
| 2024-05-13 | 0.90 | 0.90 | 0.89 | 0.89 | 120.6M |
| 2024-05-10 | 0.92 | 0.92 | 0.90 | 0.90 | 133.4M |
| 2024-05-09 | 0.90 | 0.92 | 0.90 | 0.91 | 109.1M |
| 2024-05-08 | 0.91 | 0.91 | 0.90 | 0.90 | 199.1M |
| 2024-05-07 | 0.91 | 0.92 | 0.91 | 0.92 | 123.1M |
| 2024-05-06 | 0.91 | 0.91 | 0.90 | 0.91 | 136.8M |
| 2024-04-30 | 0.90 | 0.90 | 0.89 | 0.89 | 139.7M |
| 2024-04-29 | 0.88 | 0.90 | 0.88 | 0.90 | 220.7M |
| 2024-04-26 | 0.87 | 0.88 | 0.86 | 0.88 | 202.6M |
| 2024-04-25 | 0.86 | 0.88 | 0.86 | 0.87 | 152.4M |
| 2024-04-24 | 0.85 | 0.87 | 0.85 | 0.87 | 203.5M |
| 2024-04-23 | 0.85 | 0.86 | 0.85 | 0.85 | 174.0M |
| 2024-04-22 | 0.85 | 0.86 | 0.83 | 0.85 | 117.5M |
| 2024-04-19 | 0.85 | 0.86 | 0.84 | 0.85 | 326.6M |
| 2024-04-18 | 0.85 | 0.87 | 0.84 | 0.85 | 573.2M |
| 2024-04-17 | 0.83 | 0.87 | 0.81 | 0.86 | 794.1M |
| 2024-04-16 | 0.85 | 0.86 | 0.81 | 0.83 | 545.4M |
| 2024-04-15 | 0.89 | 0.89 | 0.85 | 0.86 | 316.7M |
| 2024-04-12 | 0.90 | 0.90 | 0.89 | 0.89 | 171.0M |
| 2024-04-11 | 0.89 | 0.91 | 0.88 | 0.90 | 221.9M |
| 2024-04-10 | 0.91 | 0.91 | 0.88 | 0.89 | 227.8M |
| 2024-04-09 | 0.90 | 0.92 | 0.90 | 0.92 | 168.5M |
| 2024-04-08 | 0.91 | 0.92 | 0.90 | 0.90 | 163.4M |
| 2024-04-03 | 0.92 | 0.93 | 0.91 | 0.92 | 188.2M |
| 2024-04-02 | 0.93 | 0.93 | 0.92 | 0.93 | 197.9M |
| 2024-04-01 | 0.92 | 0.93 | 0.92 | 0.93 | 181.8M |
| 2024-03-29 | 0.90 | 0.91 | 0.90 | 0.91 | 310.7M |
| 2024-03-28 | 0.88 | 0.91 | 0.87 | 0.90 | 405.2M |
| 2024-03-27 | 0.91 | 0.91 | 0.88 | 0.88 | 207.6M |
| 2024-03-26 | 0.91 | 0.92 | 0.90 | 0.91 | 308.7M |
| 2024-03-25 | 0.93 | 0.94 | 0.91 | 0.91 | 374.2M |
| 2024-03-22 | 0.94 | 0.94 | 0.92 | 0.93 | 327.0M |
| 2024-03-21 | 0.95 | 0.95 | 0.94 | 0.95 | 354.2M |
| 2024-03-20 | 0.93 | 0.95 | 0.93 | 0.95 | 282.0M |
| 2024-03-19 | 0.94 | 0.94 | 0.93 | 0.94 | 283.0M |
| 2024-03-18 | 0.93 | 0.94 | 0.92 | 0.94 | 375.0M |
| 2024-03-15 | 0.91 | 0.93 | 0.90 | 0.93 | 209.8M |
| 2024-03-14 | 0.92 | 0.92 | 0.90 | 0.91 | 273.2M |
| 2024-03-13 | 0.92 | 0.93 | 0.91 | 0.92 | 260.4M |
| 2024-03-12 | 0.91 | 0.92 | 0.90 | 0.92 | 336.5M |
| 2024-03-11 | 0.88 | 0.91 | 0.88 | 0.91 | 285.7M |
| 2024-03-08 | 0.87 | 0.89 | 0.87 | 0.89 | 431.6M |
| 2024-03-07 | 0.88 | 0.89 | 0.87 | 0.87 | 418.6M |
| 2024-03-06 | 0.87 | 0.89 | 0.87 | 0.88 | 441.8M |
| 2024-03-05 | 0.88 | 0.88 | 0.87 | 0.87 | 534.8M |
| 2024-03-04 | 0.88 | 0.89 | 0.86 | 0.89 | 615.4M |
| 2024-03-01 | 0.87 | 0.89 | 0.87 | 0.88 | 852.0M |
| 2024-02-29 | 0.82 | 0.87 | 0.82 | 0.87 | 1,128.1M |
| 2024-02-28 | 0.89 | 0.91 | 0.83 | 0.83 | 2,090.2M |
| 2024-02-27 | 0.86 | 0.90 | 0.86 | 0.89 | 1,165.1M |
| 2024-02-26 | 0.86 | 0.88 | 0.85 | 0.87 | 1,411.9M |
| 2024-02-23 | 0.83 | 0.86 | 0.82 | 0.86 | 1,216.7M |
| 2024-02-22 | 0.81 | 0.83 | 0.80 | 0.83 | 1,304.0M |
| 2024-02-21 | 0.79 | 0.83 | 0.78 | 0.81 | 2,031.7M |
| 2024-02-20 | 0.79 | 0.81 | 0.78 | 0.80 | 2,191.8M |
| 2024-02-19 | 0.78 | 0.80 | 0.75 | 0.80 | 5,045.1M |
| 2024-02-08 | 0.74 | 0.78 | 0.71 | 0.78 | 7,431.2M |
| 2024-02-07 | 0.72 | 0.74 | 0.70 | 0.71 | 929.9M |
| 2024-02-06 | 0.69 | 0.75 | 0.66 | 0.73 | 593.5M |
| 2024-02-05 | 0.75 | 0.76 | 0.70 | 0.71 | 324.6M |
| 2024-02-02 | 0.81 | 0.82 | 0.75 | 0.77 | 151.5M |
| 2024-02-01 | 0.81 | 0.82 | 0.79 | 0.81 | 122.3M |
| 2024-01-31 | 0.85 | 0.86 | 0.82 | 0.82 | 98.8M |
| 2024-01-30 | 0.88 | 0.89 | 0.86 | 0.86 | 67.6M |
| 2024-01-29 | 0.92 | 0.92 | 0.88 | 0.89 | 91.8M |
| 2024-01-26 | 0.92 | 0.93 | 0.91 | 0.92 | 113.0M |
| 2024-01-25 | 0.89 | 0.92 | 0.88 | 0.92 | 106.6M |
| 2024-01-24 | 0.88 | 0.89 | 0.86 | 0.89 | 90.5M |
| 2024-01-23 | 0.87 | 0.88 | 0.86 | 0.88 | 133.6M |
| 2024-01-22 | 0.93 | 0.93 | 0.87 | 0.88 | 104.3M |
| 2024-01-19 | 0.94 | 0.95 | 0.93 | 0.93 | 65.3M |
| 2024-01-18 | 0.95 | 0.95 | 0.92 | 0.95 | 93.2M |
| 2024-01-17 | 0.97 | 0.97 | 0.95 | 0.95 | 72.3M |
| 2024-01-16 | 0.98 | 0.98 | 0.96 | 0.98 | 165.8M |
| 2024-01-15 | 0.97 | 0.98 | 0.97 | 0.98 | 51.4M |
| 2024-01-12 | 0.98 | 1.00 | 0.97 | 0.98 | 98.6M |
| 2024-01-11 | 0.96 | 0.99 | 0.96 | 0.99 | 85.4M |
| 2024-01-10 | 0.98 | 0.98 | 0.96 | 0.97 | 81.9M |
| 2024-01-09 | 0.97 | 0.99 | 0.97 | 0.98 | 105.5M |
| 2024-01-08 | 0.98 | 0.98 | 0.96 | 0.97 | 106.4M |
| 2024-01-05 | 1.00 | 1.01 | 0.98 | 0.98 | 135.5M |
| 2024-01-04 | 1.00 | 1.01 | 1.00 | 1.01 | 162.6M |
| 2024-01-03 | 1.00 | 1.01 | 0.99 | 1.01 | 219.0M |
| 2024-01-02 | 1.02 | 1.02 | 1.01 | 1.01 | 302.3M |