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 10.05 10.05 8.30 8.77 0.3M
2024-12-30 8.83 11.25 8.83 10.00 0.5M
2024-12-27 8.40 8.83 8.35 8.83 0.2M
2024-12-26 8.04 8.32 8.04 8.32 0.0M
2024-12-25 8.03 8.26 8.00 8.26 0.1M
2024-12-24 8.00 8.03 8.00 8.03 0.0M
2024-12-23 7.95 8.00 7.90 8.00 0.0M
2024-12-20 7.90 8.03 7.63 7.95 0.1M
2024-12-19 8.00 8.03 7.90 7.93 0.1M
2024-12-18 7.95 8.00 7.70 8.00 0.1M
2024-12-17 8.25 8.25 7.95 8.22 0.0M
2024-12-16 8.00 8.35 7.94 8.15 0.1M
2024-12-13 8.00 8.24 7.60 8.00 0.1M
2024-12-12 8.25 8.26 8.20 8.22 0.0M
2024-12-11 8.30 8.30 7.98 8.25 0.0M
2024-12-10 8.33 8.35 8.00 8.35 0.1M
2024-12-09 8.19 8.71 8.19 8.35 0.1M
2024-12-06 8.19 8.19 8.19 8.19 0.0M
2024-12-05 8.03 8.21 7.91 8.19 0.0M
2024-12-04 8.23 8.23 7.90 8.21 0.0M
2024-12-03 8.28 8.28 8.28 8.28 0.0M
2024-12-02 7.90 8.31 7.89 8.00 0.1M
2024-11-29 8.50 8.50 8.14 8.31 0.0M
2024-11-28 7.97 8.54 7.85 8.54 0.1M
2024-11-27 8.17 8.20 7.85 8.15 0.0M
2024-11-26 8.29 8.29 7.80 8.17 0.0M
2024-11-25 7.97 8.29 7.97 8.29 0.0M
2024-11-22 8.26 8.29 8.23 8.29 0.0M
2024-11-21 8.25 8.38 7.97 8.25 0.0M
2024-11-20 8.43 8.43 7.98 8.38 0.2M
2024-11-19 8.43 8.43 8.17 8.43 0.0M
2024-11-18 8.82 8.82 8.27 8.43 0.0M
2024-11-15 8.83 8.83 8.47 8.80 0.1M
2024-11-14 8.56 8.80 8.53 8.58 0.0M
2024-11-13 8.50 8.53 8.50 8.53 0.0M
2024-11-12 8.56 8.56 8.33 8.50 0.0M
2024-11-11 8.33 8.55 8.30 8.55 0.1M
2024-11-08 8.76 8.76 8.41 8.51 0.1M
2024-11-07 8.76 8.76 8.42 8.76 0.0M
2024-11-06 8.73 8.76 8.40 8.55 0.0M
2024-11-05 8.73 8.73 8.40 8.66 0.0M
2024-11-04 8.93 8.93 8.47 8.55 0.0M
2024-11-01 8.73 8.90 8.68 8.75 0.0M
2024-10-30 8.27 8.70 8.27 8.40 0.1M
2024-10-29 8.56 8.77 8.11 8.27 0.3M
2024-10-28 8.90 8.90 8.47 8.71 0.1M
2024-10-25 9.00 9.00 8.50 8.80 0.2M
2024-10-24 9.20 9.25 8.50 9.03 0.5M
2024-10-23 9.25 9.68 8.97 9.20 0.1M
2024-10-22 9.40 9.45 8.97 9.25 0.2M
2024-10-21 9.46 9.80 8.35 9.45 0.9M
2024-10-18 9.46 9.79 9.46 9.70 0.1M
2024-10-17 9.90 9.90 9.56 9.79 0.1M
2024-10-16 9.90 9.90 9.66 9.90 0.0M
2024-10-15 9.90 9.94 9.76 9.94 0.0M
2024-10-14 10.05 10.05 9.56 9.94 0.1M
2024-10-11 10.00 10.05 9.95 10.05 0.1M
2024-10-09 10.00 10.00 9.86 10.00 0.0M
2024-10-08 10.05 10.05 9.70 10.00 0.1M
2024-10-07 9.96 10.05 9.66 10.05 0.2M
2024-10-04 10.05 10.05 9.75 10.05 0.1M
2024-10-01 10.05 10.05 9.70 10.05 0.1M
2024-09-30 10.10 10.10 9.96 10.00 0.0M
2024-09-27 10.20 10.20 9.86 10.05 0.2M
2024-09-26 10.30 10.30 9.96 10.00 0.1M
2024-09-25 10.15 10.20 9.66 10.20 0.2M
2024-09-24 10.15 10.15 9.86 10.15 0.0M
2024-09-23 10.05 10.15 9.72 10.15 0.0M
2024-09-20 10.10 10.15 9.75 10.00 0.1M
2024-09-19 9.89 10.15 9.67 10.05 0.1M
2024-09-18 10.05 10.20 9.50 10.00 0.2M
2024-09-16 10.10 10.15 9.86 10.05 0.2M
2024-09-13 9.87 10.05 9.86 10.05 0.0M
2024-09-12 9.90 10.25 9.90 10.00 0.0M
2024-09-11 10.30 10.30 9.86 10.20 0.2M
2024-09-10 10.65 10.65 10.40 10.45 0.1M
2024-09-09 10.45 10.75 10.15 10.65 0.2M
2024-09-06 10.85 10.85 10.50 10.65 0.0M
2024-09-05 10.75 11.05 10.60 10.80 0.2M
2024-09-04 10.75 10.95 10.45 10.70 0.3M
2024-09-03 10.75 11.05 10.75 10.90 0.3M
2024-09-02 10.75 11.35 10.45 10.85 0.1M
2024-08-30 11.10 11.10 10.55 10.90 0.5M
2024-08-29 11.10 11.15 10.50 11.10 0.2M
2024-08-28 11.00 11.40 10.75 11.15 0.6M
2024-08-27 10.85 11.00 10.55 10.95 0.5M
2024-08-26 10.25 10.95 9.41 10.85 0.4M
2024-08-23 9.65 10.20 9.34 10.20 0.2M
2024-08-22 9.27 10.10 9.08 10.10 0.2M
2024-08-21 9.64 9.78 9.30 9.60 0.1M
2024-08-20 9.38 9.74 9.27 9.64 0.3M
2024-08-19 9.37 9.38 8.97 9.38 0.1M
2024-08-16 9.36 9.40 8.97 9.37 0.2M
2024-08-15 9.02 9.42 9.00 9.25 0.1M
2024-08-14 9.10 9.47 8.95 9.33 0.2M
2024-08-13 9.50 9.67 9.02 9.47 0.1M
2024-08-12 9.71 9.78 9.30 9.54 0.1M
2024-08-09 9.90 10.05 9.65 9.93 0.1M
2024-08-08 9.53 9.82 9.49 9.75 0.1M
2024-08-07 9.54 9.54 9.08 9.53 0.1M
2024-08-06 9.54 9.60 8.70 9.54 0.2M
2024-08-05 9.74 9.95 9.07 9.54 0.2M
2024-08-02 10.00 10.20 9.74 9.99 0.0M
2024-08-01 9.95 10.05 9.75 10.00 0.0M
2024-07-31 9.93 9.95 9.50 9.93 0.0M
2024-07-30 9.50 9.95 9.50 9.93 0.0M
2024-07-29 9.95 9.95 9.50 9.95 0.0M
2024-07-26 10.30 10.30 9.40 9.95 0.3M
2024-07-23 10.55 10.65 9.95 10.30 0.2M
2024-07-22 10.25 10.80 9.95 10.70 0.3M
2024-07-19 10.00 10.25 10.00 10.25 0.0M
2024-07-18 10.00 10.25 10.00 10.00 0.0M
2024-07-17 10.00 10.30 10.00 10.25 0.0M
2024-07-16 10.35 10.35 10.05 10.20 0.1M
2024-07-15 10.30 10.55 10.05 10.45 0.0M
2024-07-12 10.05 10.50 10.05 10.50 0.0M
2024-07-11 10.50 10.50 10.00 10.50 0.1M
2024-07-10 10.10 10.90 10.05 10.55 0.2M
2024-07-09 10.55 10.60 10.15 10.55 0.1M
2024-07-08 10.55 10.70 10.15 10.50 0.1M
2024-07-05 10.25 10.60 10.25 10.60 0.1M
2024-07-04 10.15 10.30 10.00 10.25 0.1M
2024-07-03 10.05 10.45 9.95 10.15 0.2M
2024-07-02 10.10 10.45 10.10 10.30 0.0M
2024-07-01 10.05 10.20 10.05 10.15 0.1M
2024-06-28 10.50 10.50 10.00 10.40 0.1M
2024-06-27 10.65 10.75 10.10 10.50 0.1M
2024-06-26 10.65 10.65 10.45 10.55 0.0M
2024-06-25 10.35 10.85 10.15 10.65 0.1M
2024-06-24 10.35 10.35 9.95 10.35 0.0M
2024-06-21 10.35 10.55 9.95 10.35 0.1M
2024-06-20 10.30 10.35 9.90 10.30 0.0M
2024-06-19 10.50 10.50 9.95 10.10 0.0M
2024-06-18 10.45 10.50 10.05 10.50 0.0M
2024-06-17 10.35 10.45 9.95 10.05 0.0M
2024-06-14 10.25 10.35 10.00 10.35 0.1M
2024-06-13 10.00 10.35 9.95 10.05 0.0M
2024-06-12 10.00 10.10 10.00 10.05 0.0M
2024-06-11 10.05 10.40 9.95 10.35 0.0M
2024-06-07 10.00 10.80 9.85 10.05 0.2M
2024-06-06 10.05 10.45 10.05 10.45 0.0M
2024-06-05 10.20 10.45 9.95 10.45 0.1M
2024-06-04 10.70 10.70 10.05 10.15 0.2M
2024-06-03 10.45 11.00 10.45 10.50 0.1M
2024-05-31 10.65 11.45 10.55 10.70 0.1M
2024-05-30 10.45 10.80 10.25 10.25 0.0M
2024-05-29 11.05 11.05 10.35 10.65 0.1M
2024-05-28 11.00 11.05 10.45 11.05 0.0M
2024-05-27 10.70 11.00 10.10 11.00 0.2M
2024-05-24 11.05 11.10 10.55 10.70 0.0M
2024-05-23 11.00 11.00 10.45 11.00 0.1M
2024-05-22 11.00 11.05 10.50 11.05 0.0M
2024-05-21 11.05 11.10 10.45 10.55 0.1M
2024-05-20 11.55 11.60 11.25 11.60 0.1M
2024-05-17 10.65 11.55 10.60 11.55 0.1M
2024-05-16 10.55 10.65 10.15 10.65 0.1M
2024-05-15 10.50 10.50 10.05 10.50 0.1M
2024-05-14 10.50 10.55 10.20 10.35 0.0M
2024-05-13 10.60 10.60 10.10 10.40 0.1M
2024-05-10 11.55 11.60 9.90 10.55 0.8M
2024-05-09 11.75 12.00 11.50 11.75 0.1M
2024-05-08 12.10 12.10 11.55 11.75 0.1M
2024-05-07 11.70 12.20 11.60 11.75 0.1M
2024-05-06 11.85 12.20 11.60 11.60 0.2M
2024-05-03 11.85 12.25 11.70 11.80 0.1M
2024-05-02 12.05 12.05 11.55 11.70 0.1M
2024-04-30 11.80 12.30 11.70 12.05 0.1M
2024-04-29 12.10 12.10 11.50 11.80 0.1M
2024-04-26 12.05 12.50 11.65 12.05 0.1M
2024-04-25 12.00 12.60 11.60 11.85 0.3M
2024-04-24 11.90 12.30 11.55 12.00 0.1M
2024-04-23 11.90 12.00 11.40 12.00 0.1M
2024-04-22 12.00 12.00 11.45 11.90 0.0M
2024-04-19 11.60 12.00 11.45 11.95 0.1M
2024-04-18 12.00 12.00 11.50 12.00 0.1M
2024-04-17 12.00 12.00 11.50 11.60 0.1M
2024-04-16 11.45 12.10 11.20 12.00 0.1M
2024-04-15 12.35 12.35 11.40 11.60 0.2M
2024-04-12 12.30 12.40 11.85 12.35 0.1M
2024-04-11 11.90 12.50 11.75 12.30 0.1M
2024-04-10 11.95 12.45 11.85 12.05 0.2M
2024-04-09 13.20 13.60 11.80 12.50 0.4M
2024-04-08 11.55 13.45 11.55 12.95 0.8M
2024-04-03 10.95 11.55 10.90 11.55 0.1M
2024-04-02 11.00 11.50 10.85 10.95 0.1M
2024-04-01 11.05 11.55 11.05 11.10 0.1M
2024-03-29 11.95 11.95 10.65 11.50 0.1M
2024-03-28 11.90 11.95 11.50 11.50 0.0M
2024-03-27 10.85 12.45 10.85 11.45 0.2M
2024-03-26 11.30 11.50 10.85 11.00 0.2M
2024-03-25 11.85 11.85 11.05 11.80 0.2M
2024-03-22 10.90 11.85 10.75 11.85 0.1M
2024-03-21 10.65 11.25 10.50 10.95 0.1M
2024-03-20 11.15 11.25 10.75 11.05 0.3M
2024-03-19 11.10 11.75 11.00 11.10 0.2M
2024-03-18 11.90 12.05 11.45 11.50 0.1M
2024-03-15 12.00 12.30 11.35 11.60 0.3M
2024-03-14 12.15 12.70 12.10 12.60 0.1M
2024-03-13 12.85 13.35 12.10 12.65 0.2M
2024-03-12 12.90 12.95 12.45 12.80 0.3M
2024-03-11 11.95 12.85 11.85 12.85 0.2M
2024-03-08 12.75 12.75 11.95 12.30 0.3M
2024-03-07 13.00 13.10 12.05 12.75 0.5M
2024-03-06 13.60 14.60 12.10 12.45 0.7M
2024-03-05 11.80 13.70 11.80 13.60 1.2M
2024-03-04 11.70 11.95 11.45 11.70 0.2M
2024-03-01 11.25 12.00 10.95 11.55 0.3M
2024-02-29 10.45 11.40 10.45 11.25 0.4M
2024-02-27 11.60 11.60 10.20 11.00 0.3M
2024-02-26 11.85 11.85 11.15 11.55 0.1M
2024-02-23 11.25 11.85 10.95 11.50 0.6M
2024-02-22 11.05 11.25 10.60 11.25 0.4M
2024-02-21 11.05 11.05 10.50 11.05 0.1M
2024-02-20 10.60 11.45 10.20 10.95 0.2M
2024-02-19 10.35 10.35 9.90 10.30 0.2M
2024-02-16 10.10 10.45 9.84 10.10 0.2M
2024-02-15 10.30 10.80 9.91 10.00 0.2M
2024-02-05 10.15 10.15 9.85 10.05 0.1M
2024-02-02 9.90 10.15 9.90 10.10 0.3M
2024-02-01 10.25 10.25 9.91 10.15 0.3M
2024-01-31 10.10 10.60 9.94 10.25 0.3M
2024-01-30 11.00 11.00 10.00 10.60 0.2M
2024-01-29 10.90 11.30 10.55 10.85 0.3M
2024-01-26 11.10 11.10 10.45 10.45 0.1M
2024-01-25 11.10 11.35 10.80 11.00 0.1M
2024-01-24 10.75 11.70 10.65 11.10 0.3M
2024-01-23 10.85 11.25 10.25 10.75 0.3M
2024-01-22 11.85 12.00 10.30 10.30 0.7M
2024-01-19 10.45 12.05 10.40 11.80 0.8M
2024-01-18 10.20 10.50 10.00 10.45 0.4M
2024-01-17 10.05 10.15 9.82 10.15 0.1M
2024-01-16 10.05 10.05 9.82 9.90 0.1M
2024-01-15 10.05 10.05 9.86 10.05 0.0M
2024-01-12 9.86 10.15 9.86 10.05 0.2M
2024-01-11 10.25 10.25 9.86 10.00 0.0M
2024-01-10 10.05 10.25 9.86 10.00 0.1M
2024-01-09 10.15 10.15 9.90 10.05 0.1M
2024-01-08 10.00 10.10 9.75 10.00 0.2M
2024-01-05 10.20 10.20 9.96 10.10 0.1M
2024-01-04 10.25 10.25 10.15 10.15 0.1M
2024-01-03 10.15 10.35 10.00 10.25 0.0M
2024-01-02 10.05 10.55 10.00 10.45 0.2M