1.47
Last Update: 2025-09-26
| 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 | 1.11 | 1.12 | 1.08 | 1.08 | 24.7M |
| 2024-12-30 | 1.11 | 1.12 | 1.09 | 1.11 | 24.3M |
| 2024-12-27 | 1.12 | 1.13 | 1.11 | 1.12 | 32.8M |
| 2024-12-26 | 1.12 | 1.13 | 1.11 | 1.12 | 24.1M |
| 2024-12-25 | 1.13 | 1.13 | 1.10 | 1.11 | 34.8M |
| 2024-12-24 | 1.13 | 1.14 | 1.12 | 1.13 | 27.6M |
| 2024-12-23 | 1.19 | 1.19 | 1.13 | 1.13 | 30.2M |
| 2024-12-20 | 1.17 | 1.19 | 1.17 | 1.19 | 25.8M |
| 2024-12-19 | 1.16 | 1.18 | 1.15 | 1.18 | 30.0M |
| 2024-12-18 | 1.15 | 1.18 | 1.15 | 1.17 | 32.9M |
| 2024-12-17 | 1.19 | 1.19 | 1.15 | 1.15 | 41.0M |
| 2024-12-16 | 1.23 | 1.23 | 1.19 | 1.20 | 38.8M |
| 2024-12-13 | 1.20 | 1.24 | 1.20 | 1.22 | 51.6M |
| 2024-12-12 | 1.22 | 1.23 | 1.20 | 1.22 | 37.6M |
| 2024-12-11 | 1.20 | 1.22 | 1.20 | 1.21 | 45.3M |
| 2024-12-10 | 1.25 | 1.26 | 1.21 | 1.21 | 60.2M |
| 2024-12-09 | 1.23 | 1.23 | 1.20 | 1.22 | 69.3M |
| 2024-12-06 | 1.21 | 1.24 | 1.19 | 1.23 | 59.7M |
| 2024-12-05 | 1.14 | 1.26 | 1.14 | 1.20 | 58.1M |
| 2024-12-04 | 1.16 | 1.16 | 1.12 | 1.14 | 46.0M |
| 2024-12-03 | 1.16 | 1.17 | 1.15 | 1.17 | 39.6M |
| 2024-12-02 | 1.14 | 1.17 | 1.14 | 1.16 | 45.4M |
| 2024-11-29 | 1.11 | 1.15 | 1.11 | 1.13 | 66.7M |
| 2024-11-28 | 1.13 | 1.15 | 1.11 | 1.11 | 54.4M |
| 2024-11-27 | 1.08 | 1.14 | 1.06 | 1.14 | 55.7M |
| 2024-11-26 | 1.09 | 1.13 | 1.08 | 1.10 | 50.0M |
| 2024-11-25 | 1.08 | 1.10 | 1.06 | 1.10 | 44.0M |
| 2024-11-22 | 1.10 | 1.13 | 1.08 | 1.08 | 38.9M |
| 2024-11-21 | 1.09 | 1.12 | 1.09 | 1.11 | 24.3M |
| 2024-11-20 | 1.06 | 1.12 | 1.06 | 1.11 | 37.4M |
| 2024-11-19 | 1.05 | 1.07 | 1.03 | 1.06 | 35.6M |
| 2024-11-18 | 1.12 | 1.12 | 1.05 | 1.06 | 33.1M |
| 2024-11-15 | 1.10 | 1.15 | 1.10 | 1.11 | 38.6M |
| 2024-11-14 | 1.14 | 1.16 | 1.10 | 1.11 | 25.3M |
| 2024-11-13 | 1.11 | 1.15 | 1.11 | 1.14 | 39.0M |
| 2024-11-12 | 1.14 | 1.15 | 1.10 | 1.11 | 40.1M |
| 2024-11-11 | 1.09 | 1.15 | 1.09 | 1.15 | 45.4M |
| 2024-11-08 | 1.12 | 1.13 | 1.09 | 1.10 | 45.7M |
| 2024-11-07 | 1.10 | 1.11 | 1.09 | 1.11 | 46.3M |
| 2024-11-06 | 1.07 | 1.11 | 1.07 | 1.10 | 50.3M |
| 2024-11-05 | 1.04 | 1.07 | 1.04 | 1.07 | 50.8M |
| 2024-11-04 | 1.03 | 1.04 | 1.02 | 1.04 | 24.0M |
| 2024-11-01 | 1.04 | 1.05 | 1.02 | 1.03 | 40.3M |
| 2024-10-31 | 1.05 | 1.06 | 1.03 | 1.05 | 41.2M |
| 2024-10-30 | 1.04 | 1.06 | 1.04 | 1.05 | 35.3M |
| 2024-10-29 | 1.09 | 1.09 | 1.05 | 1.05 | 73.1M |
| 2024-10-28 | 1.05 | 1.08 | 1.05 | 1.07 | 62.5M |
| 2024-10-25 | 1.02 | 1.05 | 1.02 | 1.05 | 56.8M |
| 2024-10-24 | 1.02 | 1.03 | 1.01 | 1.02 | 48.0M |
| 2024-10-23 | 1.05 | 1.05 | 1.03 | 1.04 | 80.1M |
| 2024-10-22 | 1.04 | 1.11 | 1.03 | 1.05 | 112.6M |
| 2024-10-21 | 1.01 | 1.05 | 1.00 | 1.03 | 46.9M |
| 2024-10-18 | 0.98 | 1.03 | 0.96 | 1.01 | 44.2M |
| 2024-10-17 | 0.97 | 1.00 | 0.97 | 0.98 | 40.6M |
| 2024-10-16 | 0.94 | 0.99 | 0.94 | 0.97 | 46.7M |
| 2024-10-15 | 0.96 | 0.99 | 0.95 | 0.96 | 44.1M |
| 2024-10-14 | 0.95 | 0.97 | 0.93 | 0.97 | 45.4M |
| 2024-10-11 | 0.99 | 0.99 | 0.93 | 0.95 | 46.7M |
| 2024-10-10 | 1.00 | 1.03 | 0.97 | 0.99 | 60.2M |
| 2024-10-09 | 1.08 | 1.08 | 1.03 | 1.03 | 110.1M |
| 2024-10-08 | 1.14 | 1.14 | 1.00 | 1.14 | 139.8M |
| 2024-09-30 | 0.97 | 1.04 | 0.96 | 1.04 | 82.4M |
| 2024-09-27 | 0.90 | 0.95 | 0.89 | 0.94 | 64.3M |
| 2024-09-26 | 0.84 | 0.89 | 0.84 | 0.89 | 33.9M |
| 2024-09-25 | 0.84 | 0.88 | 0.84 | 0.85 | 48.1M |
| 2024-09-24 | 0.81 | 0.84 | 0.80 | 0.84 | 28.3M |
| 2024-09-23 | 0.81 | 0.81 | 0.80 | 0.80 | 16.9M |
| 2024-09-20 | 0.81 | 0.81 | 0.80 | 0.81 | 16.7M |
| 2024-09-19 | 0.80 | 0.81 | 0.79 | 0.81 | 16.3M |
| 2024-09-18 | 0.80 | 0.80 | 0.78 | 0.79 | 13.5M |
| 2024-09-13 | 0.81 | 0.81 | 0.80 | 0.80 | 10.3M |
| 2024-09-12 | 0.82 | 0.82 | 0.81 | 0.81 | 16.4M |
| 2024-09-11 | 0.82 | 0.82 | 0.81 | 0.82 | 14.0M |
| 2024-09-10 | 0.81 | 0.82 | 0.80 | 0.82 | 24.7M |
| 2024-09-09 | 0.81 | 0.82 | 0.81 | 0.81 | 22.2M |
| 2024-09-06 | 0.82 | 0.83 | 0.81 | 0.81 | 13.9M |
| 2024-09-05 | 0.80 | 0.83 | 0.80 | 0.82 | 22.7M |
| 2024-09-04 | 0.80 | 0.81 | 0.79 | 0.80 | 13.7M |
| 2024-09-03 | 0.79 | 0.81 | 0.79 | 0.80 | 11.9M |
| 2024-09-02 | 0.81 | 0.82 | 0.79 | 0.79 | 18.7M |
| 2024-08-30 | 0.80 | 0.82 | 0.79 | 0.81 | 26.0M |
| 2024-08-29 | 0.79 | 0.80 | 0.78 | 0.79 | 15.1M |
| 2024-08-28 | 0.78 | 0.79 | 0.77 | 0.79 | 18.8M |
| 2024-08-27 | 0.78 | 0.79 | 0.78 | 0.78 | 15.1M |
| 2024-08-26 | 0.79 | 0.79 | 0.77 | 0.78 | 11.2M |
| 2024-08-23 | 0.79 | 0.79 | 0.78 | 0.78 | 10.2M |
| 2024-08-22 | 0.80 | 0.81 | 0.78 | 0.79 | 18.5M |
| 2024-08-21 | 0.81 | 0.83 | 0.80 | 0.81 | 13.5M |
| 2024-08-20 | 0.82 | 0.83 | 0.81 | 0.81 | 18.1M |
| 2024-08-19 | 0.82 | 0.83 | 0.82 | 0.83 | 22.8M |
| 2024-08-16 | 0.83 | 0.83 | 0.82 | 0.82 | 23.8M |
| 2024-08-15 | 0.81 | 0.84 | 0.81 | 0.83 | 26.3M |
| 2024-08-14 | 0.81 | 0.82 | 0.81 | 0.82 | 23.1M |
| 2024-08-13 | 0.81 | 0.81 | 0.80 | 0.81 | 13.3M |
| 2024-08-12 | 0.81 | 0.82 | 0.80 | 0.81 | 23.2M |
| 2024-08-09 | 0.83 | 0.83 | 0.81 | 0.81 | 27.6M |
| 2024-08-08 | 0.82 | 0.83 | 0.81 | 0.83 | 23.7M |
| 2024-08-07 | 0.83 | 0.83 | 0.82 | 0.83 | 25.2M |
| 2024-08-06 | 0.82 | 0.83 | 0.82 | 0.83 | 34.5M |
| 2024-08-05 | 0.81 | 0.84 | 0.81 | 0.82 | 38.9M |
| 2024-08-02 | 0.82 | 0.83 | 0.81 | 0.81 | 21.8M |
| 2024-08-01 | 0.83 | 0.84 | 0.82 | 0.82 | 38.0M |
| 2024-07-31 | 0.80 | 0.83 | 0.80 | 0.83 | 32.5M |
| 2024-07-30 | 0.80 | 0.80 | 0.79 | 0.80 | 17.5M |
| 2024-07-29 | 0.80 | 0.80 | 0.79 | 0.80 | 18.7M |
| 2024-07-26 | 0.79 | 0.80 | 0.79 | 0.80 | 25.7M |
| 2024-07-25 | 0.78 | 0.80 | 0.77 | 0.79 | 27.8M |
| 2024-07-24 | 0.79 | 0.80 | 0.78 | 0.78 | 27.6M |
| 2024-07-23 | 0.82 | 0.82 | 0.79 | 0.79 | 26.0M |
| 2024-07-22 | 0.82 | 0.82 | 0.81 | 0.82 | 25.2M |
| 2024-07-19 | 0.81 | 0.82 | 0.81 | 0.82 | 28.8M |
| 2024-07-18 | 0.81 | 0.82 | 0.80 | 0.82 | 46.0M |
| 2024-07-17 | 0.82 | 0.83 | 0.81 | 0.82 | 32.2M |
| 2024-07-16 | 0.81 | 0.82 | 0.80 | 0.82 | 19.2M |
| 2024-07-15 | 0.82 | 0.82 | 0.81 | 0.81 | 24.2M |
| 2024-07-12 | 0.82 | 0.83 | 0.81 | 0.82 | 27.6M |
| 2024-07-11 | 0.82 | 0.83 | 0.82 | 0.82 | 38.1M |
| 2024-07-10 | 0.82 | 0.83 | 0.81 | 0.81 | 25.5M |
| 2024-07-09 | 0.82 | 0.83 | 0.80 | 0.83 | 31.9M |
| 2024-07-08 | 0.83 | 0.84 | 0.81 | 0.81 | 25.1M |
| 2024-07-05 | 0.83 | 0.84 | 0.83 | 0.84 | 27.8M |
| 2024-07-04 | 0.85 | 0.85 | 0.83 | 0.83 | 28.7M |
| 2024-07-03 | 0.85 | 0.86 | 0.85 | 0.85 | 24.8M |
| 2024-07-02 | 0.85 | 0.86 | 0.85 | 0.86 | 30.1M |
| 2024-07-01 | 0.84 | 0.86 | 0.83 | 0.86 | 29.5M |
| 2024-06-28 | 0.85 | 0.86 | 0.84 | 0.85 | 29.9M |
| 2024-06-27 | 0.86 | 0.87 | 0.85 | 0.85 | 35.2M |
| 2024-06-26 | 0.82 | 0.87 | 0.82 | 0.87 | 56.1M |
| 2024-06-25 | 0.83 | 0.84 | 0.81 | 0.82 | 23.9M |
| 2024-06-24 | 0.85 | 0.85 | 0.83 | 0.83 | 23.0M |
| 2024-06-21 | 0.85 | 0.86 | 0.85 | 0.86 | 21.2M |
| 2024-06-20 | 0.88 | 0.88 | 0.86 | 0.86 | 30.0M |
| 2024-06-19 | 0.89 | 0.89 | 0.88 | 0.88 | 21.0M |
| 2024-06-18 | 0.89 | 0.90 | 0.89 | 0.89 | 20.3M |
| 2024-06-17 | 0.90 | 0.90 | 0.89 | 0.89 | 15.9M |
| 2024-06-14 | 0.90 | 0.91 | 0.89 | 0.90 | 21.4M |
| 2024-06-13 | 0.91 | 0.91 | 0.89 | 0.90 | 26.0M |
| 2024-06-12 | 0.89 | 0.91 | 0.89 | 0.91 | 32.1M |
| 2024-06-11 | 0.88 | 0.89 | 0.87 | 0.89 | 19.0M |
| 2024-06-07 | 0.89 | 0.90 | 0.87 | 0.88 | 19.5M |
| 2024-06-06 | 0.90 | 0.91 | 0.88 | 0.88 | 30.5M |
| 2024-06-05 | 0.91 | 0.92 | 0.90 | 0.90 | 20.4M |
| 2024-06-04 | 0.91 | 0.92 | 0.90 | 0.92 | 19.8M |
| 2024-06-03 | 0.92 | 0.92 | 0.90 | 0.91 | 24.7M |
| 2024-05-31 | 0.91 | 0.92 | 0.91 | 0.92 | 18.3M |
| 2024-05-30 | 0.91 | 0.92 | 0.90 | 0.91 | 19.6M |
| 2024-05-29 | 0.91 | 0.92 | 0.91 | 0.91 | 15.2M |
| 2024-05-28 | 0.92 | 0.93 | 0.91 | 0.91 | 22.8M |
| 2024-05-27 | 0.93 | 0.93 | 0.91 | 0.93 | 23.8M |
| 2024-05-24 | 0.94 | 0.94 | 0.92 | 0.93 | 21.1M |
| 2024-05-23 | 0.96 | 0.96 | 0.94 | 0.94 | 25.3M |
| 2024-05-22 | 0.96 | 0.96 | 0.95 | 0.96 | 20.9M |
| 2024-05-21 | 0.96 | 0.97 | 0.96 | 0.96 | 21.7M |
| 2024-05-20 | 0.96 | 0.97 | 0.95 | 0.97 | 22.5M |
| 2024-05-17 | 0.95 | 0.96 | 0.95 | 0.96 | 26.3M |
| 2024-05-16 | 0.96 | 0.97 | 0.96 | 0.96 | 20.2M |
| 2024-05-15 | 0.97 | 0.97 | 0.96 | 0.96 | 19.2M |
| 2024-05-14 | 0.96 | 0.97 | 0.96 | 0.97 | 26.2M |
| 2024-05-13 | 0.96 | 0.96 | 0.95 | 0.95 | 29.2M |
| 2024-05-10 | 0.98 | 0.98 | 0.96 | 0.97 | 29.4M |
| 2024-05-09 | 0.96 | 0.98 | 0.96 | 0.97 | 32.7M |
| 2024-05-08 | 0.99 | 0.99 | 0.96 | 0.96 | 38.6M |
| 2024-05-07 | 0.99 | 1.01 | 0.99 | 0.99 | 42.1M |
| 2024-05-06 | 1.00 | 1.01 | 0.99 | 0.99 | 30.1M |
| 2024-04-30 | 1.00 | 1.00 | 0.98 | 0.99 | 53.7M |
| 2024-04-29 | 0.98 | 1.01 | 0.98 | 1.01 | 39.6M |
| 2024-04-26 | 0.95 | 0.98 | 0.95 | 0.98 | 30.9M |
| 2024-04-25 | 0.95 | 0.97 | 0.95 | 0.95 | 21.1M |
| 2024-04-24 | 0.95 | 0.96 | 0.94 | 0.96 | 30.5M |
| 2024-04-23 | 0.94 | 0.95 | 0.94 | 0.95 | 25.9M |
| 2024-04-22 | 0.94 | 0.95 | 0.93 | 0.94 | 18.0M |
| 2024-04-19 | 0.96 | 0.97 | 0.95 | 0.95 | 20.5M |
| 2024-04-18 | 0.97 | 0.98 | 0.96 | 0.96 | 23.9M |
| 2024-04-17 | 0.95 | 0.98 | 0.95 | 0.98 | 34.3M |
| 2024-04-16 | 0.97 | 0.98 | 0.94 | 0.94 | 37.1M |
| 2024-04-15 | 0.98 | 0.99 | 0.96 | 0.98 | 33.5M |
| 2024-04-12 | 0.99 | 1.00 | 0.98 | 0.98 | 25.2M |
| 2024-04-11 | 0.97 | 1.01 | 0.97 | 1.00 | 32.9M |
| 2024-04-10 | 1.00 | 1.00 | 0.97 | 0.98 | 24.5M |
| 2024-04-09 | 1.00 | 1.01 | 0.99 | 1.01 | 22.5M |
| 2024-04-08 | 1.01 | 1.02 | 1.00 | 1.00 | 24.1M |
| 2024-04-03 | 1.03 | 1.03 | 1.00 | 1.01 | 24.2M |
| 2024-04-02 | 1.05 | 1.05 | 1.03 | 1.03 | 26.4M |
| 2024-04-01 | 1.03 | 1.05 | 1.02 | 1.05 | 40.0M |
| 2024-03-29 | 1.02 | 1.02 | 1.00 | 1.02 | 24.6M |
| 2024-03-28 | 1.00 | 1.04 | 1.00 | 1.03 | 42.8M |
| 2024-03-27 | 1.04 | 1.05 | 1.00 | 1.00 | 47.6M |
| 2024-03-26 | 1.06 | 1.07 | 1.03 | 1.04 | 51.2M |
| 2024-03-25 | 1.12 | 1.13 | 1.07 | 1.08 | 49.7M |
| 2024-03-22 | 1.10 | 1.14 | 1.08 | 1.12 | 60.7M |
| 2024-03-21 | 1.10 | 1.20 | 1.10 | 1.10 | 43.4M |
| 2024-03-20 | 1.05 | 1.09 | 1.05 | 1.09 | 30.3M |
| 2024-03-19 | 1.06 | 1.08 | 1.05 | 1.05 | 23.1M |
| 2024-03-18 | 1.04 | 1.06 | 1.03 | 1.06 | 20.0M |
| 2024-03-15 | 1.02 | 1.04 | 1.01 | 1.04 | 21.1M |
| 2024-03-14 | 1.05 | 1.05 | 1.02 | 1.03 | 25.1M |
| 2024-03-13 | 1.04 | 1.07 | 1.03 | 1.06 | 33.3M |
| 2024-03-12 | 1.02 | 1.04 | 1.02 | 1.03 | 19.8M |
| 2024-03-11 | 1.00 | 1.02 | 1.00 | 1.02 | 19.8M |
| 2024-03-08 | 0.99 | 1.01 | 0.99 | 1.01 | 19.9M |
| 2024-03-07 | 1.02 | 1.03 | 0.99 | 0.99 | 23.5M |
| 2024-03-06 | 1.02 | 1.04 | 1.01 | 1.02 | 19.2M |
| 2024-03-05 | 1.03 | 1.05 | 1.02 | 1.03 | 26.0M |
| 2024-03-04 | 1.04 | 1.04 | 1.01 | 1.04 | 24.0M |
| 2024-03-01 | 1.01 | 1.04 | 1.00 | 1.03 | 28.1M |
| 2024-02-29 | 0.97 | 1.01 | 0.96 | 1.01 | 22.7M |
| 2024-02-28 | 1.02 | 1.05 | 0.97 | 0.98 | 44.0M |
| 2024-02-27 | 0.98 | 1.02 | 0.97 | 1.02 | 30.8M |
| 2024-02-26 | 0.99 | 1.00 | 0.97 | 0.98 | 36.4M |
| 2024-02-23 | 0.97 | 1.00 | 0.96 | 1.00 | 38.6M |
| 2024-02-22 | 0.95 | 0.98 | 0.95 | 0.97 | 19.3M |
| 2024-02-21 | 0.94 | 0.98 | 0.94 | 0.95 | 47.1M |
| 2024-02-20 | 0.95 | 1.01 | 0.94 | 0.96 | 58.7M |
| 2024-02-19 | 0.95 | 0.96 | 0.93 | 0.96 | 55.6M |
| 2024-02-08 | 0.89 | 0.92 | 0.89 | 0.90 | 25.7M |
| 2024-02-07 | 0.86 | 0.89 | 0.85 | 0.88 | 27.0M |
| 2024-02-06 | 0.79 | 0.86 | 0.78 | 0.86 | 28.0M |
| 2024-02-05 | 0.84 | 0.86 | 0.78 | 0.81 | 29.3M |
| 2024-02-02 | 0.86 | 0.89 | 0.82 | 0.85 | 32.1M |
| 2024-02-01 | 0.85 | 0.88 | 0.84 | 0.86 | 33.3M |
| 2024-01-31 | 0.89 | 0.91 | 0.87 | 0.87 | 36.6M |
| 2024-01-30 | 0.91 | 0.92 | 0.89 | 0.89 | 20.9M |
| 2024-01-29 | 0.94 | 0.95 | 0.92 | 0.92 | 29.2M |
| 2024-01-26 | 0.95 | 0.97 | 0.94 | 0.95 | 27.8M |
| 2024-01-25 | 0.92 | 0.96 | 0.91 | 0.96 | 32.3M |
| 2024-01-24 | 0.91 | 0.92 | 0.89 | 0.92 | 25.7M |
| 2024-01-23 | 0.87 | 0.92 | 0.87 | 0.91 | 31.1M |
| 2024-01-22 | 0.93 | 0.94 | 0.87 | 0.88 | 26.7M |
| 2024-01-19 | 0.93 | 0.95 | 0.93 | 0.94 | 31.0M |
| 2024-01-18 | 0.91 | 0.93 | 0.89 | 0.93 | 24.9M |
| 2024-01-17 | 0.94 | 0.94 | 0.91 | 0.91 | 14.4M |
| 2024-01-16 | 0.94 | 0.94 | 0.92 | 0.93 | 15.1M |
| 2024-01-15 | 0.94 | 0.95 | 0.93 | 0.94 | 9.7M |
| 2024-01-12 | 0.96 | 0.96 | 0.94 | 0.94 | 14.2M |
| 2024-01-11 | 0.93 | 0.97 | 0.93 | 0.96 | 22.3M |
| 2024-01-10 | 0.95 | 0.95 | 0.93 | 0.93 | 19.4M |
| 2024-01-09 | 0.96 | 0.97 | 0.95 | 0.96 | 14.8M |
| 2024-01-08 | 0.96 | 0.97 | 0.96 | 0.96 | 18.6M |
| 2024-01-05 | 0.99 | 0.99 | 0.96 | 0.97 | 16.7M |
| 2024-01-04 | 1.00 | 1.00 | 0.98 | 0.99 | 18.8M |
| 2024-01-03 | 0.99 | 1.01 | 0.98 | 1.00 | 24.0M |
| 2024-01-02 | 1.00 | 1.02 | 0.99 | 1.00 | 21.7M |