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 | 1.24 | 1.25 | 1.23 | 1.23 | 13.8M |
| 2023-12-28 | 1.24 | 1.24 | 1.23 | 1.24 | 31.9M |
| 2023-12-27 | 1.21 | 1.24 | 1.21 | 1.24 | 24.4M |
| 2023-12-26 | 1.22 | 1.22 | 1.21 | 1.21 | 10.2M |
| 2023-12-25 | 1.22 | 1.23 | 1.22 | 1.22 | 7.2M |
| 2023-12-22 | 1.24 | 1.25 | 1.22 | 1.22 | 21.5M |
| 2023-12-21 | 1.22 | 1.23 | 1.21 | 1.23 | 19.7M |
| 2023-12-20 | 1.22 | 1.23 | 1.22 | 1.22 | 12.7M |
| 2023-12-19 | 1.21 | 1.22 | 1.21 | 1.22 | 25.4M |
| 2023-12-18 | 1.21 | 1.22 | 1.21 | 1.21 | 13.3M |
| 2023-12-15 | 1.23 | 1.23 | 1.21 | 1.21 | 21.1M |
| 2023-12-14 | 1.22 | 1.23 | 1.22 | 1.22 | 18.0M |
| 2023-12-13 | 1.22 | 1.22 | 1.20 | 1.20 | 14.8M |
| 2023-12-12 | 1.21 | 1.21 | 1.20 | 1.21 | 14.9M |
| 2023-12-11 | 1.19 | 1.21 | 1.18 | 1.20 | 17.0M |
| 2023-12-08 | 1.19 | 1.20 | 1.19 | 1.20 | 14.3M |
| 2023-12-07 | 1.18 | 1.18 | 1.17 | 1.17 | 11.0M |
| 2023-12-06 | 1.18 | 1.19 | 1.18 | 1.19 | 10.5M |
| 2023-12-05 | 1.21 | 1.21 | 1.18 | 1.18 | 23.8M |
| 2023-12-04 | 1.23 | 1.23 | 1.22 | 1.22 | 9.9M |
| 2023-12-01 | 1.23 | 1.23 | 1.22 | 1.23 | 15.1M |
| 2023-11-30 | 1.23 | 1.25 | 1.23 | 1.24 | 19.2M |
| 2023-11-29 | 1.24 | 1.24 | 1.23 | 1.23 | 14.2M |
| 2023-11-28 | 1.23 | 1.24 | 1.23 | 1.24 | 15.9M |
| 2023-11-27 | 1.21 | 1.22 | 1.21 | 1.22 | 20.4M |
| 2023-11-24 | 1.21 | 1.21 | 1.20 | 1.20 | 10.9M |
| 2023-11-23 | 1.21 | 1.22 | 1.21 | 1.21 | 16.7M |
| 2023-11-22 | 1.23 | 1.23 | 1.21 | 1.22 | 11.6M |
| 2023-11-21 | 1.24 | 1.24 | 1.23 | 1.23 | 17.6M |
| 2023-11-20 | 1.24 | 1.24 | 1.23 | 1.23 | 23.6M |
| 2023-11-17 | 1.24 | 1.25 | 1.24 | 1.24 | 25.3M |
| 2023-11-16 | 1.25 | 1.25 | 1.23 | 1.24 | 18.8M |
| 2023-11-15 | 1.25 | 1.25 | 1.24 | 1.25 | 28.2M |
| 2023-11-14 | 1.23 | 1.23 | 1.22 | 1.23 | 24.4M |
| 2023-11-13 | 1.24 | 1.25 | 1.22 | 1.23 | 26.4M |
| 2023-11-10 | 1.23 | 1.24 | 1.23 | 1.24 | 33.4M |
| 2023-11-09 | 1.24 | 1.25 | 1.23 | 1.24 | 24.4M |
| 2023-11-08 | 1.24 | 1.25 | 1.23 | 1.24 | 47.9M |
| 2023-11-07 | 1.24 | 1.25 | 1.23 | 1.24 | 56.8M |
| 2023-11-06 | 1.24 | 1.25 | 1.22 | 1.25 | 84.3M |
| 2023-11-03 | 1.19 | 1.21 | 1.19 | 1.21 | 45.3M |
| 2023-11-02 | 1.19 | 1.19 | 1.18 | 1.18 | 30.0M |
| 2023-11-01 | 1.16 | 1.17 | 1.15 | 1.16 | 35.6M |
| 2023-10-31 | 1.16 | 1.17 | 1.15 | 1.15 | 27.0M |
| 2023-10-30 | 1.14 | 1.18 | 1.14 | 1.17 | 47.8M |
| 2023-10-27 | 1.13 | 1.14 | 1.12 | 1.14 | 44.7M |
| 2023-10-26 | 1.13 | 1.14 | 1.12 | 1.12 | 30.7M |
| 2023-10-25 | 1.16 | 1.17 | 1.15 | 1.15 | 31.4M |
| 2023-10-24 | 1.13 | 1.16 | 1.12 | 1.15 | 35.7M |
| 2023-10-23 | 1.14 | 1.15 | 1.13 | 1.13 | 18.6M |
| 2023-10-20 | 1.14 | 1.15 | 1.14 | 1.14 | 19.6M |
| 2023-10-19 | 1.16 | 1.17 | 1.15 | 1.15 | 30.9M |
| 2023-10-18 | 1.18 | 1.19 | 1.17 | 1.17 | 28.1M |
| 2023-10-17 | 1.15 | 1.18 | 1.15 | 1.18 | 25.2M |
| 2023-10-16 | 1.16 | 1.17 | 1.15 | 1.15 | 14.0M |
| 2023-10-13 | 1.17 | 1.18 | 1.17 | 1.17 | 33.1M |
| 2023-10-12 | 1.17 | 1.18 | 1.16 | 1.18 | 27.8M |
| 2023-10-11 | 1.15 | 1.16 | 1.15 | 1.16 | 34.6M |
| 2023-10-10 | 1.15 | 1.15 | 1.13 | 1.13 | 23.0M |
| 2023-10-09 | 1.12 | 1.14 | 1.12 | 1.13 | 23.4M |
| 2023-09-28 | 1.12 | 1.13 | 1.11 | 1.12 | 37.3M |
| 2023-09-27 | 1.11 | 1.12 | 1.11 | 1.12 | 25.7M |
| 2023-09-26 | 1.13 | 1.13 | 1.11 | 1.11 | 19.0M |
| 2023-09-25 | 1.14 | 1.14 | 1.13 | 1.13 | 18.3M |
| 2023-09-22 | 1.11 | 1.14 | 1.11 | 1.13 | 36.6M |
| 2023-09-21 | 1.12 | 1.12 | 1.11 | 1.12 | 24.0M |
| 2023-09-20 | 1.14 | 1.15 | 1.13 | 1.13 | 22.7M |
| 2023-09-19 | 1.15 | 1.15 | 1.14 | 1.14 | 29.2M |
| 2023-09-18 | 1.16 | 1.16 | 1.15 | 1.15 | 25.8M |
| 2023-09-15 | 1.16 | 1.18 | 1.16 | 1.17 | 46.8M |
| 2023-09-14 | 1.16 | 1.16 | 1.15 | 1.16 | 26.4M |
| 2023-09-13 | 1.17 | 1.17 | 1.15 | 1.16 | 22.0M |
| 2023-09-12 | 1.16 | 1.17 | 1.16 | 1.16 | 23.1M |
| 2023-09-11 | 1.17 | 1.17 | 1.16 | 1.16 | 41.5M |
| 2023-09-08 | 1.17 | 1.18 | 1.16 | 1.17 | 52.7M |
| 2023-09-07 | 1.20 | 1.20 | 1.18 | 1.18 | 34.4M |
| 2023-09-06 | 1.19 | 1.21 | 1.19 | 1.20 | 64.5M |
| 2023-09-05 | 1.20 | 1.21 | 1.20 | 1.20 | 74.8M |
| 2023-09-04 | 1.20 | 1.20 | 1.18 | 1.20 | 49.7M |
| 2023-09-01 | 1.19 | 1.20 | 1.18 | 1.19 | 41.0M |
| 2023-08-31 | 1.18 | 1.19 | 1.17 | 1.18 | 59.3M |
| 2023-08-30 | 1.18 | 1.19 | 1.17 | 1.17 | 68.9M |
| 2023-08-29 | 1.13 | 1.16 | 1.13 | 1.16 | 66.2M |
| 2023-08-28 | 1.17 | 1.17 | 1.13 | 1.13 | 37.8M |
| 2023-08-25 | 1.14 | 1.14 | 1.12 | 1.12 | 19.4M |
| 2023-08-24 | 1.15 | 1.15 | 1.14 | 1.15 | 51.9M |
| 2023-08-23 | 1.13 | 1.13 | 1.12 | 1.12 | 18.2M |
| 2023-08-22 | 1.14 | 1.14 | 1.12 | 1.13 | 34.6M |
| 2023-08-21 | 1.14 | 1.14 | 1.13 | 1.13 | 21.5M |
| 2023-08-18 | 1.14 | 1.15 | 1.14 | 1.14 | 34.5M |
| 2023-08-17 | 1.12 | 1.13 | 1.12 | 1.13 | 28.0M |
| 2023-08-16 | 1.14 | 1.15 | 1.13 | 1.13 | 15.5M |
| 2023-08-15 | 1.17 | 1.17 | 1.14 | 1.15 | 22.4M |
| 2023-08-14 | 1.16 | 1.16 | 1.15 | 1.16 | 9.4M |
| 2023-08-11 | 1.19 | 1.19 | 1.16 | 1.16 | 18.3M |
| 2023-08-10 | 1.17 | 1.19 | 1.17 | 1.18 | 33.6M |
| 2023-08-09 | 1.19 | 1.20 | 1.19 | 1.19 | 9.4M |
| 2023-08-08 | 1.20 | 1.21 | 1.19 | 1.20 | 12.9M |
| 2023-08-07 | 1.21 | 1.22 | 1.21 | 1.21 | 23.2M |
| 2023-08-04 | 1.22 | 1.23 | 1.21 | 1.21 | 26.6M |
| 2023-08-03 | 1.21 | 1.22 | 1.20 | 1.22 | 24.0M |
| 2023-08-02 | 1.24 | 1.24 | 1.22 | 1.22 | 43.5M |
| 2023-08-01 | 1.23 | 1.24 | 1.23 | 1.24 | 42.3M |
| 2023-07-31 | 1.24 | 1.24 | 1.23 | 1.23 | 48.7M |
| 2023-07-28 | 1.21 | 1.23 | 1.21 | 1.23 | 58.1M |
| 2023-07-27 | 1.20 | 1.22 | 1.20 | 1.22 | 60.5M |
| 2023-07-26 | 1.20 | 1.20 | 1.19 | 1.19 | 43.5M |
| 2023-07-25 | 1.20 | 1.21 | 1.19 | 1.20 | 48.6M |
| 2023-07-24 | 1.19 | 1.20 | 1.19 | 1.20 | 15.5M |
| 2023-07-21 | 1.21 | 1.21 | 1.19 | 1.20 | 24.6M |
| 2023-07-20 | 1.23 | 1.23 | 1.22 | 1.22 | 26.5M |
| 2023-07-19 | 1.25 | 1.25 | 1.22 | 1.23 | 27.6M |
| 2023-07-18 | 1.25 | 1.26 | 1.24 | 1.25 | 36.5M |
| 2023-07-17 | 1.25 | 1.25 | 1.24 | 1.25 | 14.8M |
| 2023-07-14 | 1.24 | 1.26 | 1.24 | 1.24 | 33.4M |
| 2023-07-13 | 1.21 | 1.23 | 1.21 | 1.23 | 36.5M |
| 2023-07-12 | 1.21 | 1.21 | 1.19 | 1.20 | 21.4M |
| 2023-07-11 | 1.17 | 1.20 | 1.17 | 1.20 | 42.7M |
| 2023-07-10 | 1.17 | 1.18 | 1.17 | 1.17 | 19.2M |
| 2023-07-07 | 1.19 | 1.19 | 1.17 | 1.17 | 20.1M |
| 2023-07-06 | 1.21 | 1.21 | 1.19 | 1.19 | 18.5M |
| 2023-07-05 | 1.22 | 1.22 | 1.21 | 1.21 | 23.7M |
| 2023-07-04 | 1.21 | 1.23 | 1.20 | 1.22 | 40.7M |
| 2023-07-03 | 1.20 | 1.21 | 1.20 | 1.20 | 19.0M |
| 2023-06-30 | 1.18 | 1.19 | 1.18 | 1.18 | 20.5M |
| 2023-06-29 | 1.19 | 1.21 | 1.18 | 1.18 | 36.3M |
| 2023-06-28 | 1.20 | 1.20 | 1.17 | 1.19 | 38.5M |
| 2023-06-27 | 1.18 | 1.19 | 1.18 | 1.18 | 16.7M |
| 2023-06-26 | 1.18 | 1.19 | 1.17 | 1.18 | 28.5M |
| 2023-06-21 | 1.21 | 1.22 | 1.18 | 1.18 | 15.9M |
| 2023-06-20 | 1.22 | 1.23 | 1.21 | 1.22 | 25.9M |
| 2023-06-19 | 1.24 | 1.24 | 1.21 | 1.22 | 42.0M |
| 2023-06-16 | 1.22 | 1.24 | 1.22 | 1.23 | 31.4M |
| 2023-06-15 | 1.22 | 1.23 | 1.22 | 1.22 | 22.9M |
| 2023-06-14 | 1.23 | 1.23 | 1.22 | 1.22 | 40.7M |
| 2023-06-13 | 1.19 | 1.22 | 1.18 | 1.22 | 58.1M |
| 2023-06-12 | 1.18 | 1.19 | 1.17 | 1.17 | 21.1M |
| 2023-06-09 | 1.15 | 1.18 | 1.15 | 1.18 | 37.0M |
| 2023-06-08 | 1.15 | 1.15 | 1.14 | 1.15 | 30.0M |
| 2023-06-07 | 1.16 | 1.17 | 1.15 | 1.15 | 33.3M |
| 2023-06-06 | 1.17 | 1.17 | 1.16 | 1.16 | 25.2M |
| 2023-06-05 | 1.17 | 1.19 | 1.17 | 1.17 | 43.0M |
| 2023-06-02 | 1.18 | 1.18 | 1.17 | 1.17 | 35.7M |
| 2023-06-01 | 1.16 | 1.17 | 1.15 | 1.17 | 48.5M |
| 2023-05-31 | 1.18 | 1.18 | 1.16 | 1.16 | 50.7M |
| 2023-05-30 | 1.17 | 1.17 | 1.16 | 1.17 | 51.8M |
| 2023-05-29 | 1.15 | 1.17 | 1.15 | 1.16 | 48.7M |
| 2023-05-26 | 1.15 | 1.16 | 1.14 | 1.15 | 53.8M |
| 2023-05-25 | 1.12 | 1.13 | 1.12 | 1.13 | 42.4M |
| 2023-05-24 | 1.11 | 1.12 | 1.10 | 1.11 | 51.5M |
| 2023-05-23 | 1.13 | 1.13 | 1.12 | 1.12 | 20.1M |
| 2023-05-22 | 1.14 | 1.16 | 1.13 | 1.13 | 37.8M |
| 2023-05-19 | 1.11 | 1.13 | 1.11 | 1.13 | 46.1M |
| 2023-05-18 | 1.08 | 1.09 | 1.08 | 1.09 | 23.8M |
| 2023-05-17 | 1.07 | 1.08 | 1.07 | 1.08 | 32.0M |
| 2023-05-16 | 1.06 | 1.07 | 1.06 | 1.07 | 39.4M |
| 2023-05-15 | 1.06 | 1.06 | 1.04 | 1.05 | 32.8M |
| 2023-05-12 | 1.07 | 1.08 | 1.06 | 1.06 | 27.0M |
| 2023-05-11 | 1.07 | 1.08 | 1.06 | 1.06 | 21.2M |
| 2023-05-10 | 1.07 | 1.08 | 1.06 | 1.07 | 20.2M |
| 2023-05-09 | 1.10 | 1.10 | 1.08 | 1.08 | 33.2M |
| 2023-05-08 | 1.10 | 1.11 | 1.10 | 1.10 | 23.9M |
| 2023-05-05 | 1.10 | 1.11 | 1.10 | 1.10 | 19.1M |
| 2023-05-04 | 1.11 | 1.11 | 1.10 | 1.10 | 14.2M |
| 2023-04-28 | 1.11 | 1.13 | 1.11 | 1.11 | 61.6M |
| 2023-04-27 | 1.09 | 1.11 | 1.08 | 1.10 | 58.9M |
| 2023-04-26 | 1.10 | 1.12 | 1.09 | 1.10 | 52.0M |
| 2023-04-25 | 1.12 | 1.13 | 1.09 | 1.10 | 58.8M |
| 2023-04-24 | 1.15 | 1.15 | 1.12 | 1.12 | 37.4M |
| 2023-04-21 | 1.18 | 1.19 | 1.15 | 1.15 | 47.2M |
| 2023-04-20 | 1.16 | 1.18 | 1.16 | 1.18 | 68.2M |
| 2023-04-19 | 1.17 | 1.18 | 1.17 | 1.17 | 66.7M |
| 2023-04-18 | 1.18 | 1.18 | 1.16 | 1.17 | 40.3M |
| 2023-04-17 | 1.20 | 1.20 | 1.18 | 1.18 | 34.1M |
| 2023-04-14 | 1.17 | 1.19 | 1.16 | 1.19 | 62.5M |
| 2023-04-13 | 1.18 | 1.18 | 1.16 | 1.16 | 23.3M |
| 2023-04-12 | 1.18 | 1.19 | 1.17 | 1.18 | 43.8M |
| 2023-04-11 | 1.18 | 1.20 | 1.17 | 1.18 | 39.1M |
| 2023-04-10 | 1.20 | 1.22 | 1.17 | 1.17 | 37.7M |
| 2023-04-07 | 1.18 | 1.20 | 1.18 | 1.19 | 39.4M |
| 2023-04-06 | 1.14 | 1.18 | 1.14 | 1.16 | 56.7M |
| 2023-04-04 | 1.15 | 1.18 | 1.15 | 1.15 | 35.3M |
| 2023-04-03 | 1.13 | 1.15 | 1.13 | 1.15 | 26.3M |
| 2023-03-31 | 1.13 | 1.15 | 1.13 | 1.13 | 17.5M |
| 2023-03-30 | 1.11 | 1.13 | 1.11 | 1.12 | 20.6M |
| 2023-03-29 | 1.08 | 1.11 | 1.08 | 1.10 | 17.0M |
| 2023-03-28 | 1.08 | 1.10 | 1.08 | 1.09 | 6.7M |
| 2023-03-27 | 1.10 | 1.10 | 1.08 | 1.08 | 8.1M |
| 2023-03-24 | 1.09 | 1.10 | 1.08 | 1.10 | 13.4M |
| 2023-03-23 | 1.06 | 1.09 | 1.06 | 1.09 | 24.8M |
| 2023-03-22 | 1.05 | 1.05 | 1.05 | 1.05 | 7.8M |
| 2023-03-21 | 1.06 | 1.06 | 1.04 | 1.05 | 6.7M |
| 2023-03-20 | 1.04 | 1.06 | 1.04 | 1.05 | 13.4M |
| 2023-03-17 | 1.04 | 1.05 | 1.03 | 1.04 | 16.4M |
| 2023-03-16 | 1.02 | 1.03 | 1.01 | 1.02 | 11.1M |
| 2023-03-15 | 1.02 | 1.03 | 1.01 | 1.01 | 12.4M |
| 2023-03-14 | 1.01 | 1.01 | 1.00 | 1.01 | 11.1M |
| 2023-03-13 | 1.01 | 1.02 | 1.00 | 1.01 | 6.0M |
| 2023-03-10 | 1.02 | 1.02 | 1.01 | 1.01 | 9.4M |
| 2023-03-09 | 1.03 | 1.04 | 1.03 | 1.03 | 13.7M |
| 2023-03-08 | 1.02 | 1.04 | 1.02 | 1.03 | 7.4M |
| 2023-03-07 | 1.04 | 1.05 | 1.03 | 1.03 | 9.3M |
| 2023-03-06 | 1.03 | 1.05 | 1.03 | 1.05 | 13.3M |
| 2023-03-03 | 1.03 | 1.04 | 1.02 | 1.03 | 13.5M |
| 2023-03-02 | 1.02 | 1.03 | 1.02 | 1.02 | 11.7M |
| 2023-03-01 | 1.02 | 1.02 | 1.01 | 1.02 | 9.0M |
| 2023-02-28 | 1.02 | 1.02 | 1.01 | 1.02 | 7.0M |
| 2023-02-27 | 1.03 | 1.03 | 1.01 | 1.01 | 6.0M |
| 2023-02-24 | 1.04 | 1.05 | 1.03 | 1.03 | 9.4M |
| 2023-02-23 | 1.03 | 1.04 | 1.03 | 1.04 | 9.0M |
| 2023-02-22 | 1.03 | 1.04 | 1.03 | 1.03 | 10.7M |
| 2023-02-21 | 1.05 | 1.05 | 1.04 | 1.04 | 4.5M |
| 2023-02-20 | 1.04 | 1.05 | 1.04 | 1.05 | 7.3M |
| 2023-02-17 | 1.07 | 1.07 | 1.04 | 1.04 | 11.3M |
| 2023-02-16 | 1.07 | 1.09 | 1.07 | 1.07 | 20.0M |
| 2023-02-15 | 1.08 | 1.08 | 1.07 | 1.07 | 13.3M |
| 2023-02-14 | 1.08 | 1.09 | 1.06 | 1.08 | 13.2M |
| 2023-02-13 | 1.07 | 1.08 | 1.06 | 1.07 | 10.0M |
| 2023-02-10 | 1.08 | 1.08 | 1.07 | 1.07 | 11.3M |
| 2023-02-09 | 1.06 | 1.08 | 1.05 | 1.08 | 17.9M |
| 2023-02-08 | 1.07 | 1.07 | 1.06 | 1.06 | 7.2M |
| 2023-02-07 | 1.06 | 1.07 | 1.05 | 1.06 | 7.2M |
| 2023-02-06 | 1.07 | 1.07 | 1.05 | 1.06 | 8.3M |
| 2023-02-03 | 1.08 | 1.09 | 1.07 | 1.08 | 14.5M |
| 2023-02-02 | 1.07 | 1.09 | 1.06 | 1.08 | 26.7M |
| 2023-02-01 | 1.05 | 1.06 | 1.04 | 1.06 | 8.9M |
| 2023-01-31 | 1.07 | 1.07 | 1.04 | 1.04 | 7.3M |
| 2023-01-30 | 1.08 | 1.08 | 1.05 | 1.07 | 17.1M |
| 2023-01-20 | 1.06 | 1.06 | 1.05 | 1.05 | 9.3M |
| 2023-01-19 | 1.03 | 1.06 | 1.03 | 1.05 | 23.0M |
| 2023-01-18 | 1.03 | 1.03 | 1.02 | 1.03 | 12.9M |
| 2023-01-17 | 1.02 | 1.04 | 1.01 | 1.03 | 28.2M |
| 2023-01-16 | 1.00 | 1.02 | 0.99 | 1.02 | 24.8M |
| 2023-01-13 | 1.01 | 1.01 | 1.00 | 1.00 | 6.7M |
| 2023-01-12 | 1.01 | 1.01 | 1.00 | 1.00 | 10.3M |
| 2023-01-11 | 1.01 | 1.02 | 1.00 | 1.01 | 22.6M |
| 2023-01-10 | 1.00 | 1.01 | 1.00 | 1.01 | 50.7M |
| 2023-01-09 | 1.00 | 1.01 | 0.99 | 1.00 | 37.6M |
| 2023-01-06 | 0.97 | 0.99 | 0.97 | 0.99 | 13.3M |
| 2023-01-05 | 0.98 | 0.98 | 0.97 | 0.98 | 9.8M |
| 2023-01-04 | 0.96 | 0.97 | 0.96 | 0.97 | 16.7M |
| 2023-01-03 | 0.95 | 0.96 | 0.94 | 0.96 | 18.2M |