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
2022-12-29 3.66 3.85 3.65 3.76 0.9M
2022-12-28 3.60 3.68 3.50 3.66 0.3M
2022-12-27 3.56 3.66 3.53 3.60 0.6M
2022-12-26 3.59 3.60 3.50 3.56 0.7M
2022-12-23 3.44 3.66 3.44 3.55 0.7M
2022-12-22 3.59 3.63 3.40 3.44 0.6M
2022-12-21 3.37 3.60 3.37 3.57 0.8M
2022-12-20 3.26 3.44 3.19 3.39 0.9M
2022-12-19 3.13 3.32 3.10 3.26 0.8M
2022-12-16 3.34 3.34 3.10 3.10 0.8M
2022-12-15 3.19 3.34 3.17 3.34 1.0M
2022-12-14 3.23 3.26 3.11 3.16 0.6M
2022-12-13 3.32 3.35 3.13 3.24 0.9M
2022-12-12 3.44 3.50 3.27 3.31 0.6M
2022-12-09 3.52 3.58 3.43 3.44 0.4M
2022-12-08 3.58 3.58 3.44 3.52 0.7M
2022-12-07 3.50 3.63 3.50 3.60 0.4M
2022-12-06 3.65 3.66 3.50 3.60 0.9M
2022-12-05 3.80 3.80 3.59 3.63 0.4M
2022-12-02 3.74 3.80 3.55 3.78 0.5M
2022-12-01 3.93 3.93 3.70 3.72 0.6M
2022-11-30 3.80 3.93 3.73 3.93 0.5M
2022-11-29 3.71 3.77 3.63 3.77 0.5M
2022-11-28 3.89 3.89 3.67 3.68 0.4M
2022-11-25 3.97 4.00 3.79 3.85 0.5M
2022-11-24 3.74 3.99 3.74 3.97 0.5M
2022-11-23 3.78 3.78 3.62 3.74 0.6M
2022-11-22 4.02 4.04 3.74 3.78 0.5M
2022-11-21 3.92 4.04 3.85 3.99 0.7M
2022-11-18 3.92 4.08 3.80 3.95 0.8M
2022-11-17 3.95 3.96 3.70 3.90 0.7M
2022-11-16 4.16 4.24 3.92 3.99 0.7M
2022-11-14 4.08 4.29 4.02 4.22 0.9M
2022-11-11 4.47 4.47 4.04 4.04 1.0M
2022-11-10 4.59 4.59 4.19 4.27 1.7M
2022-11-09 4.86 4.89 4.61 4.62 1.1M
2022-11-08 5.22 5.22 4.83 4.90 1.6M
2022-11-07 5.45 5.45 5.11 5.15 0.9M
2022-11-04 5.45 5.53 5.37 5.41 0.4M
2022-11-03 5.31 5.44 5.18 5.41 0.7M
2022-11-01 5.37 5.39 5.16 5.35 0.7M
2022-10-31 4.86 5.32 4.85 5.32 0.7M
2022-10-28 4.97 5.06 4.89 5.04 0.4M
2022-10-27 4.91 5.09 4.86 4.97 0.5M
2022-10-26 5.09 5.12 4.85 4.90 0.5M
2022-10-25 5.26 5.26 5.09 5.09 0.5M
2022-10-24 5.24 5.26 5.08 5.23 0.5M
2022-10-21 4.95 5.30 4.91 5.26 0.7M
2022-10-20 5.12 5.12 4.92 4.94 0.5M
2022-10-19 5.16 5.16 4.95 5.07 0.5M
2022-10-18 5.25 5.30 5.06 5.15 0.5M
2022-10-17 5.31 5.36 5.23 5.23 0.4M
2022-10-14 5.33 5.43 5.16 5.28 0.7M
2022-10-13 5.30 5.39 5.20 5.33 0.5M
2022-10-11 5.33 5.44 5.20 5.37 0.4M
2022-10-10 5.39 5.42 5.30 5.35 0.3M
2022-10-07 5.50 5.50 5.37 5.38 0.5M
2022-10-06 5.44 5.52 5.29 5.46 1.1M
2022-10-05 5.38 5.43 5.24 5.43 0.7M
2022-10-04 5.54 5.60 5.26 5.38 1.1M
2022-10-03 5.01 5.50 4.97 5.47 2.1M
2022-09-30 4.74 4.87 4.66 4.83 0.8M
2022-09-29 4.85 4.89 4.68 4.75 0.7M
2022-09-28 4.70 4.93 4.65 4.89 0.7M
2022-09-27 4.98 4.98 4.67 4.70 0.9M
2022-09-26 5.07 5.10 4.83 4.88 1.0M
2022-09-23 4.59 5.14 4.54 5.07 4.0M
2022-09-22 4.65 4.74 4.59 4.59 2.2M
2022-09-21 4.48 4.66 4.48 4.60 1.4M
2022-09-20 4.50 4.59 4.43 4.50 1.5M
2022-09-19 4.39 4.49 4.31 4.49 1.2M
2022-09-16 4.19 4.50 4.14 4.40 1.9M
2022-09-15 4.29 4.32 3.99 4.23 1.9M
2022-09-14 4.36 4.38 4.27 4.30 0.7M
2022-09-13 4.42 4.46 4.33 4.36 0.6M
2022-09-12 4.49 4.50 4.42 4.47 0.6M
2022-09-09 4.44 4.55 4.41 4.43 1.1M
2022-09-08 4.35 4.46 4.29 4.41 0.8M
2022-09-06 4.51 4.53 4.27 4.32 1.0M
2022-09-05 4.48 4.59 4.48 4.54 0.5M
2022-09-02 4.57 4.59 4.47 4.47 0.9M
2022-09-01 4.39 4.57 4.35 4.53 1.3M
2022-08-31 4.42 4.47 4.31 4.37 0.9M
2022-08-30 4.67 4.68 4.35 4.40 1.1M
2022-08-29 4.65 4.71 4.56 4.63 0.8M
2022-08-26 4.76 4.76 4.59 4.66 1.1M
2022-08-25 4.57 4.78 4.53 4.71 2.0M
2022-08-24 4.43 4.54 4.40 4.54 1.6M
2022-08-23 4.23 4.46 4.21 4.43 2.8M
2022-08-22 4.19 4.29 4.12 4.24 0.9M
2022-08-19 4.40 4.40 4.12 4.21 2.1M
2022-08-18 4.53 4.64 4.35 4.41 1.8M
2022-08-17 4.47 4.66 4.41 4.51 1.7M
2022-08-16 4.62 4.66 4.47 4.51 1.5M
2022-08-15 4.47 4.67 4.30 4.54 3.3M
2022-08-12 4.51 4.51 4.37 4.46 5.3M
2022-08-11 4.48 4.56 4.33 4.45 0.9M
2022-08-10 4.43 4.59 4.43 4.51 4.0M
2022-08-09 4.48 4.57 4.40 4.46 2.4M
2022-08-08 4.42 4.59 4.38 4.47 1.3M
2022-08-05 4.41 4.52 4.35 4.39 0.8M
2022-08-04 4.23 4.47 4.23 4.36 1.0M
2022-08-03 4.09 4.26 4.04 4.20 1.0M
2022-08-02 3.89 4.13 3.81 4.07 1.7M
2022-08-01 3.86 3.97 3.80 3.87 1.1M
2022-07-29 3.81 3.86 3.72 3.86 0.5M
2022-07-28 3.78 3.88 3.65 3.78 1.2M
2022-07-27 3.58 3.76 3.52 3.76 0.8M
2022-07-26 3.81 3.81 3.55 3.57 0.4M
2022-07-25 3.88 3.91 3.71 3.75 0.6M
2022-07-22 3.85 3.90 3.72 3.78 0.8M
2022-07-21 3.72 3.86 3.66 3.86 0.7M
2022-07-20 3.52 3.71 3.50 3.68 0.5M
2022-07-19 3.62 3.62 3.48 3.54 0.5M
2022-07-18 3.67 3.71 3.56 3.60 0.6M
2022-07-15 3.74 3.79 3.58 3.65 0.7M
2022-07-14 3.89 3.89 3.64 3.74 1.2M
2022-07-13 3.96 4.04 3.87 3.88 0.6M
2022-07-12 3.99 4.00 3.88 3.94 0.5M
2022-07-11 3.94 4.02 3.87 3.95 0.5M
2022-07-08 4.18 4.21 3.95 3.95 1.7M
2022-07-07 4.21 4.25 3.97 4.21 1.4M
2022-07-06 3.62 4.26 3.60 4.19 3.0M
2022-07-05 3.50 3.61 3.41 3.61 3.2M
2022-07-04 3.61 3.68 3.50 3.50 0.6M
2022-07-01 3.73 3.78 3.56 3.61 1.4M
2022-06-30 3.77 3.87 3.63 3.74 1.7M
2022-06-29 3.86 3.86 3.69 3.77 0.7M
2022-06-28 3.99 4.06 3.81 3.89 0.6M
2022-06-27 4.03 4.11 3.96 3.99 0.4M
2022-06-24 4.14 4.14 3.99 4.03 1.1M
2022-06-23 4.12 4.17 4.05 4.10 0.7M
2022-06-22 3.96 4.16 3.89 4.10 0.4M
2022-06-21 4.08 4.23 3.97 4.01 0.5M
2022-06-20 4.07 4.17 3.99 4.08 0.5M
2022-06-17 4.01 4.13 3.94 4.06 1.0M
2022-06-15 4.29 4.35 4.05 4.12 1.7M
2022-06-14 4.46 4.47 4.16 4.22 1.2M
2022-06-13 4.72 4.78 4.45 4.46 0.9M
2022-06-10 4.96 4.96 4.77 4.84 0.8M
2022-06-09 5.07 5.08 4.94 4.99 0.6M
2022-06-08 5.23 5.23 5.03 5.07 1.0M
2022-06-07 5.38 5.38 5.21 5.24 0.7M
2022-06-06 5.44 5.45 5.26 5.38 1.0M
2022-06-03 5.62 5.63 5.39 5.39 0.6M
2022-06-02 5.67 5.76 5.63 5.63 0.7M
2022-06-01 5.72 5.77 5.48 5.67 0.8M
2022-05-31 5.96 5.97 5.67 5.75 1.0M
2022-05-30 5.92 5.98 5.81 5.95 0.5M
2022-05-27 5.78 5.87 5.68 5.86 0.5M
2022-05-26 5.60 5.83 5.56 5.79 0.9M
2022-05-25 5.50 5.63 5.40 5.59 0.6M
2022-05-24 5.55 5.59 5.40 5.55 0.4M
2022-05-23 5.48 5.70 5.48 5.55 1.2M
2022-05-20 5.46 5.50 5.33 5.42 0.7M
2022-05-19 5.44 5.46 5.33 5.42 0.6M
2022-05-18 5.61 5.61 5.41 5.43 0.8M
2022-05-17 5.78 5.87 5.57 5.63 1.0M
2022-05-16 5.68 5.77 5.60 5.76 0.7M
2022-05-13 5.79 5.89 5.68 5.74 1.1M
2022-05-12 5.60 5.70 5.52 5.70 0.7M
2022-05-11 5.88 5.88 5.57 5.60 0.7M
2022-05-10 5.87 6.03 5.79 5.82 0.8M
2022-05-09 5.78 6.18 5.61 5.88 3.3M
2022-05-06 6.30 6.30 5.90 5.93 2.0M
2022-05-05 6.32 6.38 6.12 6.29 1.0M
2022-05-04 6.35 6.55 6.23 6.35 2.3M
2022-05-03 6.86 6.86 6.30 6.38 2.0M
2022-05-02 6.96 6.99 6.71 6.82 0.8M
2022-04-29 7.16 7.27 6.93 6.97 0.7M
2022-04-28 7.04 7.17 6.91 7.17 0.6M
2022-04-27 7.17 7.26 7.02 7.08 0.4M
2022-04-26 7.14 7.22 7.01 7.17 0.6M
2022-04-25 7.00 7.18 6.86 7.17 0.5M
2022-04-22 7.11 7.18 6.93 7.02 0.7M
2022-04-20 7.26 7.39 7.14 7.14 1.9M
2022-04-19 7.15 7.34 7.02 7.34 0.6M
2022-04-18 7.25 7.30 7.14 7.17 0.4M
2022-04-14 7.45 7.45 7.26 7.29 0.4M
2022-04-13 7.49 7.60 7.38 7.44 0.6M
2022-04-12 7.86 7.95 7.53 7.57 0.8M
2022-04-11 7.64 7.78 7.57 7.76 0.8M
2022-04-08 7.83 7.90 7.62 7.70 0.6M
2022-04-07 7.91 7.91 7.70 7.87 0.7M
2022-04-06 8.30 8.35 7.83 7.91 0.8M
2022-04-05 8.58 8.66 8.24 8.31 1.0M
2022-04-04 8.43 8.59 8.39 8.57 0.5M
2022-04-01 8.29 8.48 8.22 8.43 0.7M
2022-03-31 8.49 8.59 8.27 8.29 0.7M
2022-03-30 9.29 9.37 9.19 9.28 1.0M
2022-03-29 8.87 9.21 8.71 9.20 1.6M
2022-03-28 8.90 8.97 8.80 8.87 0.8M
2022-03-25 9.00 9.05 8.86 8.87 0.8M
2022-03-24 8.87 9.06 8.79 8.99 0.5M
2022-03-23 8.92 9.02 8.79 8.96 0.6M
2022-03-22 8.62 9.07 8.62 8.87 1.0M
2022-03-21 8.73 8.94 8.54 8.61 1.6M
2022-03-18 8.35 8.78 8.30 8.75 7.3M
2022-03-17 8.36 8.54 7.99 8.51 2.2M
2022-03-16 8.69 8.82 8.21 8.36 1.6M
2022-03-15 8.65 8.77 8.51 8.63 1.1M
2022-03-14 8.72 8.82 8.48 8.73 1.2M
2022-03-11 9.41 9.42 8.59 8.71 0.9M
2022-03-10 9.63 9.63 9.26 9.42 1.0M
2022-03-09 9.53 9.92 9.50 9.69 0.8M
2022-03-08 10.01 10.05 9.41 9.53 1.1M
2022-03-07 10.20 10.26 9.93 10.02 0.6M
2022-03-04 10.27 10.38 10.05 10.19 0.7M
2022-03-03 10.17 10.36 10.13 10.27 0.7M
2022-03-02 10.24 10.44 10.01 10.18 0.8M
2022-02-25 10.04 10.25 9.96 10.25 0.8M
2022-02-24 9.52 10.13 9.28 10.04 1.0M
2022-02-23 9.64 9.89 9.51 9.72 1.4M
2022-02-22 9.20 9.81 9.04 9.67 2.3M
2022-02-21 8.76 9.13 8.68 9.13 1.1M
2022-02-18 8.86 8.89 8.68 8.76 0.4M
2022-02-17 8.76 8.99 8.76 8.86 0.7M
2022-02-16 8.68 8.82 8.50 8.77 0.9M
2022-02-15 8.32 8.62 8.32 8.57 0.5M
2022-02-14 8.36 8.56 8.34 8.44 0.4M
2022-02-11 8.52 8.61 8.33 8.41 0.7M
2022-02-10 8.56 8.65 8.43 8.54 0.4M
2022-02-09 8.41 8.67 8.41 8.51 0.5M
2022-02-08 8.40 8.49 8.30 8.47 0.5M
2022-02-07 8.46 8.59 8.27 8.44 0.5M
2022-02-04 8.42 8.54 8.17 8.51 0.6M
2022-02-03 8.72 8.75 8.40 8.48 0.5M
2022-02-02 8.50 8.82 8.45 8.72 2.2M
2022-02-01 8.03 8.80 7.84 8.57 2.3M
2022-01-31 7.74 8.12 7.70 8.03 1.3M
2022-01-28 7.80 7.86 7.68 7.76 0.5M
2022-01-27 7.77 7.88 7.70 7.82 0.7M
2022-01-26 7.83 7.97 7.68 7.77 0.9M
2022-01-25 7.66 7.83 7.56 7.83 0.5M
2022-01-24 7.54 7.64 7.33 7.59 0.7M
2022-01-21 7.57 7.63 7.49 7.55 0.7M
2022-01-20 7.69 7.83 7.59 7.62 1.1M
2022-01-19 7.57 7.75 7.42 7.62 0.9M
2022-01-18 7.70 7.84 7.52 7.57 0.6M
2022-01-17 7.57 7.77 7.57 7.70 0.3M
2022-01-14 7.64 7.72 7.48 7.67 0.8M
2022-01-13 7.87 7.87 7.51 7.64 0.8M
2022-01-12 7.69 7.87 7.58 7.87 1.0M
2022-01-11 7.47 7.71 7.42 7.71 0.8M
2022-01-10 7.83 7.87 7.46 7.53 0.9M
2022-01-07 7.67 7.86 7.61 7.78 0.8M
2022-01-06 7.89 8.06 7.70 7.79 0.8M
2022-01-05 8.22 8.22 7.84 7.93 1.0M
2022-01-04 8.60 8.64 8.12 8.14 0.8M
2022-01-03 8.95 8.95 8.39 8.59 1.0M