Last Update: 2025-09-30
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
2022-12-30 4.30 4.32 4.09 4.13 47.4M
2022-12-29 4.02 4.49 3.98 4.19 81.8M
2022-12-28 4.02 4.23 3.97 4.08 50.3M
2022-12-27 4.16 4.24 3.91 4.08 67.4M
2022-12-26 4.20 4.20 4.06 4.17 46.9M
2022-12-23 4.26 4.29 4.12 4.16 59.1M
2022-12-22 4.37 4.53 4.20 4.33 88.7M
2022-12-21 4.31 4.45 4.13 4.41 122.7M
2022-12-20 4.50 4.69 4.19 4.54 138.9M
2022-12-19 4.49 4.49 4.35 4.49 111.0M
2022-12-16 4.02 4.10 4.00 4.08 26.7M
2022-12-15 4.04 4.11 4.00 4.06 23.4M
2022-12-14 4.16 4.17 4.02 4.04 32.7M
2022-12-13 4.23 4.25 4.12 4.17 33.0M
2022-12-12 4.22 4.31 4.15 4.21 58.4M
2022-12-09 4.03 4.28 3.96 4.23 77.9M
2022-12-08 4.14 4.15 3.99 4.06 38.6M
2022-12-07 3.94 4.07 3.92 4.07 40.5M
2022-12-06 4.01 4.06 3.93 3.95 25.2M
2022-12-05 3.95 4.12 3.95 4.02 41.4M
2022-12-02 3.87 3.97 3.84 3.94 28.3M
2022-12-01 3.95 3.95 3.85 3.87 23.1M
2022-11-30 3.93 3.97 3.85 3.89 30.7M
2022-11-29 3.77 4.05 3.77 3.93 53.8M
2022-11-28 3.96 4.04 3.77 3.80 44.6M
2022-11-25 3.90 3.92 3.81 3.87 20.6M
2022-11-24 3.85 3.98 3.85 3.89 35.1M
2022-11-23 3.83 3.97 3.67 3.88 40.1M
2022-11-22 3.90 3.95 3.78 3.81 29.0M
2022-11-21 3.92 3.96 3.85 3.92 29.0M
2022-11-18 3.95 4.05 3.92 3.96 43.0M
2022-11-17 3.85 4.03 3.83 3.96 52.0M
2022-11-16 3.85 3.95 3.82 3.89 41.3M
2022-11-15 3.96 4.00 3.81 3.85 49.0M
2022-11-14 3.96 4.08 3.85 3.90 66.9M
2022-11-11 3.77 3.93 3.74 3.81 61.3M
2022-11-10 3.68 3.78 3.66 3.73 28.7M
2022-11-09 3.73 3.77 3.68 3.70 25.5M
2022-11-08 3.69 3.73 3.61 3.73 34.8M
2022-11-07 3.64 3.70 3.63 3.67 26.7M
2022-11-04 3.60 3.69 3.58 3.65 35.6M
2022-11-03 3.57 3.65 3.54 3.60 27.5M
2022-11-02 3.62 3.68 3.58 3.62 43.5M
2022-11-01 3.63 3.80 3.58 3.66 54.6M
2022-10-31 3.45 3.59 3.41 3.52 28.1M
2022-10-28 3.55 3.59 3.44 3.45 34.0M
2022-10-27 3.61 3.71 3.56 3.62 44.6M
2022-10-26 3.53 3.80 3.50 3.68 73.8M
2022-10-25 3.53 3.55 3.41 3.55 42.3M
2022-10-24 3.70 3.75 3.50 3.51 58.9M
2022-10-21 3.86 3.92 3.68 3.68 98.3M
2022-10-20 4.27 4.70 3.92 4.02 169.8M
2022-10-19 4.28 4.49 4.25 4.36 104.8M
2022-10-18 4.43 4.66 4.23 4.33 150.7M
2022-10-17 4.14 4.55 4.03 4.55 155.8M
2022-10-14 3.80 4.14 3.74 4.14 99.1M
2022-10-13 3.42 3.76 3.38 3.76 15.4M
2022-10-12 3.31 3.43 3.29 3.42 8.2M
2022-10-11 3.30 3.33 3.21 3.32 7.9M
2022-10-10 3.37 3.43 3.27 3.31 11.0M
2022-09-30 3.38 3.49 3.36 3.41 12.5M
2022-09-29 3.44 3.51 3.36 3.40 14.8M
2022-09-28 3.47 3.53 3.40 3.41 11.0M
2022-09-27 3.38 3.47 3.36 3.47 10.2M
2022-09-26 3.42 3.45 3.37 3.37 8.1M
2022-09-23 3.56 3.57 3.43 3.45 9.7M
2022-09-22 3.59 3.63 3.54 3.55 6.4M
2022-09-21 3.57 3.63 3.51 3.61 6.9M
2022-09-20 3.54 3.61 3.54 3.58 8.3M
2022-09-19 3.56 3.61 3.50 3.53 8.1M
2022-09-16 3.73 3.73 3.58 3.58 11.5M
2022-09-15 3.82 3.86 3.68 3.73 11.8M
2022-09-14 3.81 3.87 3.80 3.84 9.5M
2022-09-13 3.90 3.96 3.87 3.88 11.8M
2022-09-09 3.87 4.02 3.87 3.94 19.4M
2022-09-08 3.92 3.95 3.85 3.86 9.5M
2022-09-07 3.90 3.97 3.88 3.93 10.3M
2022-09-06 3.92 3.94 3.87 3.92 9.2M
2022-09-05 3.86 3.94 3.85 3.90 15.5M
2022-09-02 3.72 3.86 3.72 3.83 15.8M
2022-09-01 3.76 3.82 3.70 3.72 16.5M
2022-08-31 3.98 3.98 3.77 3.80 21.1M
2022-08-30 3.93 4.01 3.90 3.98 16.7M
2022-08-29 3.94 3.99 3.82 3.91 17.2M
2022-08-26 3.96 4.05 3.94 3.99 11.8M
2022-08-25 4.03 4.05 3.89 3.96 16.2M
2022-08-24 4.16 4.16 4.01 4.01 22.1M
2022-08-23 4.17 4.18 4.10 4.14 20.3M
2022-08-22 4.06 4.25 4.02 4.17 33.6M
2022-08-19 4.14 4.30 4.03 4.03 35.6M
2022-08-18 4.13 4.49 4.12 4.19 46.8M
2022-08-17 4.37 4.59 4.13 4.13 76.7M
2022-08-16 4.39 4.39 4.26 4.35 28.8M
2022-08-15 4.22 4.35 4.18 4.33 27.2M
2022-08-12 4.27 4.33 4.21 4.25 24.8M
2022-08-11 4.12 4.28 4.08 4.27 34.7M
2022-08-10 4.08 4.19 4.06 4.11 18.3M
2022-08-09 4.00 4.21 4.00 4.13 30.3M
2022-08-08 3.96 4.08 3.91 4.04 16.1M
2022-08-05 4.02 4.06 3.93 3.99 16.7M
2022-08-04 3.94 4.04 3.92 4.04 19.7M
2022-08-03 3.95 4.10 3.88 3.90 27.7M
2022-08-02 4.10 4.15 3.88 3.90 40.7M
2022-08-01 4.19 4.25 4.15 4.20 30.5M
2022-07-29 4.24 4.31 4.15 4.16 51.6M
2022-07-28 4.30 4.39 4.26 4.32 57.6M
2022-07-27 4.21 4.66 4.21 4.33 97.0M
2022-07-26 4.18 4.34 4.11 4.24 50.0M
2022-07-25 4.18 4.25 4.07 4.18 41.9M
2022-07-22 4.18 4.42 4.12 4.17 62.3M
2022-07-21 4.24 4.32 4.13 4.24 87.3M
2022-07-20 4.13 4.53 4.07 4.37 127.0M
2022-07-19 4.07 4.40 4.03 4.12 113.0M
2022-07-18 4.04 4.27 4.03 4.27 140.0M
2022-07-15 3.59 3.88 3.57 3.88 28.3M
2022-07-14 3.63 3.66 3.52 3.53 11.4M
2022-07-13 3.47 3.68 3.45 3.60 17.0M
2022-07-12 3.61 3.61 3.47 3.47 13.5M
2022-07-11 3.62 3.66 3.55 3.60 10.6M
2022-07-08 3.54 3.69 3.52 3.63 17.2M
2022-07-07 3.50 3.55 3.48 3.54 8.3M
2022-07-06 3.55 3.56 3.48 3.50 8.8M
2022-07-05 3.57 3.62 3.51 3.56 11.3M
2022-07-04 3.60 3.61 3.53 3.57 12.4M
2022-07-01 3.65 3.73 3.60 3.61 15.7M
2022-06-30 3.55 3.76 3.55 3.67 30.3M
2022-06-29 3.57 3.73 3.55 3.57 20.7M
2022-06-28 3.44 3.58 3.41 3.55 17.1M
2022-06-27 3.45 3.48 3.43 3.45 8.1M
2022-06-24 3.39 3.44 3.38 3.43 8.3M
2022-06-23 3.35 3.40 3.35 3.39 7.8M
2022-06-22 3.43 3.45 3.37 3.37 7.4M
2022-06-21 3.44 3.47 3.40 3.43 7.9M
2022-06-20 3.41 3.48 3.39 3.46 12.9M
2022-06-17 3.41 3.42 3.34 3.41 9.4M
2022-06-16 3.37 3.45 3.35 3.42 13.0M
2022-06-15 3.39 3.42 3.35 3.35 10.4M
2022-06-14 3.39 3.39 3.26 3.37 11.3M
2022-06-13 3.40 3.43 3.37 3.39 8.0M
2022-06-10 3.36 3.42 3.35 3.41 8.0M
2022-06-09 3.47 3.47 3.36 3.38 9.3M
2022-06-08 3.48 3.49 3.38 3.44 11.2M
2022-06-07 3.48 3.49 3.40 3.46 9.4M
2022-06-06 3.42 3.47 3.40 3.46 8.7M
2022-06-02 3.42 3.45 3.39 3.43 7.2M
2022-06-01 3.44 3.49 3.40 3.42 7.3M
2022-05-31 3.43 3.45 3.38 3.44 6.3M
2022-05-30 3.46 3.46 3.38 3.43 6.2M
2022-05-27 3.42 3.44 3.37 3.41 7.9M
2022-05-26 3.45 3.45 3.35 3.40 6.8M
2022-05-25 3.33 3.43 3.32 3.41 9.7M
2022-05-24 3.49 3.54 3.30 3.32 13.7M
2022-05-23 3.49 3.53 3.45 3.52 11.9M
2022-05-20 3.54 3.56 3.48 3.50 19.9M
2022-05-19 3.40 3.66 3.33 3.57 27.8M
2022-05-18 3.43 3.47 3.38 3.44 9.7M
2022-05-17 3.56 3.60 3.42 3.43 16.2M
2022-05-16 3.42 3.70 3.41 3.56 24.4M
2022-05-13 3.42 3.47 3.38 3.42 6.9M
2022-05-12 3.34 3.47 3.34 3.42 9.7M
2022-05-11 3.46 3.52 3.37 3.37 16.3M
2022-05-10 3.35 3.48 3.35 3.46 12.4M
2022-05-09 3.37 3.47 3.37 3.39 10.6M
2022-05-06 3.24 3.47 3.23 3.35 18.4M
2022-05-05 3.29 3.36 3.24 3.32 13.1M
2022-04-29 3.11 3.31 3.11 3.29 18.3M
2022-04-28 3.13 3.23 3.07 3.11 14.4M
2022-04-27 2.96 3.14 2.85 3.13 19.9M
2022-04-26 3.25 3.26 3.02 3.03 17.8M
2022-04-25 3.63 3.63 3.29 3.29 20.7M
2022-04-22 3.70 3.71 3.57 3.66 11.5M
2022-04-21 3.65 3.80 3.61 3.69 16.8M
2022-04-20 3.64 3.69 3.62 3.65 8.8M
2022-04-19 3.63 3.71 3.62 3.66 10.1M
2022-04-18 3.62 3.72 3.62 3.67 13.7M
2022-04-15 3.87 3.94 3.72 3.75 22.0M
2022-04-14 3.71 3.99 3.70 3.88 31.4M
2022-04-13 3.74 3.76 3.68 3.70 11.1M
2022-04-12 3.61 3.78 3.53 3.77 16.9M
2022-04-11 3.74 3.76 3.60 3.61 14.6M
2022-04-08 3.73 3.77 3.65 3.74 13.6M
2022-04-07 3.86 3.86 3.75 3.75 14.9M
2022-04-06 3.78 3.87 3.77 3.86 15.6M
2022-04-01 3.78 3.81 3.72 3.81 14.6M
2022-03-31 3.84 3.88 3.81 3.81 19.3M
2022-03-30 3.90 3.90 3.80 3.86 26.8M
2022-03-29 3.88 4.04 3.88 3.92 42.7M
2022-03-28 3.80 3.83 3.70 3.78 17.0M
2022-03-25 3.81 3.89 3.78 3.79 21.3M
2022-03-24 3.85 3.92 3.80 3.83 24.3M
2022-03-23 3.90 3.97 3.88 3.89 25.8M
2022-03-22 4.03 4.03 3.85 3.88 28.1M
2022-03-21 4.00 4.05 3.91 3.99 27.7M
2022-03-18 4.07 4.15 4.00 4.01 32.9M
2022-03-17 3.85 4.18 3.84 4.06 58.7M
2022-03-16 3.77 3.86 3.61 3.83 36.8M
2022-03-15 3.99 3.99 3.70 3.70 45.1M
2022-03-14 4.25 4.36 4.00 4.00 50.5M
2022-03-11 4.07 4.27 3.97 4.25 55.3M
2022-03-10 4.23 4.31 4.07 4.23 55.0M
2022-03-09 4.23 4.39 4.07 4.13 79.3M
2022-03-08 4.80 4.83 4.52 4.52 80.3M
2022-03-07 4.88 5.20 4.72 5.02 132.6M
2022-03-04 4.76 5.13 4.61 4.73 112.6M
2022-03-03 4.50 4.69 4.48 4.66 62.9M
2022-03-02 4.40 4.65 4.39 4.54 52.7M
2022-03-01 4.34 4.45 4.31 4.39 26.4M
2022-02-28 4.28 4.46 4.24 4.38 40.9M
2022-02-25 4.39 4.61 4.30 4.45 59.1M
2022-02-24 4.45 4.68 4.26 4.33 91.2M
2022-02-23 4.43 4.84 4.36 4.57 107.8M
2022-02-22 4.60 4.81 4.38 4.40 112.6M
2022-02-21 4.10 4.54 4.04 4.54 51.0M
2022-02-18 3.97 4.22 3.96 4.13 38.4M
2022-02-17 3.98 4.23 3.95 4.06 42.6M
2022-02-16 4.05 4.15 3.96 4.02 50.1M
2022-02-15 4.21 4.42 4.09 4.13 71.9M
2022-02-14 3.73 4.15 3.70 4.15 28.4M
2022-02-11 3.91 3.98 3.76 3.77 22.7M
2022-02-10 3.91 3.96 3.84 3.88 26.0M
2022-02-09 3.90 3.90 3.81 3.85 16.0M
2022-02-08 3.73 3.87 3.68 3.85 19.8M
2022-02-07 3.79 3.86 3.71 3.72 20.0M
2022-01-28 3.65 3.86 3.65 3.79 24.1M
2022-01-27 3.88 3.89 3.73 3.74 17.3M
2022-01-26 3.95 4.00 3.83 3.89 15.3M
2022-01-25 4.11 4.13 3.88 3.90 23.5M
2022-01-24 4.16 4.18 4.07 4.10 15.7M
2022-01-21 4.22 4.30 4.12 4.13 27.1M
2022-01-20 4.40 4.40 4.23 4.27 39.5M
2022-01-19 4.31 4.52 4.28 4.43 52.8M
2022-01-18 4.58 4.58 4.31 4.34 62.3M
2022-01-17 4.68 4.84 4.52 4.58 82.4M
2022-01-14 4.66 5.10 4.56 4.70 107.1M
2022-01-13 4.99 5.26 4.67 4.84 175.7M
2022-01-12 4.54 4.79 4.45 4.79 83.2M
2022-01-11 4.04 4.35 4.00 4.35 39.5M
2022-01-10 3.92 3.96 3.88 3.95 7.9M
2022-01-07 4.02 4.04 3.90 3.91 16.9M
2022-01-06 4.00 4.05 3.97 4.01 11.7M
2022-01-05 4.10 4.11 3.97 4.00 17.3M
2022-01-04 4.03 4.13 4.00 4.08 21.9M