11.51
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 | 10.18 | 10.32 | 10.08 | 10.08 | 25.3M |
| 2024-12-30 | 10.46 | 10.50 | 10.14 | 10.20 | 72.6M |
| 2024-12-27 | 9.75 | 10.60 | 9.73 | 10.56 | 198.5M |
| 2024-12-24 | 9.47 | 9.75 | 9.45 | 9.67 | 27.6M |
| 2024-12-23 | 9.42 | 9.52 | 9.37 | 9.49 | 31.2M |
| 2024-12-20 | 9.30 | 9.52 | 9.30 | 9.47 | 47.3M |
| 2024-12-19 | 9.24 | 9.46 | 9.24 | 9.36 | 38.4M |
| 2024-12-18 | 9.16 | 9.48 | 9.16 | 9.42 | 42.4M |
| 2024-12-17 | 9.18 | 9.33 | 9.13 | 9.14 | 36.8M |
| 2024-12-16 | 9.23 | 9.40 | 9.18 | 9.20 | 34.4M |
| 2024-12-13 | 9.45 | 9.50 | 9.12 | 9.14 | 50.8M |
| 2024-12-12 | 9.37 | 9.60 | 9.35 | 9.49 | 43.8M |
| 2024-12-11 | 9.52 | 9.76 | 9.30 | 9.35 | 48.0M |
| 2024-12-10 | 9.81 | 9.88 | 9.46 | 9.52 | 77.4M |
| 2024-12-09 | 9.21 | 9.47 | 9.10 | 9.44 | 71.4M |
| 2024-12-06 | 9.18 | 9.32 | 9.14 | 9.26 | 96.8M |
| 2024-12-05 | 9.24 | 9.38 | 9.16 | 9.18 | 42.5M |
| 2024-12-04 | 9.48 | 9.48 | 9.26 | 9.34 | 51.3M |
| 2024-12-03 | 9.15 | 9.60 | 9.11 | 9.48 | 93.0M |
| 2024-12-02 | 9.22 | 9.22 | 9.06 | 9.11 | 31.7M |
| 2024-11-29 | 9.16 | 9.24 | 8.99 | 9.11 | 39.1M |
| 2024-11-28 | 9.18 | 9.24 | 9.05 | 9.08 | 44.2M |
| 2024-11-27 | 9.01 | 9.33 | 8.98 | 9.31 | 57.2M |
| 2024-11-26 | 9.07 | 9.21 | 9.05 | 9.09 | 48.9M |
| 2024-11-25 | 9.20 | 9.31 | 9.10 | 9.11 | 74.0M |
| 2024-11-22 | 9.25 | 9.49 | 9.04 | 9.07 | 64.5M |
| 2024-11-21 | 9.00 | 9.35 | 8.99 | 9.20 | 80.3M |
| 2024-11-20 | 9.02 | 9.19 | 8.91 | 9.02 | 76.3M |
| 2024-11-19 | 9.07 | 9.17 | 8.93 | 9.03 | 81.4M |
| 2024-11-18 | 9.17 | 9.33 | 8.92 | 8.98 | 112.8M |
| 2024-11-15 | 9.30 | 9.52 | 9.17 | 9.17 | 117.8M |
| 2024-11-14 | 9.55 | 9.62 | 9.30 | 9.34 | 68.1M |
| 2024-11-13 | 9.50 | 9.82 | 9.48 | 9.70 | 47.9M |
| 2024-11-12 | 9.81 | 9.95 | 9.46 | 9.47 | 82.6M |
| 2024-11-11 | 9.50 | 10.18 | 9.50 | 10.02 | 48.2M |
| 2024-11-08 | 9.74 | 10.08 | 9.74 | 9.83 | 48.3M |
| 2024-11-07 | 9.86 | 9.93 | 9.64 | 9.74 | 94.0M |
| 2024-11-06 | 10.20 | 10.30 | 9.95 | 10.00 | 61.8M |
| 2024-11-05 | 10.26 | 10.48 | 10.20 | 10.48 | 33.7M |
| 2024-11-04 | 10.30 | 10.52 | 10.26 | 10.36 | 29.8M |
| 2024-11-01 | 10.26 | 10.44 | 10.16 | 10.30 | 29.5M |
| 2024-10-31 | 10.42 | 10.56 | 10.24 | 10.30 | 41.1M |
| 2024-10-30 | 10.66 | 10.86 | 10.44 | 10.50 | 44.6M |
| 2024-10-29 | 10.88 | 11.00 | 10.62 | 10.74 | 34.8M |
| 2024-10-28 | 10.88 | 11.00 | 10.78 | 10.86 | 25.9M |
| 2024-10-25 | 10.78 | 11.16 | 10.78 | 11.00 | 31.1M |
| 2024-10-24 | 11.00 | 11.04 | 10.76 | 10.78 | 51.8M |
| 2024-10-23 | 11.18 | 11.26 | 10.96 | 11.08 | 48.6M |
| 2024-10-22 | 11.42 | 11.52 | 11.08 | 11.22 | 49.3M |
| 2024-10-21 | 11.34 | 11.94 | 11.32 | 11.54 | 64.1M |
| 2024-10-18 | 11.00 | 11.66 | 11.00 | 11.58 | 66.1M |
| 2024-10-17 | 11.06 | 11.36 | 10.88 | 10.90 | 45.0M |
| 2024-10-16 | 10.74 | 11.18 | 10.74 | 11.00 | 47.7M |
| 2024-10-15 | 11.26 | 11.36 | 10.80 | 10.92 | 63.7M |
| 2024-10-14 | 10.62 | 11.18 | 10.46 | 11.08 | 70.6M |
| 2024-10-10 | 10.38 | 10.94 | 10.38 | 10.76 | 71.7M |
| 2024-10-09 | 10.46 | 10.78 | 10.12 | 10.34 | 74.6M |
| 2024-10-08 | 11.36 | 11.44 | 10.28 | 10.34 | 127.3M |
| 2024-10-07 | 11.24 | 11.78 | 11.20 | 11.58 | 78.4M |
| 2024-10-04 | 10.70 | 11.14 | 10.64 | 11.14 | 48.6M |
| 2024-10-03 | 11.06 | 11.08 | 10.56 | 10.82 | 62.8M |
| 2024-10-02 | 10.50 | 11.28 | 10.50 | 11.10 | 81.9M |
| 2024-09-30 | 10.80 | 11.00 | 10.32 | 10.60 | 132.6M |
| 2024-09-27 | 10.58 | 11.00 | 10.44 | 10.92 | 112.4M |
| 2024-09-26 | 9.86 | 10.36 | 9.85 | 10.32 | 64.0M |
| 2024-09-25 | 10.28 | 10.28 | 9.83 | 9.86 | 62.6M |
| 2024-09-24 | 9.81 | 9.94 | 9.74 | 9.93 | 70.6M |
| 2024-09-23 | 9.39 | 9.76 | 9.39 | 9.63 | 52.4M |
| 2024-09-20 | 9.35 | 9.58 | 9.26 | 9.39 | 75.7M |
| 2024-09-19 | 9.39 | 9.44 | 9.21 | 9.38 | 50.5M |
| 2024-09-17 | 9.36 | 9.54 | 9.35 | 9.44 | 26.1M |
| 2024-09-16 | 9.25 | 9.44 | 9.18 | 9.40 | 25.9M |
| 2024-09-13 | 9.07 | 9.27 | 9.07 | 9.23 | 26.7M |
| 2024-09-12 | 9.05 | 9.24 | 9.04 | 9.09 | 27.9M |
| 2024-09-11 | 8.87 | 9.04 | 8.82 | 9.00 | 24.4M |
| 2024-09-10 | 9.08 | 9.20 | 8.83 | 8.98 | 42.6M |
| 2024-09-09 | 9.15 | 9.19 | 8.99 | 9.14 | 62.3M |
| 2024-09-05 | 9.34 | 9.42 | 9.25 | 9.31 | 24.8M |
| 2024-09-04 | 9.35 | 9.40 | 9.07 | 9.35 | 38.2M |
| 2024-09-03 | 9.40 | 9.54 | 9.35 | 9.44 | 25.5M |
| 2024-09-02 | 9.53 | 9.54 | 9.35 | 9.43 | 34.0M |
| 2024-08-30 | 9.47 | 9.68 | 9.43 | 9.59 | 42.8M |
| 2024-08-29 | 9.36 | 9.47 | 9.31 | 9.47 | 23.3M |
| 2024-08-28 | 9.54 | 9.60 | 9.35 | 9.45 | 23.1M |
| 2024-08-27 | 9.35 | 9.58 | 9.35 | 9.57 | 28.3M |
| 2024-08-26 | 9.38 | 9.55 | 9.36 | 9.43 | 24.4M |
| 2024-08-23 | 9.40 | 9.49 | 9.15 | 9.29 | 41.1M |
| 2024-08-22 | 9.36 | 9.58 | 9.29 | 9.57 | 44.0M |
| 2024-08-21 | 9.30 | 9.51 | 9.18 | 9.28 | 50.7M |
| 2024-08-20 | 9.69 | 9.72 | 9.30 | 9.43 | 47.3M |
| 2024-08-19 | 9.63 | 9.95 | 9.63 | 9.65 | 51.7M |
| 2024-08-16 | 10.18 | 10.36 | 9.43 | 9.68 | 92.7M |
| 2024-08-15 | 10.10 | 10.46 | 9.83 | 10.02 | 50.9M |
| 2024-08-14 | 10.26 | 10.26 | 10.06 | 10.12 | 17.2M |
| 2024-08-13 | 10.24 | 10.28 | 9.99 | 10.12 | 32.2M |
| 2024-08-12 | 10.06 | 10.34 | 10.00 | 10.28 | 35.6M |
| 2024-08-09 | 10.06 | 10.12 | 9.88 | 10.02 | 29.4M |
| 2024-08-08 | 9.62 | 10.00 | 9.61 | 9.86 | 34.8M |
| 2024-08-07 | 9.63 | 9.94 | 9.63 | 9.78 | 29.2M |
| 2024-08-06 | 9.67 | 9.81 | 9.59 | 9.68 | 41.2M |
| 2024-08-05 | 9.50 | 9.72 | 9.31 | 9.57 | 41.1M |
| 2024-08-02 | 9.80 | 9.83 | 9.52 | 9.69 | 44.0M |
| 2024-08-01 | 10.08 | 10.18 | 9.95 | 10.04 | 19.3M |
| 2024-07-31 | 9.82 | 10.18 | 9.75 | 10.08 | 58.8M |
| 2024-07-30 | 10.00 | 10.08 | 9.91 | 10.02 | 41.9M |
| 2024-07-29 | 9.98 | 10.16 | 9.96 | 10.06 | 26.4M |
| 2024-07-26 | 9.89 | 10.08 | 9.87 | 9.90 | 37.2M |
| 2024-07-25 | 10.14 | 10.18 | 9.83 | 9.88 | 52.7M |
| 2024-07-24 | 10.40 | 10.56 | 10.22 | 10.28 | 25.3M |
| 2024-07-23 | 10.68 | 10.80 | 10.38 | 10.50 | 40.5M |
| 2024-07-22 | 10.20 | 10.62 | 10.14 | 10.58 | 36.5M |
| 2024-07-19 | 10.46 | 10.48 | 10.10 | 10.18 | 55.8M |
| 2024-07-18 | 10.50 | 10.68 | 10.44 | 10.54 | 35.4M |
| 2024-07-17 | 10.72 | 10.80 | 10.54 | 10.62 | 33.6M |
| 2024-07-16 | 10.72 | 11.08 | 10.72 | 10.74 | 34.4M |
| 2024-07-15 | 11.10 | 11.18 | 10.80 | 10.96 | 38.8M |
| 2024-07-12 | 11.42 | 11.52 | 11.08 | 11.22 | 57.7M |
| 2024-07-11 | 11.26 | 11.54 | 11.24 | 11.48 | 44.2M |
| 2024-07-10 | 11.48 | 11.52 | 11.22 | 11.28 | 47.8M |
| 2024-07-09 | 11.16 | 11.46 | 11.06 | 11.36 | 48.4M |
| 2024-07-08 | 11.02 | 11.18 | 10.90 | 10.98 | 35.4M |
| 2024-07-05 | 11.26 | 11.44 | 11.02 | 11.06 | 28.3M |
| 2024-07-04 | 11.24 | 11.40 | 11.16 | 11.28 | 33.1M |
| 2024-07-03 | 11.04 | 11.28 | 10.70 | 11.02 | 44.3M |
| 2024-07-02 | 10.88 | 11.10 | 10.82 | 11.04 | 35.5M |
| 2024-06-28 | 11.02 | 11.36 | 10.96 | 11.02 | 64.1M |
| 2024-06-27 | 11.22 | 11.38 | 11.08 | 11.18 | 57.2M |
| 2024-06-26 | 11.26 | 11.48 | 11.20 | 11.38 | 37.0M |
| 2024-06-25 | 11.64 | 11.64 | 11.16 | 11.28 | 66.8M |
| 2024-06-24 | 11.82 | 11.86 | 11.46 | 11.64 | 63.7M |
| 2024-06-21 | 11.82 | 12.26 | 11.78 | 11.96 | 66.8M |
| 2024-06-20 | 12.00 | 12.20 | 11.90 | 12.04 | 62.4M |
| 2024-06-19 | 11.34 | 12.12 | 11.32 | 12.08 | 123.2M |
| 2024-06-18 | 10.80 | 11.12 | 10.78 | 11.08 | 74.9M |
| 2024-06-17 | 10.64 | 10.92 | 10.50 | 10.70 | 54.9M |
| 2024-06-14 | 10.70 | 10.90 | 10.48 | 10.74 | 52.5M |
| 2024-06-13 | 11.00 | 11.08 | 10.66 | 10.86 | 65.7M |
| 2024-06-12 | 10.74 | 10.86 | 10.58 | 10.70 | 55.1M |
| 2024-06-11 | 10.60 | 10.92 | 10.52 | 10.86 | 70.9M |
| 2024-06-07 | 11.16 | 11.28 | 10.64 | 10.64 | 124.3M |
| 2024-06-06 | 11.10 | 11.64 | 11.10 | 11.42 | 86.7M |
| 2024-06-05 | 11.32 | 11.36 | 10.96 | 11.08 | 87.6M |
| 2024-06-04 | 11.06 | 11.42 | 11.06 | 11.32 | 57.9M |
| 2024-06-03 | 11.22 | 11.62 | 11.16 | 11.34 | 67.5M |
| 2024-05-31 | 11.34 | 11.60 | 11.12 | 11.22 | 121.5M |
| 2024-05-30 | 11.62 | 11.92 | 11.38 | 11.52 | 62.3M |
| 2024-05-29 | 11.64 | 11.76 | 11.12 | 11.62 | 127.9M |
| 2024-05-28 | 11.90 | 12.20 | 11.70 | 11.82 | 62.0M |
| 2024-05-27 | 11.06 | 12.26 | 11.06 | 12.04 | 129.6M |
| 2024-05-24 | 11.08 | 11.32 | 10.84 | 11.06 | 79.1M |
| 2024-05-23 | 11.30 | 11.62 | 11.16 | 11.32 | 84.0M |
| 2024-05-22 | 10.54 | 11.60 | 10.50 | 11.42 | 180.8M |
| 2024-05-21 | 10.12 | 10.50 | 10.10 | 10.18 | 43.9M |
| 2024-05-20 | 10.20 | 10.26 | 10.06 | 10.22 | 40.4M |
| 2024-05-17 | 10.36 | 10.50 | 10.00 | 10.22 | 70.6M |
| 2024-05-16 | 10.68 | 10.86 | 10.26 | 10.36 | 64.5M |
| 2024-05-14 | 10.12 | 10.42 | 10.12 | 10.24 | 37.6M |
| 2024-05-13 | 10.06 | 10.32 | 9.98 | 10.16 | 37.3M |
| 2024-05-10 | 10.22 | 10.50 | 10.06 | 10.12 | 82.8M |
| 2024-05-09 | 9.50 | 10.34 | 9.45 | 10.22 | 112.8M |
| 2024-05-08 | 9.50 | 9.64 | 9.35 | 9.40 | 37.1M |
| 2024-05-07 | 9.25 | 9.59 | 9.20 | 9.45 | 67.3M |
| 2024-05-06 | 9.17 | 9.26 | 9.10 | 9.21 | 28.2M |
| 2024-05-03 | 9.30 | 9.48 | 9.06 | 9.17 | 35.9M |
| 2024-05-02 | 8.88 | 9.13 | 8.75 | 9.09 | 45.1M |
| 2024-04-30 | 9.03 | 9.21 | 8.82 | 8.93 | 41.5M |
| 2024-04-29 | 8.99 | 9.10 | 8.92 | 9.00 | 55.8M |
| 2024-04-26 | 9.00 | 9.08 | 8.91 | 9.03 | 48.5M |
| 2024-04-25 | 8.61 | 9.01 | 8.61 | 8.82 | 75.7M |
| 2024-04-24 | 8.32 | 8.73 | 8.32 | 8.65 | 68.3M |
| 2024-04-23 | 8.24 | 8.34 | 8.15 | 8.25 | 41.6M |
| 2024-04-22 | 8.26 | 8.40 | 8.07 | 8.12 | 31.2M |
| 2024-04-19 | 8.12 | 8.25 | 7.99 | 8.20 | 37.1M |
| 2024-04-18 | 8.26 | 8.44 | 8.14 | 8.20 | 52.1M |
| 2024-04-17 | 8.17 | 8.33 | 8.14 | 8.26 | 45.8M |
| 2024-04-16 | 8.35 | 8.44 | 8.11 | 8.23 | 43.8M |
| 2024-04-15 | 8.22 | 8.60 | 8.22 | 8.56 | 54.9M |
| 2024-04-12 | 8.60 | 8.69 | 8.31 | 8.34 | 55.0M |
| 2024-04-11 | 8.62 | 8.69 | 8.48 | 8.63 | 41.0M |
| 2024-04-10 | 8.74 | 8.80 | 8.64 | 8.76 | 45.3M |
| 2024-04-09 | 8.84 | 8.94 | 8.66 | 8.76 | 22.0M |
| 2024-04-08 | 8.54 | 8.93 | 8.54 | 8.84 | 33.4M |
| 2024-04-05 | 8.69 | 8.75 | 8.46 | 8.66 | 29.9M |
| 2024-04-03 | 8.88 | 8.91 | 8.59 | 8.66 | 66.5M |
| 2024-04-02 | 8.98 | 9.09 | 8.86 | 8.96 | 61.1M |
| 2024-03-28 | 9.10 | 9.24 | 9.01 | 9.07 | 39.5M |
| 2024-03-27 | 9.13 | 9.26 | 9.04 | 9.10 | 36.6M |
| 2024-03-26 | 9.16 | 9.34 | 9.00 | 9.21 | 53.8M |
| 2024-03-25 | 9.50 | 9.58 | 8.86 | 8.89 | 105.7M |
| 2024-03-22 | 9.55 | 9.82 | 9.55 | 9.73 | 29.3M |
| 2024-03-21 | 9.60 | 9.77 | 9.56 | 9.67 | 38.5M |
| 2024-03-20 | 9.39 | 9.53 | 9.35 | 9.40 | 28.6M |
| 2024-03-19 | 9.41 | 9.61 | 9.35 | 9.41 | 28.8M |
| 2024-03-18 | 9.41 | 9.62 | 9.38 | 9.53 | 23.8M |
| 2024-03-15 | 9.48 | 9.52 | 9.34 | 9.50 | 47.9M |
| 2024-03-14 | 9.83 | 9.99 | 9.50 | 9.58 | 41.6M |
| 2024-03-13 | 9.70 | 9.98 | 9.69 | 9.83 | 69.8M |
| 2024-03-12 | 9.43 | 9.67 | 9.28 | 9.59 | 51.1M |
| 2024-03-11 | 9.40 | 9.56 | 9.10 | 9.37 | 72.0M |
| 2024-03-08 | 9.57 | 9.87 | 9.56 | 9.60 | 40.6M |
| 2024-03-07 | 9.49 | 9.88 | 9.48 | 9.55 | 51.9M |
| 2024-03-06 | 9.39 | 9.78 | 9.39 | 9.60 | 57.6M |
| 2024-03-05 | 9.77 | 9.84 | 9.50 | 9.67 | 75.2M |
| 2024-03-04 | 9.36 | 9.89 | 9.36 | 9.74 | 127.4M |
| 2024-03-01 | 8.59 | 9.30 | 8.54 | 9.09 | 86.8M |
| 2024-02-29 | 8.51 | 8.77 | 8.48 | 8.67 | 131.7M |
| 2024-02-28 | 9.00 | 9.04 | 8.60 | 8.62 | 49.8M |
| 2024-02-27 | 8.85 | 8.97 | 8.67 | 8.91 | 35.1M |
| 2024-02-26 | 8.69 | 9.05 | 8.60 | 8.90 | 69.7M |
| 2024-02-23 | 8.81 | 8.81 | 8.02 | 8.55 | 194.7M |
| 2024-02-22 | 8.67 | 8.85 | 8.40 | 8.84 | 120.8M |
| 2024-02-21 | 8.26 | 8.90 | 8.18 | 8.56 | 74.4M |
| 2024-02-20 | 8.37 | 8.45 | 8.06 | 8.24 | 66.7M |
| 2024-02-19 | 8.28 | 8.50 | 8.16 | 8.37 | 59.0M |
| 2024-02-16 | 8.34 | 8.52 | 8.16 | 8.38 | 50.9M |
| 2024-02-15 | 8.17 | 8.38 | 8.12 | 8.34 | 31.7M |
| 2024-02-14 | 7.92 | 8.26 | 7.89 | 8.16 | 72.9M |
| 2024-02-09 | 8.10 | 8.18 | 8.04 | 8.12 | 13.0M |
| 2024-02-08 | 8.12 | 8.33 | 8.09 | 8.20 | 71.6M |
| 2024-02-07 | 8.48 | 8.55 | 8.06 | 8.12 | 74.4M |
| 2024-02-06 | 7.95 | 8.54 | 7.93 | 8.48 | 92.6M |
| 2024-02-05 | 7.80 | 8.03 | 7.80 | 7.89 | 65.3M |
| 2024-02-02 | 8.30 | 8.46 | 7.93 | 7.97 | 59.9M |
| 2024-02-01 | 8.22 | 8.41 | 8.02 | 8.17 | 89.7M |
| 2024-01-31 | 8.55 | 8.59 | 8.05 | 8.17 | 121.5M |
| 2024-01-30 | 8.74 | 9.00 | 8.45 | 8.55 | 86.8M |
| 2024-01-29 | 9.19 | 9.27 | 8.60 | 8.80 | 113.9M |
| 2024-01-26 | 9.95 | 10.00 | 8.91 | 9.24 | 177.4M |
| 2024-01-25 | 10.12 | 10.44 | 10.00 | 10.26 | 43.4M |
| 2024-01-24 | 9.97 | 10.16 | 9.67 | 10.04 | 51.9M |
| 2024-01-23 | 9.79 | 10.10 | 9.61 | 9.96 | 49.9M |
| 2024-01-22 | 9.84 | 10.18 | 9.65 | 9.82 | 72.1M |
| 2024-01-19 | 9.68 | 9.99 | 9.66 | 9.76 | 62.0M |
| 2024-01-18 | 9.45 | 9.80 | 9.23 | 9.68 | 75.7M |
| 2024-01-17 | 9.91 | 9.93 | 9.38 | 9.57 | 100.2M |
| 2024-01-16 | 10.34 | 10.48 | 9.82 | 9.93 | 81.0M |
| 2024-01-15 | 10.50 | 10.56 | 10.28 | 10.52 | 34.3M |
| 2024-01-12 | 10.50 | 10.70 | 10.42 | 10.56 | 35.8M |
| 2024-01-11 | 10.40 | 10.76 | 10.32 | 10.58 | 38.7M |
| 2024-01-10 | 10.52 | 10.68 | 10.22 | 10.38 | 54.0M |
| 2024-01-09 | 10.50 | 10.88 | 10.50 | 10.62 | 70.1M |
| 2024-01-08 | 10.26 | 10.42 | 9.97 | 10.16 | 40.3M |
| 2024-01-05 | 10.50 | 10.58 | 10.18 | 10.28 | 54.7M |
| 2024-01-04 | 10.54 | 10.82 | 10.32 | 10.70 | 54.0M |
| 2024-01-03 | 10.84 | 10.88 | 10.50 | 10.54 | 54.1M |
| 2024-01-02 | 10.62 | 11.08 | 10.62 | 11.04 | 32.7M |