8.18
Last Update: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 10.72 | 10.72 | 10.61 | 10.61 | 0.0M |
| 2024-12-27 | 10.99 | 10.99 | 10.73 | 10.85 | 0.0M |
| 2024-12-23 | 11.17 | 11.17 | 10.82 | 11.00 | 0.0M |
| 2024-12-20 | 10.47 | 10.88 | 10.46 | 10.88 | 0.0M |
| 2024-12-19 | 10.22 | 10.75 | 10.22 | 10.61 | 0.0M |
| 2024-12-18 | 10.49 | 10.75 | 10.49 | 10.68 | 0.0M |
| 2024-12-17 | 10.59 | 10.98 | 9.98 | 10.33 | 0.0M |
| 2024-12-16 | 8.45 | 8.95 | 8.32 | 8.83 | 0.0M |
| 2024-12-13 | 8.67 | 8.67 | 8.27 | 8.27 | 0.0M |
| 2024-12-12 | 8.54 | 8.65 | 8.43 | 8.43 | 0.0M |
| 2024-12-11 | 8.82 | 8.82 | 8.54 | 8.64 | 0.0M |
| 2024-12-10 | 8.63 | 8.80 | 8.63 | 8.80 | 0.0M |
| 2024-12-09 | 8.49 | 8.75 | 8.49 | 8.61 | 0.0M |
| 2024-12-06 | 8.28 | 8.70 | 8.28 | 8.59 | 0.0M |
| 2024-12-05 | 8.58 | 8.58 | 8.58 | 8.58 | 0.0M |
| 2024-12-03 | 8.56 | 8.80 | 8.56 | 8.61 | 0.0M |
| 2024-12-02 | 8.90 | 8.90 | 8.90 | 8.90 | 0.0M |
| 2024-11-29 | 8.73 | 8.86 | 8.66 | 8.86 | 0.0M |
| 2024-11-28 | 8.74 | 8.74 | 8.74 | 8.74 | 0.0M |
| 2024-11-27 | 8.75 | 8.75 | 8.75 | 8.75 | 0.0M |
| 2024-11-26 | 9.04 | 9.04 | 8.91 | 8.91 | 0.0M |
| 2024-11-25 | 9.09 | 9.11 | 8.97 | 9.11 | 0.0M |
| 2024-11-22 | 8.90 | 8.94 | 8.90 | 8.94 | 0.0M |
| 2024-11-21 | 8.19 | 8.62 | 8.19 | 8.62 | 0.0M |
| 2024-11-20 | 8.36 | 8.36 | 8.30 | 8.30 | 0.0M |
| 2024-11-19 | 8.50 | 8.50 | 8.50 | 8.50 | 0.0M |
| 2024-11-18 | 8.38 | 8.38 | 8.38 | 8.38 | 0.0M |
| 2024-11-15 | 8.77 | 8.77 | 8.49 | 8.49 | 0.0M |
| 2024-11-14 | 9.10 | 9.10 | 8.93 | 8.93 | 0.0M |
| 2024-11-13 | 9.05 | 9.05 | 9.05 | 9.05 | 0.0M |
| 2024-11-12 | 8.87 | 8.87 | 8.87 | 8.87 | 0.0M |
| 2024-11-11 | 8.92 | 8.92 | 8.78 | 8.91 | 0.0M |
| 2024-11-08 | 8.74 | 9.00 | 8.74 | 8.80 | 0.0M |
| 2024-11-07 | 8.76 | 8.82 | 8.46 | 8.61 | 0.0M |
| 2024-11-06 | 8.22 | 8.65 | 8.22 | 8.65 | 0.0M |
| 2024-11-05 | 7.84 | 7.91 | 7.84 | 7.91 | 0.0M |
| 2024-11-04 | 8.01 | 8.01 | 7.90 | 7.90 | 0.0M |
| 2024-10-31 | 8.16 | 8.16 | 8.01 | 8.01 | 0.0M |
| 2024-10-30 | 8.05 | 8.11 | 8.05 | 8.05 | 0.0M |
| 2024-10-29 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0M |
| 2024-10-28 | 8.01 | 8.21 | 8.00 | 8.21 | 0.0M |
| 2024-10-25 | 8.01 | 8.23 | 8.01 | 8.23 | 0.0M |
| 2024-10-24 | 8.21 | 8.21 | 8.15 | 8.16 | 0.0M |
| 2024-10-23 | 8.48 | 8.48 | 8.26 | 8.26 | 0.0M |
| 2024-10-22 | 8.19 | 8.37 | 8.19 | 8.37 | 0.0M |
| 2024-10-21 | 8.42 | 8.42 | 8.21 | 8.28 | 0.0M |
| 2024-10-18 | 8.48 | 8.48 | 8.35 | 8.35 | 0.0M |
| 2024-10-16 | 8.12 | 8.12 | 8.08 | 8.08 | 0.0M |
| 2024-10-15 | 8.35 | 8.35 | 8.26 | 8.26 | 0.0M |
| 2024-10-14 | 8.06 | 8.31 | 8.06 | 8.31 | 0.0M |
| 2024-10-11 | 8.16 | 8.16 | 8.15 | 8.15 | 0.0M |
| 2024-10-10 | 8.06 | 8.17 | 7.97 | 8.17 | 0.0M |
| 2024-10-09 | 7.68 | 7.68 | 7.68 | 7.68 | 0.0M |
| 2024-10-08 | 7.57 | 7.57 | 7.57 | 7.57 | 0.0M |
| 2024-10-07 | 7.57 | 7.70 | 7.50 | 7.50 | 0.0M |
| 2024-10-04 | 7.68 | 7.68 | 7.68 | 7.68 | 0.0M |
| 2024-10-03 | 7.71 | 7.71 | 7.71 | 7.71 | 0.0M |
| 2024-10-02 | 8.01 | 8.01 | 8.01 | 8.01 | 0.0M |
| 2024-10-01 | 7.77 | 7.77 | 7.77 | 7.77 | 0.0M |
| 2024-09-30 | 7.55 | 7.81 | 7.55 | 7.81 | 0.0M |
| 2024-09-27 | 7.66 | 7.67 | 7.66 | 7.67 | 0.0M |
| 2024-09-26 | 7.56 | 7.56 | 7.42 | 7.42 | 0.0M |
| 2024-09-25 | 7.60 | 7.71 | 7.60 | 7.71 | 0.0M |
| 2024-09-24 | 7.66 | 7.68 | 7.66 | 7.67 | 0.0M |
| 2024-09-23 | 7.96 | 7.96 | 7.80 | 7.80 | 0.0M |
| 2024-09-20 | 7.91 | 8.01 | 7.91 | 8.01 | 0.0M |
| 2024-09-19 | 7.72 | 8.09 | 7.72 | 8.09 | 0.0M |
| 2024-09-18 | 7.74 | 7.76 | 7.63 | 7.63 | 0.0M |
| 2024-09-17 | 7.69 | 7.75 | 7.67 | 7.71 | 0.0M |
| 2024-09-16 | 7.70 | 7.70 | 7.51 | 7.51 | 0.0M |
| 2024-09-13 | 7.63 | 7.63 | 7.63 | 7.63 | 0.0M |
| 2024-09-12 | 7.17 | 7.17 | 7.14 | 7.14 | 0.0M |
| 2024-09-11 | 7.23 | 7.29 | 7.11 | 7.29 | 0.0M |
| 2024-09-10 | 7.40 | 7.51 | 7.30 | 7.30 | 0.0M |
| 2024-09-09 | 7.72 | 7.92 | 7.60 | 7.66 | 0.0M |
| 2024-09-06 | 7.80 | 7.80 | 7.80 | 7.80 | 0.0M |
| 2024-09-05 | 7.64 | 7.81 | 7.63 | 7.63 | 0.0M |
| 2024-09-04 | 8.15 | 8.15 | 7.81 | 7.81 | 0.0M |
| 2024-09-03 | 8.28 | 8.28 | 8.28 | 8.28 | 0.0M |
| 2024-09-02 | 8.30 | 8.53 | 8.30 | 8.53 | 0.0M |
| 2024-08-30 | 8.59 | 8.59 | 8.59 | 8.59 | 0.0M |
| 2024-08-29 | 8.50 | 8.50 | 8.50 | 8.50 | 0.0M |
| 2024-08-28 | 8.40 | 8.40 | 8.40 | 8.40 | 0.0M |
| 2024-08-27 | 8.27 | 8.34 | 8.27 | 8.34 | 0.0M |
| 2024-08-26 | 8.56 | 8.56 | 8.52 | 8.52 | 0.0M |
| 2024-08-23 | 8.66 | 8.66 | 8.36 | 8.36 | 0.0M |
| 2024-08-22 | 8.58 | 8.58 | 8.41 | 8.41 | 0.0M |
| 2024-08-21 | 8.34 | 8.42 | 8.25 | 8.35 | 0.0M |
| 2024-08-20 | 7.96 | 8.25 | 7.96 | 8.25 | 0.0M |
| 2024-08-19 | 7.81 | 7.94 | 7.81 | 7.94 | 0.0M |
| 2024-08-16 | 7.99 | 7.99 | 7.87 | 7.87 | 0.0M |
| 2024-08-15 | 7.35 | 7.90 | 7.34 | 7.90 | 0.0M |
| 2024-08-14 | 7.37 | 7.37 | 7.37 | 7.37 | 0.0M |
| 2024-08-13 | 7.91 | 7.91 | 7.60 | 7.60 | 0.0M |
| 2024-08-12 | 7.71 | 7.83 | 7.56 | 7.78 | 0.0M |
| 2024-08-09 | 7.90 | 7.90 | 6.75 | 7.60 | 0.0M |
| 2024-08-08 | 10.10 | 10.35 | 10.10 | 10.35 | 0.0M |
| 2024-08-07 | 10.25 | 10.34 | 10.25 | 10.34 | 0.0M |
| 2024-08-06 | 10.75 | 10.81 | 10.32 | 10.32 | 0.0M |
| 2024-08-05 | 10.68 | 10.90 | 10.01 | 10.45 | 0.0M |
| 2024-08-02 | 11.33 | 11.33 | 11.25 | 11.25 | 0.0M |
| 2024-08-01 | 12.30 | 12.30 | 11.92 | 11.92 | 0.0M |
| 2024-07-31 | 12.78 | 12.78 | 12.46 | 12.50 | 0.0M |
| 2024-07-30 | 12.18 | 12.28 | 12.18 | 12.28 | 0.0M |
| 2024-07-29 | 12.07 | 12.53 | 12.03 | 12.30 | 0.0M |
| 2024-07-26 | 11.75 | 12.59 | 11.75 | 12.37 | 0.0M |
| 2024-07-25 | 11.30 | 11.80 | 11.30 | 11.80 | 0.0M |
| 2024-07-24 | 11.21 | 11.62 | 11.21 | 11.45 | 0.0M |
| 2024-07-23 | 11.33 | 11.50 | 11.29 | 11.50 | 0.0M |
| 2024-07-22 | 11.31 | 11.31 | 11.09 | 11.09 | 0.0M |
| 2024-07-18 | 11.25 | 11.25 | 11.04 | 11.04 | 0.0M |
| 2024-07-17 | 11.08 | 11.13 | 11.08 | 11.13 | 0.0M |
| 2024-07-16 | 10.47 | 11.37 | 10.47 | 11.37 | 0.0M |
| 2024-07-15 | 10.65 | 10.67 | 10.64 | 10.64 | 0.0M |
| 2024-07-12 | 10.68 | 10.68 | 10.63 | 10.63 | 0.0M |
| 2024-07-11 | 10.00 | 10.51 | 9.99 | 10.51 | 0.0M |
| 2024-07-10 | 9.95 | 10.05 | 9.95 | 10.05 | 0.0M |
| 2024-07-09 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0M |
| 2024-07-08 | 10.23 | 10.23 | 9.99 | 10.11 | 0.0M |
| 2024-07-05 | 10.30 | 10.30 | 10.15 | 10.15 | 0.0M |
| 2024-07-03 | 10.27 | 10.47 | 10.27 | 10.47 | 0.0M |
| 2024-07-01 | 10.28 | 10.37 | 10.28 | 10.37 | 0.0M |
| 2024-06-28 | 10.65 | 10.65 | 10.30 | 10.30 | 0.0M |
| 2024-06-27 | 10.61 | 10.63 | 10.43 | 10.43 | 0.0M |
| 2024-06-26 | 10.56 | 10.59 | 10.44 | 10.46 | 0.0M |
| 2024-06-25 | 10.91 | 10.95 | 10.65 | 10.72 | 0.0M |
| 2024-06-24 | 10.91 | 10.92 | 10.77 | 10.77 | 0.0M |
| 2024-06-21 | 10.65 | 10.77 | 10.63 | 10.77 | 0.0M |
| 2024-06-20 | 10.44 | 10.52 | 10.44 | 10.52 | 0.0M |
| 2024-06-18 | 10.10 | 10.43 | 10.10 | 10.43 | 0.0M |
| 2024-06-17 | 10.06 | 10.15 | 9.94 | 10.00 | 0.0M |
| 2024-06-14 | 10.38 | 10.41 | 10.11 | 10.11 | 0.0M |
| 2024-06-13 | 10.61 | 10.61 | 10.38 | 10.54 | 0.0M |
| 2024-06-12 | 10.77 | 10.77 | 10.77 | 10.77 | 0.0M |
| 2024-06-11 | 10.71 | 10.80 | 10.37 | 10.72 | 0.0M |
| 2024-06-10 | 11.26 | 11.26 | 10.71 | 10.71 | 0.0M |
| 2024-06-07 | 11.78 | 11.78 | 11.36 | 11.36 | 0.0M |
| 2024-06-06 | 11.86 | 11.86 | 11.86 | 11.86 | 0.0M |
| 2024-06-05 | 11.53 | 11.82 | 11.53 | 11.69 | 0.0M |
| 2024-06-04 | 11.11 | 11.34 | 11.04 | 11.34 | 0.0M |
| 2024-06-03 | 11.46 | 11.77 | 11.20 | 11.20 | 0.0M |
| 2024-05-31 | 11.65 | 11.65 | 11.30 | 11.30 | 0.0M |
| 2024-05-30 | 11.56 | 11.78 | 11.50 | 11.58 | 0.0M |
| 2024-05-28 | 12.00 | 12.00 | 11.62 | 11.62 | 0.0M |
| 2024-05-27 | 12.05 | 12.05 | 12.05 | 12.05 | 0.0M |
| 2024-05-24 | 11.39 | 12.01 | 11.39 | 11.86 | 0.0M |
| 2024-05-23 | 11.87 | 11.87 | 11.45 | 11.45 | 0.0M |
| 2024-05-22 | 12.06 | 12.06 | 12.06 | 12.06 | 0.0M |
| 2024-05-21 | 11.78 | 11.78 | 11.78 | 11.78 | 0.0M |
| 2024-05-20 | 12.17 | 12.17 | 12.00 | 12.00 | 0.0M |
| 2024-05-17 | 12.15 | 12.15 | 11.83 | 11.86 | 0.0M |
| 2024-05-16 | 13.00 | 13.00 | 13.00 | 13.00 | 0.0M |
| 2024-05-15 | 12.93 | 12.93 | 12.93 | 12.93 | 0.0M |
| 2024-05-14 | 12.99 | 13.20 | 12.57 | 12.96 | 0.0M |
| 2024-05-13 | 12.19 | 12.79 | 12.08 | 12.79 | 0.0M |
| 2024-05-10 | 12.33 | 12.51 | 12.33 | 12.34 | 0.0M |
| 2024-05-09 | 12.27 | 12.57 | 12.17 | 12.17 | 0.0M |
| 2024-05-08 | 12.63 | 12.64 | 12.12 | 12.51 | 0.0M |
| 2024-05-07 | 12.74 | 12.74 | 12.51 | 12.51 | 0.0M |
| 2024-05-06 | 12.57 | 12.83 | 12.28 | 12.72 | 0.0M |
| 2024-05-03 | 12.41 | 12.63 | 12.17 | 12.63 | 0.0M |
| 2024-05-02 | 11.78 | 11.84 | 11.77 | 11.84 | 0.0M |
| 2024-04-30 | 11.95 | 12.02 | 11.62 | 12.02 | 0.0M |
| 2024-04-29 | 12.02 | 12.05 | 11.74 | 12.00 | 0.0M |
| 2024-04-26 | 11.55 | 11.71 | 11.53 | 11.71 | 0.0M |
| 2024-04-25 | 11.91 | 11.91 | 11.44 | 11.69 | 0.0M |
| 2024-04-24 | 12.34 | 12.50 | 11.76 | 11.95 | 0.0M |
| 2024-04-23 | 12.05 | 12.46 | 12.05 | 12.14 | 0.0M |
| 2024-04-22 | 11.63 | 12.08 | 11.50 | 12.04 | 0.0M |
| 2024-04-19 | 11.02 | 11.38 | 10.95 | 11.24 | 0.0M |
| 2024-04-18 | 11.32 | 11.50 | 11.12 | 11.50 | 0.0M |
| 2024-04-17 | 12.75 | 12.75 | 11.24 | 11.61 | 0.0M |
| 2024-04-16 | 13.59 | 13.67 | 12.55 | 12.55 | 0.0M |
| 2024-04-15 | 13.89 | 14.93 | 13.63 | 14.39 | 0.0M |
| 2024-04-12 | 13.83 | 13.99 | 13.55 | 13.85 | 0.0M |
| 2024-04-11 | 13.48 | 13.84 | 13.40 | 13.84 | 0.0M |
| 2024-04-10 | 13.29 | 13.29 | 12.99 | 12.99 | 0.0M |
| 2024-04-09 | 13.26 | 13.26 | 13.13 | 13.13 | 0.0M |
| 2024-04-08 | 13.30 | 13.65 | 13.29 | 13.54 | 0.0M |
| 2024-04-05 | 13.58 | 13.64 | 13.48 | 13.64 | 0.0M |
| 2024-04-04 | 13.00 | 13.27 | 13.00 | 13.03 | 0.0M |
| 2024-04-03 | 12.82 | 13.12 | 12.82 | 12.94 | 0.0M |
| 2024-04-02 | 13.55 | 13.55 | 12.90 | 13.01 | 0.0M |
| 2024-03-28 | 13.06 | 13.06 | 12.63 | 12.92 | 0.0M |
| 2024-03-27 | 12.50 | 13.04 | 12.27 | 13.04 | 0.0M |
| 2024-03-26 | 12.00 | 12.10 | 12.00 | 12.10 | 0.0M |
| 2024-03-25 | 11.75 | 11.75 | 11.75 | 11.75 | 0.0M |
| 2024-03-22 | 11.33 | 11.57 | 11.15 | 11.57 | 0.0M |
| 2024-03-21 | 11.66 | 11.70 | 11.25 | 11.58 | 0.0M |
| 2024-03-20 | 11.32 | 11.57 | 11.07 | 11.57 | 0.0M |
| 2024-03-19 | 11.06 | 11.10 | 11.06 | 11.10 | 0.0M |
| 2024-03-18 | 10.65 | 11.23 | 10.50 | 11.15 | 0.0M |
| 2024-03-14 | 10.75 | 10.95 | 10.75 | 10.95 | 0.0M |
| 2024-03-13 | 10.83 | 10.83 | 10.83 | 10.83 | 0.0M |
| 2024-03-11 | 10.57 | 10.75 | 10.34 | 10.75 | 0.0M |
| 2024-03-08 | 10.60 | 10.60 | 10.60 | 10.60 | 0.0M |
| 2024-03-07 | 10.50 | 10.50 | 10.25 | 10.36 | 0.0M |
| 2024-03-06 | 10.43 | 10.43 | 10.43 | 10.43 | 0.0M |
| 2024-03-05 | 10.65 | 10.65 | 10.40 | 10.40 | 0.0M |
| 2024-03-04 | 10.66 | 10.66 | 10.65 | 10.65 | 0.0M |
| 2024-03-01 | 10.91 | 10.91 | 10.65 | 10.71 | 0.0M |
| 2024-02-28 | 10.89 | 10.89 | 10.61 | 10.61 | 0.0M |
| 2024-02-27 | 10.54 | 10.69 | 10.54 | 10.69 | 0.0M |
| 2024-02-26 | 10.78 | 10.78 | 10.53 | 10.78 | 0.0M |
| 2024-02-23 | 10.79 | 10.79 | 10.54 | 10.54 | 0.0M |
| 2024-02-22 | 11.02 | 11.32 | 10.56 | 10.80 | 0.0M |
| 2024-02-21 | 10.73 | 11.00 | 10.67 | 10.67 | 0.0M |
| 2024-02-20 | 11.28 | 11.28 | 10.81 | 10.96 | 0.0M |
| 2024-02-19 | 11.25 | 11.25 | 11.10 | 11.14 | 0.0M |
| 2024-02-15 | 11.43 | 11.56 | 11.10 | 11.56 | 0.0M |
| 2024-02-14 | 11.20 | 11.20 | 11.20 | 11.20 | 0.0M |
| 2024-02-13 | 11.52 | 11.52 | 11.21 | 11.21 | 0.0M |
| 2024-02-12 | 12.05 | 12.05 | 11.78 | 11.78 | 0.0M |
| 2024-02-09 | 11.46 | 11.46 | 11.45 | 11.45 | 0.0M |
| 2024-02-08 | 11.58 | 11.80 | 11.39 | 11.53 | 0.0M |
| 2024-02-07 | 12.03 | 12.06 | 11.83 | 11.96 | 0.0M |
| 2024-02-06 | 11.67 | 11.97 | 11.65 | 11.74 | 0.0M |
| 2024-02-05 | 11.65 | 11.67 | 11.56 | 11.56 | 0.0M |
| 2024-02-02 | 11.89 | 11.96 | 11.89 | 11.96 | 0.0M |
| 2024-02-01 | 11.77 | 11.95 | 11.60 | 11.95 | 0.0M |
| 2024-01-31 | 11.83 | 11.83 | 11.77 | 11.77 | 0.0M |
| 2024-01-30 | 11.57 | 11.65 | 11.57 | 11.65 | 0.0M |
| 2024-01-29 | 11.79 | 11.79 | 11.65 | 11.67 | 0.0M |
| 2024-01-26 | 11.37 | 11.64 | 11.37 | 11.64 | 0.0M |
| 2024-01-25 | 11.34 | 11.77 | 11.34 | 11.77 | 0.0M |
| 2024-01-24 | 11.67 | 11.67 | 11.59 | 11.59 | 0.0M |
| 2024-01-23 | 11.49 | 11.76 | 11.40 | 11.76 | 0.0M |
| 2024-01-22 | 11.32 | 11.49 | 11.32 | 11.49 | 0.0M |
| 2024-01-19 | 11.08 | 11.37 | 11.08 | 11.08 | 0.0M |
| 2024-01-18 | 11.00 | 11.00 | 11.00 | 11.00 | 0.0M |
| 2024-01-17 | 10.71 | 10.88 | 10.71 | 10.88 | 0.0M |
| 2024-01-16 | 11.00 | 11.00 | 10.95 | 10.95 | 0.0M |
| 2024-01-15 | 11.18 | 11.27 | 11.00 | 11.27 | 0.0M |
| 2024-01-12 | 10.98 | 11.20 | 10.95 | 11.20 | 0.0M |
| 2024-01-11 | 11.08 | 11.34 | 11.08 | 11.18 | 0.0M |
| 2024-01-10 | 11.15 | 11.15 | 11.15 | 11.15 | 0.0M |
| 2024-01-09 | 11.03 | 11.30 | 11.03 | 11.29 | 0.0M |
| 2024-01-08 | 10.80 | 11.08 | 10.71 | 10.71 | 0.0M |
| 2024-01-05 | 11.27 | 11.27 | 10.88 | 10.88 | 0.0M |
| 2024-01-04 | 11.11 | 11.34 | 11.03 | 11.08 | 0.0M |
| 2024-01-03 | 11.62 | 11.62 | 11.17 | 11.17 | 0.0M |
| 2024-01-02 | 11.68 | 11.96 | 11.58 | 11.58 | 0.0M |