1.74
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 |