7.90
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 | 16.60 | 17.08 | 15.50 | 15.50 | 2.6M |
| 2024-12-30 | 16.00 | 17.16 | 15.82 | 16.50 | 6.1M |
| 2024-12-27 | 15.70 | 16.24 | 14.80 | 15.68 | 7.6M |
| 2024-12-24 | 16.50 | 16.56 | 15.26 | 15.56 | 3.0M |
| 2024-12-23 | 16.98 | 17.32 | 16.14 | 16.30 | 2.5M |
| 2024-12-20 | 18.00 | 18.38 | 16.52 | 16.64 | 6.3M |
| 2024-12-19 | 18.62 | 20.45 | 17.70 | 17.84 | 5.2M |
| 2024-12-18 | 17.54 | 19.46 | 17.54 | 18.50 | 4.9M |
| 2024-12-17 | 18.44 | 18.66 | 17.44 | 17.50 | 1.6M |
| 2024-12-16 | 19.10 | 19.46 | 18.12 | 18.44 | 1.5M |
| 2024-12-13 | 20.25 | 20.50 | 18.84 | 19.10 | 1.8M |
| 2024-12-12 | 21.10 | 21.25 | 20.00 | 20.20 | 2.5M |
| 2024-12-11 | 21.15 | 22.40 | 20.55 | 21.20 | 3.0M |
| 2024-12-10 | 22.35 | 22.80 | 20.60 | 21.75 | 5.7M |
| 2024-12-09 | 20.20 | 23.75 | 19.00 | 21.75 | 12.4M |
| 2024-12-06 | 18.46 | 22.10 | 18.46 | 20.20 | 17.5M |
| 2024-12-05 | 16.78 | 18.48 | 16.76 | 17.96 | 5.4M |
| 2024-12-04 | 17.18 | 17.20 | 16.54 | 16.64 | 2.2M |
| 2024-12-03 | 17.64 | 18.00 | 16.46 | 16.90 | 2.5M |
| 2024-12-02 | 19.20 | 19.22 | 17.90 | 18.00 | 1.9M |
| 2024-11-29 | 20.30 | 20.30 | 18.64 | 18.72 | 1.7M |
| 2024-11-28 | 18.18 | 20.80 | 18.18 | 20.30 | 2.2M |
| 2024-11-27 | 19.36 | 19.90 | 18.28 | 18.74 | 0.9M |
| 2024-11-26 | 19.78 | 21.00 | 19.00 | 19.02 | 1.2M |
| 2024-11-25 | 21.00 | 21.60 | 20.10 | 20.25 | 0.7M |
| 2024-11-22 | 22.95 | 23.15 | 20.30 | 20.95 | 1.9M |
| 2024-11-21 | 21.75 | 23.25 | 21.50 | 22.20 | 1.9M |
| 2024-11-20 | 22.40 | 22.40 | 21.10 | 21.95 | 1.1M |
| 2024-11-19 | 22.60 | 22.80 | 21.70 | 22.45 | 0.5M |
| 2024-11-18 | 23.60 | 23.65 | 21.75 | 22.20 | 0.8M |
| 2024-11-15 | 22.00 | 23.00 | 21.65 | 21.95 | 1.0M |
| 2024-11-14 | 23.75 | 23.75 | 21.55 | 21.80 | 2.1M |
| 2024-11-13 | 21.95 | 25.50 | 21.80 | 23.70 | 3.7M |
| 2024-11-12 | 24.05 | 24.45 | 22.10 | 22.15 | 1.8M |
| 2024-11-11 | 22.50 | 24.40 | 22.40 | 23.30 | 1.7M |
| 2024-11-08 | 23.45 | 24.25 | 22.50 | 22.70 | 1.4M |
| 2024-11-07 | 22.95 | 23.15 | 22.40 | 23.05 | 1.0M |
| 2024-11-06 | 23.95 | 24.20 | 22.80 | 23.20 | 1.0M |
| 2024-11-05 | 23.00 | 23.95 | 22.30 | 23.35 | 1.3M |
| 2024-11-04 | 23.40 | 23.50 | 21.95 | 22.80 | 1.3M |
| 2024-11-01 | 24.75 | 24.75 | 22.90 | 23.30 | 1.5M |
| 2024-10-31 | 24.80 | 24.80 | 24.00 | 24.25 | 1.7M |
| 2024-10-30 | 25.20 | 25.90 | 24.55 | 25.10 | 1.4M |
| 2024-10-29 | 24.50 | 27.50 | 24.45 | 25.10 | 5.8M |
| 2024-10-28 | 23.85 | 25.95 | 23.10 | 24.50 | 2.9M |
| 2024-10-25 | 25.75 | 26.75 | 23.50 | 23.90 | 5.5M |
| 2024-10-24 | 28.45 | 34.55 | 24.50 | 25.00 | 18.5M |
| 2024-10-23 | 23.70 | 27.75 | 23.40 | 26.40 | 3.8M |
| 2024-10-22 | 23.70 | 24.70 | 22.70 | 23.40 | 1.5M |
| 2024-10-21 | 24.05 | 24.05 | 22.60 | 22.80 | 0.7M |
| 2024-10-18 | 23.65 | 23.80 | 22.60 | 23.55 | 1.3M |
| 2024-10-17 | 24.00 | 24.75 | 22.45 | 22.85 | 1.1M |
| 2024-10-16 | 25.80 | 26.55 | 22.20 | 23.30 | 2.3M |
| 2024-10-15 | 21.90 | 29.00 | 21.90 | 25.10 | 5.3M |
| 2024-10-14 | 24.90 | 24.90 | 21.30 | 21.70 | 1.0M |
| 2024-10-10 | 27.75 | 28.05 | 23.70 | 24.05 | 1.7M |
| 2024-10-09 | 30.55 | 31.00 | 26.40 | 27.30 | 1.7M |
| 2024-10-08 | 28.45 | 40.05 | 28.00 | 28.80 | 5.6M |
| 2024-10-07 | 27.50 | 27.60 | 26.40 | 27.20 | 0.2M |
| 2024-10-04 | 25.30 | 26.45 | 24.70 | 25.75 | 0.1M |
| 2024-10-03 | 27.25 | 27.30 | 24.90 | 25.30 | 0.1M |
| 2024-10-02 | 28.90 | 28.90 | 26.55 | 27.20 | 0.4M |
| 2024-09-30 | 29.20 | 29.80 | 27.25 | 28.90 | 1.3M |
| 2024-09-27 | 25.95 | 28.80 | 25.95 | 27.70 | 0.7M |
| 2024-09-26 | 24.60 | 25.95 | 24.50 | 25.95 | 0.3M |
| 2024-09-25 | 25.35 | 26.60 | 24.20 | 24.55 | 0.5M |
| 2024-09-24 | 25.15 | 25.35 | 23.95 | 24.70 | 0.3M |
| 2024-09-23 | 25.95 | 26.30 | 24.20 | 24.50 | 0.3M |
| 2024-09-20 | 25.50 | 26.60 | 25.40 | 25.90 | 0.4M |
| 2024-09-19 | 27.40 | 27.40 | 25.30 | 25.50 | 0.2M |
| 2024-09-17 | 25.95 | 26.60 | 25.00 | 26.45 | 0.0M |
| 2024-09-16 | 27.50 | 27.50 | 25.75 | 25.95 | 0.0M |
| 2024-09-13 | 23.10 | 28.50 | 23.05 | 27.60 | 2.1M |
| 2024-09-12 | 25.50 | 25.70 | 22.80 | 23.85 | 0.4M |
| 2024-09-11 | 29.05 | 29.85 | 24.50 | 24.65 | 1.2M |
| 2024-09-10 | 29.50 | 38.00 | 27.35 | 28.65 | 1.6M |
| 2024-09-09 | 28.75 | 30.00 | 27.45 | 27.45 | 0.6M |
| 2024-09-05 | 26.70 | 29.00 | 26.50 | 28.30 | 0.3M |
| 2024-09-04 | 27.35 | 27.80 | 26.25 | 26.50 | 0.2M |
| 2024-09-03 | 28.45 | 28.95 | 27.20 | 27.55 | 0.1M |
| 2024-09-02 | 29.55 | 29.55 | 27.60 | 28.45 | 0.3M |
| 2024-08-30 | 29.45 | 30.45 | 28.45 | 28.45 | 0.4M |
| 2024-08-29 | 29.30 | 29.80 | 28.20 | 29.20 | 0.1M |
| 2024-08-28 | 28.80 | 29.75 | 27.75 | 29.55 | 0.3M |
| 2024-08-27 | 27.95 | 28.90 | 27.60 | 28.70 | 0.1M |
| 2024-08-26 | 28.30 | 28.65 | 26.95 | 27.95 | 0.2M |
| 2024-08-23 | 28.15 | 28.80 | 27.05 | 27.95 | 0.1M |
| 2024-08-22 | 26.05 | 28.55 | 25.20 | 28.15 | 0.3M |
| 2024-08-21 | 24.70 | 26.90 | 24.50 | 25.90 | 0.2M |
| 2024-08-20 | 28.50 | 28.50 | 23.55 | 25.50 | 0.6M |
| 2024-08-19 | 22.40 | 29.90 | 21.65 | 28.50 | 1.0M |
| 2024-08-16 | 23.40 | 23.50 | 20.90 | 22.05 | 0.2M |
| 2024-08-15 | 22.00 | 22.95 | 21.10 | 21.90 | 0.2M |
| 2024-08-14 | 24.40 | 24.95 | 22.00 | 22.00 | 0.2M |
| 2024-08-13 | 22.85 | 24.20 | 22.10 | 24.05 | 0.2M |
| 2024-08-12 | 20.00 | 24.40 | 19.82 | 22.90 | 0.3M |
| 2024-08-09 | 22.45 | 23.20 | 19.60 | 20.70 | 0.4M |
| 2024-08-08 | 23.90 | 23.90 | 21.40 | 21.95 | 0.2M |
| 2024-08-07 | 25.95 | 26.35 | 22.95 | 23.70 | 0.2M |
| 2024-08-06 | 24.75 | 26.50 | 24.65 | 25.15 | 0.1M |
| 2024-08-05 | 24.30 | 26.80 | 24.25 | 24.65 | 0.2M |
| 2024-08-02 | 27.10 | 27.80 | 24.90 | 25.20 | 0.2M |
| 2024-08-01 | 27.35 | 28.15 | 26.20 | 27.10 | 0.5M |
| 2024-07-31 | 21.20 | 28.00 | 20.50 | 27.00 | 0.4M |
| 2024-07-30 | 19.34 | 22.80 | 18.92 | 21.40 | 0.2M |
| 2024-07-29 | 21.05 | 21.05 | 19.10 | 19.36 | 0.1M |
| 2024-07-26 | 22.25 | 22.85 | 19.22 | 20.80 | 0.2M |
| 2024-07-25 | 27.05 | 27.05 | 21.60 | 22.25 | 0.3M |
| 2024-07-24 | 27.95 | 27.95 | 27.10 | 27.35 | 0.1M |
| 2024-07-23 | 29.00 | 29.20 | 27.50 | 28.45 | 0.1M |
| 2024-07-22 | 28.15 | 30.50 | 27.85 | 29.00 | 0.2M |
| 2024-07-19 | 31.05 | 31.30 | 27.00 | 27.80 | 0.3M |
| 2024-07-18 | 26.95 | 32.60 | 26.40 | 31.35 | 1.4M |
| 2024-07-17 | 84.05 | 84.05 | 26.30 | 26.40 | 2.4M |
| 2024-07-16 | 82.15 | 83.55 | 81.85 | 83.25 | 0.3M |
| 2024-07-15 | 82.55 | 82.85 | 79.90 | 82.15 | 0.4M |
| 2024-07-12 | 80.15 | 82.40 | 79.80 | 81.95 | 0.3M |
| 2024-07-11 | 80.15 | 81.00 | 78.95 | 80.05 | 0.3M |
| 2024-07-10 | 79.30 | 81.00 | 78.05 | 79.75 | 0.4M |
| 2024-07-09 | 76.45 | 79.80 | 76.30 | 79.30 | 0.3M |
| 2024-07-08 | 74.60 | 76.45 | 74.40 | 76.45 | 0.1M |
| 2024-07-05 | 73.80 | 74.50 | 72.20 | 74.50 | 0.1M |
| 2024-07-04 | 72.50 | 73.85 | 72.20 | 73.80 | 0.1M |
| 2024-07-03 | 71.25 | 72.50 | 71.10 | 72.20 | 0.1M |
| 2024-07-02 | 81.30 | 81.30 | 69.40 | 71.25 | 0.3M |
| 2024-06-28 | 75.55 | 81.30 | 74.65 | 81.30 | 0.4M |
| 2024-06-27 | 75.60 | 76.10 | 74.75 | 75.55 | 0.4M |
| 2024-06-26 | 73.25 | 75.60 | 72.60 | 75.60 | 0.4M |
| 2024-06-25 | 73.00 | 74.80 | 71.05 | 73.25 | 0.5M |
| 2024-06-24 | 70.40 | 72.95 | 70.35 | 72.75 | 0.4M |
| 2024-06-21 | 64.20 | 69.95 | 64.20 | 69.95 | 0.4M |
| 2024-06-20 | 78.50 | 81.70 | 60.50 | 64.20 | 0.7M |
| 2024-06-19 | 77.95 | 79.25 | 76.90 | 78.50 | 0.4M |
| 2024-06-18 | 78.60 | 80.80 | 76.95 | 77.90 | 0.5M |
| 2024-06-17 | 75.20 | 78.60 | 74.35 | 78.60 | 0.5M |
| 2024-06-14 | 75.05 | 75.75 | 73.75 | 75.20 | 0.5M |
| 2024-06-13 | 75.20 | 75.85 | 73.25 | 74.75 | 0.5M |
| 2024-06-12 | 70.60 | 79.35 | 70.60 | 74.75 | 0.6M |
| 2024-06-11 | 69.70 | 71.20 | 67.90 | 70.60 | 0.6M |
| 2024-06-07 | 64.75 | 71.75 | 64.35 | 69.70 | 0.5M |
| 2024-06-06 | 64.05 | 64.45 | 60.60 | 64.45 | 0.3M |
| 2024-06-05 | 64.95 | 66.35 | 62.45 | 64.25 | 0.5M |
| 2024-06-04 | 65.35 | 68.60 | 63.05 | 64.95 | 0.4M |
| 2024-06-03 | 86.25 | 86.25 | 56.40 | 63.05 | 0.3M |
| 2024-05-31 | 83.65 | 85.60 | 82.45 | 85.80 | 0.3M |
| 2024-05-30 | 76.50 | 83.30 | 76.10 | 83.20 | 0.3M |
| 2024-05-29 | 74.35 | 76.50 | 72.95 | 76.50 | 0.3M |
| 2024-05-28 | 70.60 | 74.35 | 69.85 | 74.35 | 0.3M |
| 2024-05-27 | 70.20 | 70.90 | 69.30 | 70.15 | 0.2M |
| 2024-05-24 | 67.05 | 71.30 | 66.30 | 70.20 | 0.3M |
| 2024-05-23 | 65.20 | 67.50 | 63.45 | 67.05 | 0.2M |
| 2024-05-22 | 65.70 | 66.20 | 64.00 | 64.95 | 0.3M |
| 2024-05-21 | 62.95 | 65.85 | 62.80 | 65.15 | 0.2M |
| 2024-05-20 | 59.95 | 62.95 | 58.85 | 62.95 | 0.1M |
| 2024-05-17 | 60.30 | 64.00 | 58.90 | 58.95 | 0.2M |
| 2024-05-16 | 60.35 | 60.50 | 57.60 | 59.50 | 0.1M |
| 2024-05-14 | 60.45 | 61.10 | 59.45 | 59.60 | 0.1M |
| 2024-05-13 | 60.20 | 61.60 | 59.75 | 60.45 | 0.2M |
| 2024-05-10 | 60.30 | 61.20 | 59.55 | 60.40 | 0.1M |
| 2024-05-09 | 59.65 | 61.35 | 59.40 | 60.30 | 0.2M |
| 2024-05-08 | 60.00 | 61.15 | 59.10 | 60.00 | 0.2M |
| 2024-05-07 | 59.80 | 61.95 | 59.05 | 60.00 | 0.3M |
| 2024-05-06 | 61.05 | 61.85 | 56.45 | 59.70 | 0.3M |
| 2024-05-03 | 99.25 | 99.35 | 57.75 | 60.00 | 0.5M |
| 2024-05-02 | 112.00 | 112.70 | 97.60 | 98.75 | 0.2M |
| 2024-04-30 | 112.60 | 115.60 | 110.00 | 112.20 | 0.2M |
| 2024-04-29 | 109.50 | 112.30 | 108.40 | 112.30 | 0.2M |
| 2024-04-26 | 109.00 | 111.30 | 106.90 | 110.00 | 0.2M |
| 2024-04-25 | 106.90 | 110.20 | 105.50 | 108.50 | 0.2M |
| 2024-04-24 | 102.60 | 106.40 | 102.60 | 106.40 | 0.1M |
| 2024-04-23 | 101.60 | 104.70 | 100.10 | 103.60 | 0.3M |
| 2024-04-22 | 98.15 | 103.50 | 97.90 | 101.50 | 0.6M |
| 2024-04-19 | 98.50 | 99.55 | 96.90 | 97.95 | 0.1M |
| 2024-04-18 | 96.80 | 99.15 | 96.25 | 98.50 | 0.2M |
| 2024-04-17 | 94.75 | 96.80 | 93.65 | 96.80 | 0.2M |
| 2024-04-16 | 92.50 | 94.35 | 92.15 | 94.30 | 0.2M |
| 2024-04-15 | 90.40 | 94.95 | 89.40 | 92.85 | 0.3M |
| 2024-04-12 | 89.55 | 91.65 | 89.55 | 89.85 | 0.2M |
| 2024-04-11 | 88.55 | 91.65 | 88.55 | 90.15 | 0.2M |
| 2024-04-10 | 90.00 | 90.35 | 88.40 | 89.20 | 0.2M |
| 2024-04-09 | 88.35 | 91.20 | 87.95 | 89.75 | 0.3M |
| 2024-04-08 | 87.70 | 89.65 | 86.70 | 88.35 | 0.3M |
| 2024-04-05 | 85.35 | 88.55 | 85.25 | 87.35 | 0.2M |
| 2024-04-03 | 87.20 | 88.35 | 85.25 | 86.10 | 0.2M |
| 2024-04-02 | 91.00 | 91.00 | 87.55 | 87.80 | 0.2M |
| 2024-03-28 | 87.65 | 92.00 | 86.90 | 91.70 | 0.5M |
| 2024-03-27 | 86.25 | 88.65 | 85.10 | 87.40 | 0.4M |
| 2024-03-26 | 81.00 | 86.35 | 80.65 | 85.95 | 0.6M |
| 2024-03-25 | 77.60 | 81.10 | 77.55 | 80.50 | 0.5M |
| 2024-03-22 | 78.00 | 79.85 | 76.70 | 77.90 | 0.6M |
| 2024-03-21 | 73.65 | 79.60 | 73.65 | 77.50 | 0.6M |
| 2024-03-20 | 71.45 | 73.50 | 71.20 | 73.35 | 1.8M |
| 2024-03-19 | 65.45 | 71.45 | 65.00 | 71.20 | 1.0M |
| 2024-03-18 | 60.10 | 65.85 | 60.00 | 65.15 | 0.6M |
| 2024-03-15 | 60.50 | 61.50 | 60.00 | 60.60 | 0.3M |
| 2024-03-14 | 60.30 | 61.40 | 59.95 | 60.45 | 0.3M |
| 2024-03-13 | 59.20 | 62.10 | 58.90 | 60.30 | 0.2M |
| 2024-03-12 | 58.05 | 60.60 | 57.70 | 59.50 | 0.2M |
| 2024-03-11 | 55.70 | 58.10 | 55.45 | 58.10 | 0.1M |
| 2024-03-08 | 56.90 | 57.90 | 55.65 | 56.15 | 0.1M |
| 2024-03-07 | 54.90 | 57.00 | 54.85 | 56.80 | 0.1M |
| 2024-03-06 | 54.60 | 56.75 | 53.90 | 55.20 | 0.1M |
| 2024-03-05 | 54.65 | 56.45 | 53.70 | 55.10 | 0.1M |
| 2024-03-04 | 55.50 | 56.90 | 53.45 | 55.45 | 0.1M |
| 2024-03-01 | 63.85 | 64.25 | 55.25 | 55.95 | 0.2M |
| 2024-02-29 | 64.30 | 65.40 | 62.70 | 63.40 | 0.2M |
| 2024-02-28 | 62.80 | 64.25 | 62.65 | 64.25 | 0.2M |
| 2024-02-27 | 61.75 | 63.05 | 60.25 | 62.70 | 0.4M |
| 2024-02-26 | 61.45 | 62.65 | 60.25 | 61.60 | 0.3M |
| 2024-02-23 | 63.35 | 63.35 | 59.90 | 61.30 | 0.4M |
| 2024-02-22 | 62.70 | 64.20 | 61.20 | 63.10 | 0.3M |
| 2024-02-21 | 61.15 | 63.05 | 60.35 | 62.60 | 0.2M |
| 2024-02-20 | 59.50 | 61.60 | 59.15 | 61.05 | 0.1M |
| 2024-02-19 | 58.70 | 59.30 | 56.75 | 59.25 | 0.0M |
| 2024-02-16 | 58.85 | 60.05 | 56.15 | 58.50 | 0.1M |
| 2024-02-15 | 55.95 | 59.15 | 53.60 | 58.65 | 0.2M |
| 2024-02-14 | 51.55 | 56.50 | 51.55 | 55.85 | 0.1M |
| 2024-02-09 | 51.35 | 51.70 | 51.35 | 51.55 | 0.0M |
| 2024-02-08 | 50.55 | 51.15 | 50.10 | 51.15 | 0.0M |
| 2024-02-07 | 50.05 | 51.00 | 49.30 | 50.40 | 0.0M |
| 2024-02-06 | 48.95 | 50.20 | 47.75 | 50.00 | 0.1M |
| 2024-02-05 | 53.00 | 53.55 | 47.90 | 48.75 | 0.1M |
| 2024-02-02 | 54.30 | 55.60 | 52.00 | 52.85 | 0.1M |
| 2024-02-01 | 51.30 | 54.15 | 50.20 | 54.15 | 0.2M |
| 2024-01-31 | 51.00 | 54.45 | 50.90 | 50.90 | 0.2M |
| 2024-01-30 | 50.50 | 50.90 | 49.95 | 50.85 | 0.1M |
| 2024-01-29 | 50.35 | 52.20 | 50.30 | 50.70 | 0.1M |
| 2024-01-26 | 50.70 | 51.20 | 49.80 | 50.35 | 0.1M |
| 2024-01-25 | 50.50 | 52.60 | 50.10 | 50.40 | 0.3M |
| 2024-01-24 | 47.50 | 50.25 | 46.95 | 50.25 | 0.5M |
| 2024-01-23 | 40.70 | 47.25 | 40.70 | 47.25 | 0.3M |
| 2024-01-22 | 34.55 | 40.45 | 34.40 | 40.45 | 0.3M |
| 2024-01-19 | 34.10 | 34.25 | 34.00 | 34.20 | 0.1M |
| 2024-01-18 | 34.00 | 34.40 | 33.55 | 34.05 | 0.1M |
| 2024-01-17 | 33.90 | 34.45 | 33.20 | 34.05 | 0.1M |
| 2024-01-16 | 33.70 | 34.25 | 33.10 | 33.95 | 0.1M |
| 2024-01-15 | 32.65 | 34.00 | 32.15 | 33.70 | 0.1M |
| 2024-01-12 | 32.10 | 32.75 | 32.10 | 32.75 | 0.0M |
| 2024-01-11 | 32.60 | 33.45 | 32.50 | 32.65 | 0.1M |
| 2024-01-10 | 33.20 | 33.60 | 32.80 | 32.85 | 0.0M |
| 2024-01-09 | 32.50 | 33.65 | 32.00 | 33.20 | 0.1M |
| 2024-01-08 | 33.05 | 33.05 | 32.35 | 32.55 | 0.0M |
| 2024-01-05 | 33.45 | 34.35 | 33.00 | 33.50 | 0.0M |
| 2024-01-04 | 32.60 | 33.75 | 32.00 | 33.45 | 0.1M |
| 2024-01-03 | 33.50 | 33.50 | 32.10 | 32.60 | 0.0M |
| 2024-01-02 | 34.85 | 34.85 | 32.90 | 33.50 | 0.2M |