Last Update: 2025-10-03
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 7.26 7.48 6.87 7.17 0.0M
2024-12-30 7.73 7.73 7.15 7.26 0.2M
2024-12-27 7.57 7.94 7.45 7.48 0.0M
2024-12-26 7.35 7.77 7.35 7.51 0.0M
2024-12-24 7.35 7.63 7.24 7.44 0.0M
2024-12-23 8.06 8.30 7.30 7.64 0.1M
2024-12-20 7.64 8.02 7.45 7.67 0.1M
2024-12-19 7.61 7.70 7.23 7.64 0.0M
2024-12-18 7.79 7.79 7.40 7.50 0.0M
2024-12-17 7.95 7.95 7.60 7.64 0.0M
2024-12-16 7.89 8.00 7.80 7.91 0.0M
2024-12-13 7.88 8.09 7.64 7.72 0.0M
2024-12-12 8.19 8.19 7.72 7.88 0.0M
2024-12-11 8.31 8.31 7.82 8.06 0.0M
2024-12-10 8.10 8.29 7.75 8.17 0.1M
2024-12-09 7.85 7.94 7.51 7.93 0.1M
2024-12-06 7.73 7.73 7.48 7.57 0.0M
2024-12-05 7.69 7.91 7.21 7.79 0.1M
2024-12-04 7.63 7.64 7.43 7.54 0.1M
2024-12-03 7.12 7.28 6.95 7.28 0.0M
2024-12-02 7.07 7.07 6.75 6.94 0.0M
2024-11-29 7.21 7.21 6.82 6.93 0.0M
2024-11-28 7.13 7.13 6.91 7.03 0.0M
2024-11-27 7.04 7.25 6.81 7.05 0.0M
2024-11-26 7.09 7.09 6.71 6.93 0.0M
2024-11-25 7.04 7.23 6.68 7.01 0.0M
2024-11-22 7.15 7.15 6.75 6.90 0.0M
2024-11-21 7.25 7.25 6.81 7.07 0.0M
2024-11-19 6.75 7.33 6.75 7.15 0.0M
2024-11-18 6.88 7.13 6.70 6.99 0.0M
2024-11-14 6.80 7.23 6.70 6.88 0.0M
2024-11-13 7.09 7.22 6.83 7.04 0.0M
2024-11-12 7.29 7.45 6.92 7.10 0.0M
2024-11-11 7.45 7.45 7.07 7.29 0.0M
2024-11-08 7.79 8.00 7.34 7.45 0.1M
2024-11-07 7.63 8.00 7.54 7.73 0.0M
2024-11-06 7.66 7.79 7.52 7.63 0.0M
2024-11-05 7.59 7.89 7.30 7.66 0.1M
2024-11-04 7.85 8.00 7.36 7.52 0.0M
2024-11-01 7.57 7.79 7.35 7.65 0.0M
2024-10-31 7.47 7.70 7.12 7.48 0.0M
2024-10-30 7.08 7.38 6.86 7.37 0.0M
2024-10-29 7.12 7.12 6.81 7.03 0.0M
2024-10-28 7.19 7.20 6.97 7.13 0.0M
2024-10-25 7.50 7.66 7.21 7.34 0.0M
2024-10-24 7.82 7.99 7.34 7.59 0.0M
2024-10-23 7.39 7.66 7.04 7.62 0.0M
2024-10-22 7.13 7.48 7.13 7.35 0.1M
2024-10-21 7.03 7.28 7.03 7.13 0.0M
2024-10-18 7.33 7.58 7.00 7.30 0.1M
2024-10-17 7.76 7.90 7.33 7.36 0.1M
2024-10-16 7.74 7.93 7.44 7.72 0.0M
2024-10-15 8.07 8.07 7.66 7.73 0.0M
2024-10-14 8.12 8.29 7.81 8.07 0.0M
2024-10-11 8.07 8.27 7.92 8.12 0.0M
2024-10-10 8.10 8.45 8.00 8.27 0.0M
2024-10-09 7.50 8.11 7.50 8.10 0.1M
2024-10-08 7.74 7.76 7.37 7.73 0.1M
2024-10-07 8.35 8.50 7.74 7.76 0.1M
2024-10-04 8.12 8.41 7.82 8.15 0.0M
2024-10-03 8.30 8.49 8.01 8.17 0.1M
2024-10-01 8.55 8.70 8.20 8.44 0.1M
2024-09-30 8.95 8.95 8.35 8.55 0.1M
2024-09-27 8.96 8.96 8.21 8.63 0.1M
2024-09-26 8.50 8.70 8.30 8.57 0.1M
2024-09-25 8.81 8.88 8.48 8.50 0.1M
2024-09-24 9.00 9.01 8.52 8.81 0.1M
2024-09-23 8.90 9.09 8.55 8.90 0.1M
2024-09-20 8.56 9.28 8.56 8.90 0.1M
2024-09-19 9.20 9.49 8.75 8.93 0.2M
2024-09-18 9.38 9.40 9.06 9.20 0.1M
2024-09-17 9.40 9.40 9.00 9.40 0.1M
2024-09-16 8.70 8.96 8.70 8.96 0.1M
2024-09-13 8.78 8.80 8.45 8.54 0.2M
2024-09-12 9.15 9.15 8.77 8.83 0.2M
2024-09-11 9.60 9.60 9.24 9.24 0.2M
2024-09-10 8.82 9.73 8.80 9.73 0.4M
2024-09-09 9.70 9.70 9.27 9.27 0.2M
2024-09-06 8.86 9.76 8.83 9.76 0.3M
2024-09-05 9.30 9.30 9.30 9.30 0.1M
2024-09-04 9.79 9.79 9.79 9.79 0.1M
2024-09-03 10.31 10.31 10.31 10.31 0.1M
2024-09-02 10.86 10.86 10.86 10.86 0.2M
2024-08-30 12.00 12.00 11.44 11.44 0.7M
2024-08-29 12.05 12.05 12.05 12.05 0.2M
2024-08-28 11.48 11.48 11.48 11.48 0.2M
2024-08-27 10.94 10.94 10.94 10.94 0.4M
2024-08-26 9.77 9.95 9.51 9.95 0.8M
2024-08-23 8.58 9.39 8.02 9.05 2.6M
2024-08-22 7.90 8.80 7.46 8.61 5.4M
2024-08-21 6.35 7.34 6.15 7.34 0.7M
2024-08-20 6.39 6.39 6.03 6.12 0.1M
2024-08-19 6.22 6.22 5.91 6.06 0.0M
2024-08-16 6.09 6.09 5.90 5.91 0.0M
2024-08-14 6.05 6.20 5.81 5.87 0.1M
2024-08-13 6.01 6.19 5.77 5.85 0.1M
2024-08-12 6.30 6.30 6.00 6.06 0.1M
2024-08-09 6.70 6.70 6.15 6.31 0.2M
2024-08-08 7.20 7.60 6.00 6.49 2.5M
2024-08-07 5.66 6.61 5.66 6.61 0.4M
2024-08-06 6.06 6.06 5.32 5.51 0.1M
2024-08-05 5.92 6.13 5.61 5.83 0.1M
2024-08-02 6.07 6.10 5.94 6.01 0.0M
2024-08-01 6.19 6.20 5.91 6.07 0.1M
2024-07-31 6.10 6.15 6.01 6.07 0.1M
2024-07-30 6.25 6.25 5.95 6.05 0.1M
2024-07-29 6.36 6.86 6.11 6.18 0.2M
2024-07-26 6.16 6.60 5.60 6.36 0.2M
2024-07-25 6.37 6.45 5.96 6.03 0.2M
2024-07-24 5.70 6.23 5.70 6.20 0.2M
2024-07-23 5.79 5.79 5.58 5.71 0.1M
2024-07-22 5.67 5.79 5.57 5.71 0.0M
2024-07-19 5.98 6.01 5.52 5.61 0.1M
2024-07-18 5.99 6.09 5.73 5.86 0.0M
2024-07-16 5.94 6.14 5.82 5.99 0.0M
2024-07-15 5.99 6.00 5.88 5.94 0.0M
2024-07-12 6.15 6.19 5.46 5.78 0.1M
2024-07-11 6.09 6.15 5.85 6.07 0.1M
2024-07-10 6.20 6.20 5.86 5.91 0.1M
2024-07-09 6.16 6.29 5.90 5.94 0.1M
2024-07-08 6.62 6.69 6.04 6.05 0.2M
2024-07-05 6.32 6.62 6.00 6.40 0.3M
2024-07-04 6.32 6.32 5.91 6.14 0.1M
2024-07-03 6.17 6.49 5.85 5.97 0.2M
2024-07-02 5.75 6.18 5.60 6.17 0.3M
2024-07-01 5.76 5.76 5.56 5.62 0.0M
2024-06-28 5.50 5.76 5.50 5.56 0.0M
2024-06-27 5.71 5.85 5.34 5.63 0.1M
2024-06-26 5.86 5.86 5.57 5.69 0.0M
2024-06-25 5.77 5.88 5.52 5.65 0.0M
2024-06-24 5.87 5.99 5.52 5.78 0.0M
2024-06-21 5.84 5.84 5.63 5.73 0.0M
2024-06-20 5.65 5.79 5.60 5.73 0.0M
2024-06-19 5.55 5.80 5.46 5.71 0.1M
2024-06-18 5.90 5.90 5.21 5.53 0.1M
2024-06-14 5.70 5.89 5.68 5.76 0.0M
2024-06-13 5.66 5.88 5.66 5.76 0.0M
2024-06-12 5.75 5.90 5.13 5.66 0.1M
2024-06-11 5.80 5.80 5.56 5.71 0.0M
2024-06-10 5.65 5.90 5.55 5.65 0.0M
2024-06-07 5.90 5.90 5.60 5.65 0.0M
2024-06-06 5.65 5.90 5.35 5.65 0.1M
2024-06-05 5.40 5.55 5.15 5.50 0.0M
2024-06-04 5.45 5.80 5.30 5.40 0.1M
2024-06-03 5.50 5.75 5.50 5.55 0.0M
2024-05-31 5.60 5.70 5.40 5.45 0.0M
2024-05-30 5.80 5.80 5.35 5.55 0.1M
2024-05-29 5.80 5.90 5.40 5.65 0.1M
2024-05-28 5.90 6.05 5.50 5.75 0.1M
2024-05-27 6.10 6.10 5.55 5.90 0.1M
2024-05-24 6.20 6.20 5.95 6.10 0.0M
2024-05-23 6.20 6.20 5.95 6.00 0.0M
2024-05-22 6.15 6.20 6.05 6.10 0.0M
2024-05-21 6.20 6.20 6.00 6.10 0.1M
2024-05-18 6.10 6.25 6.10 6.15 0.0M
2024-05-17 6.15 6.25 6.05 6.20 0.1M
2024-05-16 6.10 6.20 6.00 6.10 0.0M
2024-05-15 5.95 6.15 5.95 6.10 0.0M
2024-05-14 6.10 6.15 5.90 5.95 0.1M
2024-05-13 6.10 6.55 5.60 6.05 0.6M
2024-05-10 6.15 6.15 5.90 6.00 0.1M
2024-05-09 5.95 6.30 5.85 6.05 0.0M
2024-05-08 6.35 6.35 5.65 6.00 0.1M
2024-05-07 6.35 6.35 6.05 6.20 0.0M
2024-05-06 6.50 6.70 6.30 6.35 0.0M
2024-05-03 6.60 6.90 6.35 6.50 0.0M
2024-05-02 6.60 6.80 6.15 6.45 0.1M
2024-04-30 6.80 6.85 6.30 6.50 0.1M
2024-04-29 6.65 6.85 6.55 6.60 0.0M
2024-04-26 6.75 6.95 6.15 6.65 0.2M
2024-04-25 6.55 6.85 6.50 6.65 0.1M
2024-04-24 6.80 6.90 6.70 6.75 0.1M
2024-04-23 7.65 7.65 6.70 6.75 0.4M
2024-04-22 7.35 7.35 6.45 7.20 0.3M
2024-04-19 6.75 7.30 6.40 7.00 0.2M
2024-04-18 7.05 7.35 6.70 6.80 0.4M
2024-04-16 6.40 6.70 6.05 6.70 0.2M
2024-04-15 5.95 6.20 5.95 6.10 0.1M
2024-04-12 6.55 7.10 6.05 6.25 0.2M
2024-04-10 6.15 6.50 5.95 6.50 0.1M
2024-04-09 6.25 6.25 5.90 5.95 0.1M
2024-04-08 6.50 6.50 5.75 6.10 0.0M
2024-04-05 6.40 6.65 6.15 6.20 0.1M
2024-04-04 6.50 6.50 6.25 6.25 0.1M
2024-04-03 5.80 6.20 5.80 6.20 0.1M
2024-04-02 5.70 5.95 5.70 5.95 0.0M
2024-04-01 5.70 5.70 5.45 5.70 0.1M
2024-03-28 5.50 5.75 5.40 5.45 0.2M
2024-03-27 5.65 5.90 5.60 5.60 0.1M
2024-03-26 6.05 6.15 5.90 5.90 0.1M
2024-03-22 6.70 6.75 6.15 6.20 0.2M
2024-03-21 6.45 6.45 6.45 6.45 0.0M
2024-03-20 6.10 6.15 6.00 6.15 0.0M
2024-03-19 5.85 5.90 5.65 5.90 0.2M
2024-03-18 5.55 5.65 5.25 5.65 0.2M
2024-03-15 5.50 5.70 5.35 5.40 0.1M
2024-03-14 5.60 5.80 5.60 5.60 0.1M
2024-03-13 5.90 6.20 5.90 5.90 0.1M
2024-03-12 6.45 6.45 6.20 6.20 0.0M
2024-03-11 6.85 7.00 6.50 6.50 0.1M
2024-03-07 6.70 7.05 6.55 6.85 0.1M
2024-03-06 7.00 7.10 6.65 6.75 0.1M
2024-03-05 7.30 7.35 6.95 7.00 0.1M
2024-03-04 7.40 7.50 7.15 7.20 0.0M
2024-03-02 7.20 7.45 7.05 7.35 0.0M
2024-03-01 7.55 7.55 7.20 7.30 0.1M
2024-02-29 7.35 7.50 7.20 7.30 0.1M
2024-02-28 7.00 7.45 6.80 7.35 0.5M
2024-02-27 7.65 7.65 7.10 7.10 0.2M
2024-02-26 7.35 7.60 6.90 7.45 0.2M
2024-02-23 7.35 7.45 7.15 7.25 0.1M
2024-02-22 7.50 7.50 7.15 7.25 0.1M
2024-02-21 7.65 7.75 7.35 7.40 0.2M
2024-02-20 7.45 7.70 7.25 7.50 0.2M
2024-02-19 7.80 7.85 7.15 7.35 0.8M
2024-02-16 7.10 7.60 7.10 7.50 0.6M
2024-02-15 7.25 7.25 7.25 7.25 0.0M
2024-02-14 7.60 7.60 7.60 7.60 0.1M
2024-02-13 8.75 8.80 8.00 8.00 0.6M
2024-02-12 8.30 8.40 8.30 8.40 1.5M
2024-02-09 7.40 8.10 7.30 8.00 1.2M
2024-02-08 7.00 7.50 6.65 7.40 0.6M
2024-02-07 6.55 6.95 6.25 6.85 0.6M
2024-02-06 6.70 6.70 6.30 6.35 0.3M
2024-02-05 6.75 6.75 6.45 6.60 0.1M
2024-02-02 6.75 6.75 6.45 6.55 0.1M
2024-02-01 6.75 6.75 6.60 6.70 0.0M
2024-01-31 6.60 6.80 6.50 6.60 0.1M
2024-01-30 6.85 6.90 6.65 6.70 0.0M
2024-01-29 6.75 6.90 6.65 6.85 0.1M
2024-01-25 6.95 6.95 6.70 6.75 0.0M
2024-01-24 6.95 6.95 6.65 6.85 0.1M
2024-01-23 6.95 7.00 6.70 6.80 0.2M
2024-01-20 6.95 6.95 6.75 6.80 0.1M
2024-01-19 7.00 7.05 6.60 6.95 0.1M
2024-01-18 7.00 7.00 6.70 6.95 0.1M
2024-01-17 6.95 7.05 6.75 6.80 0.2M
2024-01-16 6.90 6.95 6.80 6.80 0.0M
2024-01-15 7.00 7.05 6.55 6.80 0.1M
2024-01-12 7.00 7.00 6.80 6.90 0.1M
2024-01-11 7.00 7.05 6.80 6.95 0.2M
2024-01-10 7.00 7.05 6.80 6.85 0.1M
2024-01-09 6.80 7.10 6.70 6.80 0.1M
2024-01-08 7.20 7.20 6.70 7.00 0.2M
2024-01-05 7.00 7.15 6.85 7.05 0.2M
2024-01-04 7.20 7.20 7.00 7.05 0.2M
2024-01-03 7.10 7.20 7.00 7.05 0.1M
2024-01-02 7.25 7.35 7.00 7.10 0.1M
2024-01-01 7.35 7.35 7.00 7.10 0.1M