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 1.60 1.63 1.60 1.62 87.0M
2022-12-29 1.60 1.61 1.59 1.60 51.3M
2022-12-28 1.62 1.63 1.60 1.60 46.0M
2022-12-27 1.60 1.63 1.60 1.62 81.0M
2022-12-26 1.60 1.61 1.59 1.60 28.1M
2022-12-23 1.60 1.61 1.59 1.60 37.7M
2022-12-22 1.61 1.62 1.60 1.60 53.3M
2022-12-21 1.60 1.62 1.60 1.60 41.6M
2022-12-20 1.61 1.62 1.60 1.61 45.0M
2022-12-19 1.62 1.63 1.61 1.61 65.2M
2022-12-16 1.62 1.63 1.61 1.63 77.0M
2022-12-15 1.64 1.64 1.62 1.63 43.6M
2022-12-14 1.65 1.65 1.63 1.63 31.1M
2022-12-13 1.63 1.65 1.63 1.64 74.4M
2022-12-12 1.66 1.66 1.63 1.63 82.8M
2022-12-09 1.67 1.67 1.64 1.66 104.7M
2022-12-08 1.66 1.69 1.65 1.66 129.9M
2022-12-07 1.66 1.67 1.65 1.65 74.4M
2022-12-06 1.67 1.67 1.65 1.66 83.2M
2022-12-05 1.64 1.68 1.64 1.68 165.9M
2022-12-02 1.64 1.65 1.64 1.64 35.6M
2022-12-01 1.65 1.66 1.64 1.64 68.1M
2022-11-30 1.65 1.66 1.64 1.64 100.9M
2022-11-29 1.64 1.66 1.63 1.65 78.9M
2022-11-28 1.64 1.65 1.62 1.64 82.6M
2022-11-25 1.64 1.66 1.63 1.65 68.3M
2022-11-24 1.65 1.65 1.63 1.64 49.0M
2022-11-23 1.64 1.66 1.63 1.64 121.1M
2022-11-22 1.63 1.66 1.62 1.64 93.2M
2022-11-21 1.63 1.64 1.62 1.63 36.4M
2022-11-18 1.64 1.64 1.62 1.63 51.4M
2022-11-17 1.63 1.64 1.62 1.64 28.3M
2022-11-16 1.64 1.64 1.62 1.63 37.5M
2022-11-15 1.63 1.64 1.62 1.64 41.8M
2022-11-14 1.63 1.64 1.62 1.63 45.1M
2022-11-11 1.63 1.64 1.62 1.63 64.6M
2022-11-10 1.62 1.63 1.61 1.62 24.1M
2022-11-09 1.62 1.63 1.61 1.62 33.8M
2022-11-08 1.63 1.63 1.61 1.62 25.2M
2022-11-07 1.62 1.63 1.61 1.62 43.0M
2022-11-04 1.61 1.63 1.60 1.62 51.5M
2022-11-03 1.61 1.61 1.60 1.61 21.1M
2022-11-02 1.60 1.62 1.60 1.61 44.4M
2022-11-01 1.59 1.61 1.59 1.61 45.2M
2022-10-31 1.60 1.60 1.58 1.59 49.6M
2022-10-28 1.61 1.62 1.59 1.59 44.2M
2022-10-27 1.62 1.62 1.61 1.61 25.0M
2022-10-26 1.61 1.63 1.60 1.61 43.9M
2022-10-25 1.60 1.62 1.60 1.61 47.5M
2022-10-24 1.62 1.63 1.60 1.60 41.0M
2022-10-21 1.62 1.63 1.61 1.61 23.9M
2022-10-20 1.63 1.64 1.61 1.62 61.8M
2022-10-19 1.62 1.66 1.62 1.64 81.1M
2022-10-18 1.64 1.64 1.62 1.63 32.4M
2022-10-17 1.62 1.64 1.61 1.63 42.9M
2022-10-14 1.61 1.63 1.61 1.63 39.6M
2022-10-13 1.61 1.62 1.60 1.61 36.6M
2022-10-12 1.61 1.62 1.59 1.62 45.3M
2022-10-11 1.60 1.61 1.59 1.60 29.4M
2022-10-10 1.60 1.62 1.59 1.60 46.2M
2022-09-30 1.60 1.61 1.59 1.60 34.5M
2022-09-29 1.62 1.63 1.59 1.61 47.5M
2022-09-28 1.62 1.63 1.61 1.61 36.7M
2022-09-27 1.61 1.63 1.61 1.62 37.3M
2022-09-26 1.64 1.64 1.61 1.61 58.3M
2022-09-23 1.64 1.65 1.63 1.64 39.6M
2022-09-22 1.65 1.66 1.64 1.64 20.1M
2022-09-21 1.63 1.66 1.62 1.65 68.0M
2022-09-20 1.63 1.64 1.62 1.64 27.3M
2022-09-19 1.64 1.65 1.62 1.63 64.8M
2022-09-16 1.66 1.67 1.63 1.63 90.2M
2022-09-15 1.69 1.69 1.66 1.67 81.6M
2022-09-14 1.68 1.71 1.67 1.69 95.4M
2022-09-13 1.69 1.70 1.68 1.69 36.7M
2022-09-09 1.68 1.71 1.68 1.69 69.2M
2022-09-08 1.69 1.69 1.67 1.68 34.7M
2022-09-07 1.69 1.69 1.68 1.68 33.9M
2022-09-06 1.69 1.70 1.68 1.70 67.7M
2022-09-05 1.66 1.70 1.65 1.69 79.9M
2022-09-02 1.66 1.67 1.65 1.66 42.9M
2022-09-01 1.66 1.67 1.65 1.65 53.0M
2022-08-31 1.68 1.69 1.65 1.67 96.5M
2022-08-30 1.67 1.69 1.67 1.69 64.7M
2022-08-29 1.66 1.68 1.66 1.67 46.7M
2022-08-26 1.69 1.70 1.67 1.68 60.4M
2022-08-25 1.66 1.71 1.66 1.70 124.5M
2022-08-24 1.68 1.70 1.65 1.66 92.8M
2022-08-23 1.66 1.68 1.66 1.68 55.8M
2022-08-22 1.65 1.67 1.65 1.67 37.0M
2022-08-19 1.66 1.66 1.65 1.65 43.4M
2022-08-18 1.67 1.68 1.66 1.66 41.1M
2022-08-17 1.67 1.68 1.66 1.67 46.1M
2022-08-16 1.66 1.67 1.65 1.67 21.5M
2022-08-15 1.66 1.67 1.65 1.66 39.5M
2022-08-12 1.66 1.67 1.65 1.66 34.5M
2022-08-11 1.65 1.67 1.64 1.66 62.3M
2022-08-10 1.65 1.65 1.63 1.64 43.3M
2022-08-09 1.65 1.66 1.64 1.65 32.5M
2022-08-08 1.65 1.66 1.64 1.65 25.3M
2022-08-05 1.64 1.65 1.63 1.65 45.5M
2022-08-04 1.64 1.64 1.63 1.64 47.3M
2022-08-03 1.64 1.66 1.63 1.63 80.7M
2022-08-02 1.68 1.68 1.63 1.65 145.2M
2022-08-01 1.69 1.70 1.68 1.69 54.8M
2022-07-29 1.70 1.70 1.68 1.69 47.4M
2022-07-28 1.70 1.71 1.69 1.69 44.8M
2022-07-27 1.71 1.72 1.70 1.70 28.2M
2022-07-26 1.71 1.72 1.70 1.72 46.1M
2022-07-25 1.72 1.74 1.71 1.71 84.5M
2022-07-22 1.71 1.73 1.70 1.72 82.6M
2022-07-21 1.71 1.72 1.70 1.70 67.8M
2022-07-20 1.70 1.71 1.69 1.71 64.3M
2022-07-19 1.72 1.72 1.70 1.71 42.0M
2022-07-18 1.68 1.72 1.68 1.72 79.7M
2022-07-15 1.70 1.71 1.68 1.68 61.8M
2022-07-14 1.72 1.73 1.70 1.70 51.7M
2022-07-13 1.70 1.73 1.69 1.72 89.4M
2022-07-12 1.69 1.71 1.68 1.70 64.3M
2022-07-11 1.69 1.70 1.68 1.69 49.4M
2022-07-08 1.69 1.70 1.69 1.69 27.7M
2022-07-07 1.69 1.70 1.68 1.69 34.8M
2022-07-06 1.70 1.71 1.68 1.69 75.9M
2022-07-05 1.69 1.72 1.69 1.71 92.9M
2022-07-04 1.69 1.70 1.68 1.69 40.3M
2022-07-01 1.70 1.71 1.69 1.69 35.3M
2022-06-30 1.71 1.72 1.70 1.70 61.0M
2022-06-29 1.73 1.73 1.71 1.71 81.6M
2022-06-28 1.72 1.73 1.71 1.73 60.7M
2022-06-27 1.73 1.73 1.71 1.72 69.4M
2022-06-24 1.72 1.73 1.71 1.72 43.5M
2022-06-23 1.72 1.73 1.71 1.73 56.2M
2022-06-22 1.72 1.74 1.71 1.72 83.3M
2022-06-21 1.72 1.73 1.71 1.72 44.6M
2022-06-20 1.72 1.73 1.71 1.72 41.9M
2022-06-17 1.72 1.73 1.71 1.72 57.0M
2022-06-16 1.74 1.74 1.72 1.73 80.4M
2022-06-15 1.73 1.76 1.72 1.73 108.7M
2022-06-14 1.71 1.73 1.70 1.73 91.8M
2022-06-13 1.73 1.74 1.71 1.72 69.9M
2022-06-10 1.72 1.74 1.71 1.73 67.5M
2022-06-09 1.73 1.74 1.71 1.73 71.7M
2022-06-08 1.75 1.75 1.72 1.74 103.6M
2022-06-07 1.73 1.78 1.73 1.75 135.7M
2022-06-06 1.74 1.75 1.72 1.74 68.7M
2022-06-02 1.74 1.75 1.72 1.74 68.7M
2022-06-01 1.72 1.77 1.72 1.75 120.0M
2022-05-31 1.72 1.74 1.72 1.72 131.4M
2022-05-30 1.73 1.74 1.71 1.73 68.6M
2022-05-27 1.75 1.75 1.72 1.73 84.5M
2022-05-26 1.75 1.77 1.73 1.75 144.8M
2022-05-25 1.68 1.76 1.67 1.74 206.7M
2022-05-24 1.71 1.73 1.67 1.68 93.9M
2022-05-23 1.70 1.72 1.69 1.71 81.5M
2022-05-20 1.68 1.70 1.67 1.70 61.7M
2022-05-19 1.66 1.68 1.66 1.68 55.9M
2022-05-18 1.70 1.70 1.67 1.68 55.4M
2022-05-17 1.70 1.71 1.68 1.70 84.9M
2022-05-16 1.70 1.72 1.69 1.70 87.2M
2022-05-13 1.67 1.71 1.66 1.69 87.3M
2022-05-12 1.67 1.68 1.66 1.67 52.4M
2022-05-11 1.68 1.70 1.67 1.68 84.1M
2022-05-10 1.66 1.69 1.65 1.68 67.3M
2022-05-09 1.65 1.68 1.64 1.67 61.3M
2022-05-06 1.66 1.66 1.64 1.65 67.1M
2022-05-05 1.67 1.69 1.65 1.68 75.1M
2022-04-29 1.66 1.68 1.64 1.67 79.2M
2022-04-28 1.64 1.66 1.63 1.65 84.7M
2022-04-27 1.62 1.66 1.59 1.65 110.1M
2022-04-26 1.67 1.68 1.62 1.64 115.5M
2022-04-25 1.70 1.71 1.66 1.67 150.5M
2022-04-22 1.70 1.73 1.69 1.71 84.9M
2022-04-21 1.72 1.74 1.70 1.70 95.7M
2022-04-20 1.76 1.78 1.72 1.73 95.8M
2022-04-19 1.74 1.77 1.74 1.77 89.2M
2022-04-18 1.76 1.76 1.74 1.75 62.5M
2022-04-15 1.78 1.79 1.75 1.76 102.7M
2022-04-14 1.79 1.81 1.78 1.79 118.4M
2022-04-13 1.80 1.83 1.78 1.80 193.2M
2022-04-12 1.75 1.84 1.73 1.82 243.9M
2022-04-11 1.78 1.80 1.74 1.75 129.7M
2022-04-08 1.77 1.78 1.74 1.77 114.9M
2022-04-07 1.79 1.80 1.75 1.76 157.8M
2022-04-06 1.77 1.81 1.76 1.79 190.0M
2022-04-01 1.72 1.79 1.71 1.78 245.7M
2022-03-31 1.72 1.74 1.71 1.72 101.4M
2022-03-30 1.72 1.73 1.71 1.72 67.1M
2022-03-29 1.71 1.73 1.70 1.71 75.3M
2022-03-28 1.71 1.72 1.69 1.71 89.2M
2022-03-25 1.72 1.73 1.70 1.71 83.2M
2022-03-24 1.72 1.73 1.71 1.72 82.8M
2022-03-23 1.73 1.74 1.71 1.72 86.8M
2022-03-22 1.71 1.74 1.70 1.74 137.3M
2022-03-21 1.73 1.73 1.71 1.72 84.3M
2022-03-18 1.71 1.74 1.70 1.73 129.9M
2022-03-17 1.73 1.74 1.71 1.72 136.0M
2022-03-16 1.69 1.72 1.67 1.72 146.8M
2022-03-15 1.72 1.73 1.67 1.68 199.7M
2022-03-14 1.74 1.78 1.72 1.73 170.4M
2022-03-11 1.72 1.81 1.70 1.78 254.1M
2022-03-10 1.76 1.78 1.73 1.74 187.9M
2022-03-09 1.77 1.78 1.68 1.74 260.1M
2022-03-08 1.82 1.85 1.76 1.76 302.4M
2022-03-07 1.89 1.91 1.82 1.85 426.1M
2022-03-04 2.16 2.16 1.94 1.94 772.7M
2022-03-03 1.87 2.06 1.85 2.06 682.0M
2022-03-02 1.77 1.89 1.76 1.87 397.5M
2022-03-01 1.76 1.80 1.75 1.77 190.2M
2022-02-28 1.83 1.92 1.77 1.77 280.4M
2022-02-25 1.73 1.78 1.73 1.76 201.1M
2022-02-24 1.74 1.74 1.69 1.71 91.4M
2022-02-23 1.74 1.74 1.73 1.74 34.3M
2022-02-22 1.74 1.75 1.73 1.74 37.8M
2022-02-21 1.74 1.75 1.73 1.75 44.8M
2022-02-18 1.72 1.75 1.72 1.75 51.1M
2022-02-17 1.74 1.74 1.72 1.73 38.9M
2022-02-16 1.73 1.74 1.72 1.74 36.8M
2022-02-15 1.73 1.74 1.72 1.72 40.2M
2022-02-14 1.74 1.75 1.72 1.73 62.3M
2022-02-11 1.75 1.76 1.74 1.75 50.5M
2022-02-10 1.75 1.76 1.74 1.75 72.5M
2022-02-09 1.74 1.76 1.74 1.75 73.6M
2022-02-08 1.71 1.75 1.70 1.74 96.6M
2022-02-07 1.69 1.72 1.69 1.71 64.7M
2022-01-28 1.68 1.69 1.67 1.68 41.8M
2022-01-27 1.68 1.69 1.67 1.68 57.1M
2022-01-26 1.67 1.69 1.67 1.68 37.6M
2022-01-25 1.70 1.71 1.67 1.68 70.8M
2022-01-24 1.72 1.73 1.70 1.71 59.0M
2022-01-21 1.73 1.74 1.72 1.72 48.8M
2022-01-20 1.73 1.74 1.72 1.73 57.8M
2022-01-19 1.72 1.74 1.72 1.72 57.7M
2022-01-18 1.72 1.73 1.72 1.72 41.5M
2022-01-17 1.73 1.74 1.72 1.72 52.7M
2022-01-14 1.76 1.76 1.73 1.74 62.5M
2022-01-13 1.76 1.77 1.75 1.76 40.3M
2022-01-12 1.77 1.78 1.75 1.76 60.0M
2022-01-11 1.78 1.78 1.76 1.77 73.9M
2022-01-10 1.78 1.79 1.77 1.78 49.4M
2022-01-07 1.77 1.79 1.76 1.78 73.1M
2022-01-06 1.76 1.78 1.75 1.77 86.9M
2022-01-05 1.76 1.80 1.76 1.76 132.9M
2022-01-04 1.73 1.77 1.73 1.77 95.2M