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
2024-12-31 13.85 13.92 13.62 13.68 0.1M
2024-12-30 13.75 13.79 13.70 13.75 0.1M
2024-12-27 13.85 13.92 13.68 13.74 0.1M
2024-12-26 13.83 13.91 13.77 13.84 0.1M
2024-12-24 13.86 13.93 13.85 13.93 0.1M
2024-12-23 13.69 13.81 13.53 13.79 0.1M
2024-12-20 13.55 13.73 13.46 13.73 0.1M
2024-12-19 13.65 13.73 13.35 13.43 0.1M
2024-12-18 13.79 13.85 13.53 13.60 0.1M
2024-12-17 13.89 13.90 13.68 13.75 0.1M
2024-12-16 13.92 13.98 13.81 13.90 0.1M
2024-12-13 14.02 14.04 13.87 13.91 0.1M
2024-12-12 14.05 14.12 13.97 14.00 0.1M
2024-12-11 14.24 14.31 14.12 14.20 0.1M
2024-12-10 14.21 14.26 14.10 14.20 0.1M
2024-12-09 14.23 14.26 14.16 14.19 0.1M
2024-12-06 14.25 14.29 14.20 14.22 0.1M
2024-12-05 14.23 14.25 14.11 14.18 0.1M
2024-12-04 14.23 14.25 14.10 14.16 0.1M
2024-12-03 14.07 14.19 14.07 14.16 0.1M
2024-12-02 13.99 14.08 13.95 14.03 0.1M
2024-11-29 13.94 14.04 13.90 13.96 0.1M
2024-11-27 13.78 13.87 13.73 13.86 0.1M
2024-11-26 13.84 13.86 13.62 13.76 0.1M
2024-11-25 13.90 13.92 13.78 13.82 0.1M
2024-11-22 13.90 13.90 13.79 13.88 0.1M
2024-11-21 13.84 13.92 13.73 13.87 0.1M
2024-11-20 13.64 13.82 13.64 13.81 0.2M
2024-11-19 13.49 13.60 13.42 13.60 0.1M
2024-11-18 13.48 13.53 13.40 13.52 0.1M
2024-11-15 13.47 13.50 13.30 13.42 0.1M
2024-11-14 13.64 13.73 13.46 13.51 0.2M
2024-11-13 13.94 13.97 13.71 13.74 0.2M
2024-11-12 14.08 14.12 13.85 13.93 0.2M
2024-11-11 14.40 14.43 14.06 14.12 0.2M
2024-11-08 14.20 14.35 14.17 14.34 0.1M
2024-11-07 14.13 14.20 14.06 14.19 0.1M
2024-11-06 13.91 14.16 13.88 14.10 0.2M
2024-11-05 13.86 13.89 13.76 13.89 0.1M
2024-11-04 14.14 14.20 13.67 13.80 0.3M
2024-11-01 14.08 14.14 14.03 14.08 0.1M
2024-10-31 14.03 14.04 13.97 14.04 0.1M
2024-10-30 13.95 14.01 13.91 14.00 0.1M
2024-10-29 13.97 13.98 13.80 13.91 0.2M
2024-10-28 14.04 14.07 13.95 13.97 0.1M
2024-10-25 13.96 13.99 13.90 13.96 0.0M
2024-10-24 13.89 13.98 13.84 13.95 0.1M
2024-10-23 14.00 14.01 13.88 13.90 0.1M
2024-10-22 13.92 14.02 13.90 14.01 0.1M
2024-10-21 13.98 14.01 13.90 13.91 0.1M
2024-10-18 13.84 13.96 13.82 13.96 0.1M
2024-10-17 13.87 13.87 13.79 13.82 0.1M
2024-10-16 13.70 13.81 13.66 13.81 0.2M
2024-10-15 13.82 13.83 13.65 13.68 0.1M
2024-10-14 13.97 13.99 13.74 13.76 0.2M
2024-10-11 13.95 14.00 13.83 13.87 0.2M
2024-10-10 14.02 14.08 13.88 13.91 0.1M
2024-10-09 14.15 14.16 14.11 14.15 0.1M
2024-10-08 14.14 14.14 14.06 14.11 0.1M
2024-10-07 14.12 14.16 14.07 14.09 0.1M
2024-10-04 13.97 14.15 13.93 14.10 0.1M
2024-10-03 14.02 14.06 13.96 13.97 0.1M
2024-10-02 14.05 14.07 14.01 14.07 0.1M
2024-10-01 13.95 14.05 13.95 14.05 0.2M
2024-09-30 14.00 14.04 13.94 13.94 0.3M
2024-09-27 13.96 14.02 13.96 14.00 0.1M
2024-09-26 14.00 14.02 13.94 13.96 0.1M
2024-09-25 14.02 14.02 13.90 13.99 0.1M
2024-09-24 14.00 14.02 13.92 13.97 0.2M
2024-09-23 13.94 14.00 13.92 14.00 0.1M
2024-09-20 13.94 13.94 13.86 13.89 0.1M
2024-09-19 13.97 13.97 13.87 13.94 0.1M
2024-09-18 13.93 13.95 13.84 13.87 0.2M
2024-09-17 13.84 13.88 13.80 13.88 0.2M
2024-09-16 13.72 13.77 13.67 13.77 0.1M
2024-09-13 13.78 13.79 13.60 13.65 0.2M
2024-09-12 13.76 13.76 13.64 13.72 0.2M
2024-09-11 13.85 13.93 13.81 13.86 0.1M
2024-09-10 13.96 13.98 13.83 13.85 0.2M
2024-09-09 13.92 13.95 13.87 13.92 0.1M
2024-09-06 13.90 13.93 13.87 13.91 0.1M
2024-09-05 13.87 13.94 13.87 13.90 0.1M
2024-09-04 13.93 13.94 13.84 13.89 0.1M
2024-09-03 13.80 13.90 13.79 13.89 0.1M
2024-08-30 13.85 13.92 13.77 13.85 0.1M
2024-08-29 13.78 13.88 13.73 13.77 0.1M
2024-08-28 13.82 13.87 13.74 13.75 0.1M
2024-08-27 13.84 13.88 13.77 13.79 0.1M
2024-08-26 13.78 13.86 13.75 13.82 0.1M
2024-08-23 13.61 13.70 13.55 13.70 0.1M
2024-08-22 13.63 13.67 13.56 13.58 0.1M
2024-08-21 13.67 13.70 13.60 13.65 0.1M
2024-08-20 13.60 13.64 13.58 13.64 0.1M
2024-08-19 13.57 13.59 13.56 13.58 0.1M
2024-08-16 13.57 13.59 13.54 13.57 0.1M
2024-08-15 13.57 13.60 13.51 13.58 0.1M
2024-08-14 13.51 13.55 13.44 13.52 0.2M
2024-08-13 13.49 13.50 13.43 13.47 0.1M
2024-08-12 13.45 13.50 13.39 13.45 0.1M
2024-08-09 13.43 13.46 13.40 13.40 0.1M
2024-08-08 13.42 13.50 13.37 13.38 0.2M
2024-08-07 13.45 13.50 13.36 13.47 0.2M
2024-08-06 13.38 13.38 13.26 13.35 0.2M
2024-08-05 13.09 13.29 12.93 13.28 0.2M
2024-08-02 13.48 13.49 13.33 13.49 0.2M
2024-08-01 13.54 13.56 13.48 13.55 0.2M
2024-07-31 13.57 13.57 13.46 13.53 0.2M
2024-07-30 13.46 13.48 13.39 13.44 0.1M
2024-07-29 13.44 13.44 13.39 13.39 0.1M
2024-07-26 13.45 13.47 13.41 13.44 0.1M
2024-07-25 13.34 13.39 13.30 13.38 0.1M
2024-07-24 13.34 13.34 13.25 13.28 0.1M
2024-07-23 13.35 13.39 13.31 13.39 0.1M
2024-07-22 13.28 13.30 13.20 13.30 0.1M
2024-07-19 13.15 13.25 13.09 13.18 0.5M
2024-07-18 13.42 13.43 13.10 13.15 0.2M
2024-07-17 13.41 13.43 13.33 13.34 0.1M
2024-07-16 13.34 13.40 13.33 13.40 0.1M
2024-07-15 13.17 13.30 13.17 13.29 0.1M
2024-07-12 13.16 13.21 13.11 13.12 0.1M
2024-07-11 13.16 13.25 13.12 13.16 0.1M
2024-07-10 13.21 13.25 13.16 13.25 0.2M
2024-07-09 13.05 13.15 13.02 13.15 0.1M
2024-07-08 13.00 13.07 12.91 13.07 0.2M
2024-07-05 13.10 13.16 13.01 13.03 0.1M
2024-07-03 13.09 13.13 13.03 13.13 0.1M
2024-07-02 12.94 13.08 12.91 13.08 0.2M
2024-07-01 12.88 12.94 12.82 12.94 0.2M
2024-06-28 12.87 12.90 12.79 12.88 0.1M
2024-06-27 12.80 12.87 12.80 12.87 0.1M
2024-06-26 12.84 12.84 12.73 12.77 0.0M
2024-06-25 12.85 12.85 12.78 12.85 0.1M
2024-06-24 12.79 12.85 12.78 12.83 0.1M
2024-06-21 12.74 12.76 12.70 12.75 0.1M
2024-06-20 12.69 12.74 12.66 12.74 0.1M
2024-06-18 12.68 12.69 12.65 12.68 0.1M
2024-06-17 12.69 12.69 12.64 12.66 0.1M
2024-06-14 12.69 12.70 12.61 12.69 0.1M
2024-06-13 12.79 12.79 12.69 12.73 0.1M
2024-06-12 12.74 12.89 12.71 12.83 0.1M
2024-06-11 12.69 12.72 12.67 12.72 0.1M
2024-06-10 12.70 12.70 12.66 12.69 0.1M
2024-06-07 12.62 12.68 12.60 12.68 0.1M
2024-06-06 12.66 12.67 12.61 12.66 0.1M
2024-06-05 12.70 12.73 12.60 12.62 0.3M
2024-06-04 12.60 12.67 12.59 12.62 0.1M
2024-06-03 12.53 12.57 12.53 12.57 0.1M
2024-05-31 12.49 12.51 12.45 12.51 0.2M
2024-05-30 12.45 12.51 12.38 12.40 0.3M
2024-05-29 12.72 12.72 12.44 12.45 0.2M
2024-05-28 12.79 12.81 12.70 12.72 0.1M
2024-05-24 12.76 12.80 12.74 12.79 0.1M
2024-05-23 12.76 12.77 12.65 12.70 0.1M
2024-05-22 12.72 12.77 12.69 12.71 0.1M
2024-05-21 12.74 12.74 12.72 12.73 0.0M
2024-05-20 12.70 12.72 12.68 12.72 0.0M
2024-05-17 12.70 12.70 12.66 12.66 0.1M
2024-05-16 12.72 12.72 12.66 12.67 0.1M
2024-05-15 12.70 12.74 12.69 12.70 0.1M
2024-05-14 12.72 12.73 12.60 12.62 0.1M
2024-05-13 12.67 12.71 12.67 12.67 0.1M
2024-05-10 12.71 12.71 12.61 12.62 0.1M
2024-05-09 12.73 12.75 12.65 12.73 0.1M
2024-05-08 12.77 12.79 12.74 12.79 0.1M
2024-05-07 12.77 12.79 12.71 12.74 0.1M
2024-05-06 12.69 12.72 12.68 12.71 0.1M
2024-05-03 12.56 12.64 12.56 12.64 0.1M
2024-05-02 12.50 12.58 12.49 12.51 0.2M
2024-05-01 12.56 12.60 12.51 12.53 0.1M
2024-04-30 12.49 12.56 12.47 12.54 0.1M
2024-04-29 12.55 12.55 12.48 12.54 0.1M
2024-04-26 12.42 12.49 12.40 12.48 0.1M
2024-04-25 12.43 12.43 12.32 12.36 0.1M
2024-04-24 12.54 12.55 12.35 12.48 0.1M
2024-04-23 12.48 12.55 12.45 12.52 0.1M
2024-04-22 12.35 12.46 12.35 12.43 0.1M
2024-04-19 12.28 12.37 12.28 12.32 0.1M
2024-04-18 12.28 12.30 12.21 12.30 0.1M
2024-04-17 12.29 12.35 12.22 12.25 0.1M
2024-04-16 12.25 12.26 12.21 12.25 0.1M
2024-04-15 12.48 12.48 12.22 12.25 0.2M
2024-04-12 12.51 12.55 12.37 12.44 0.2M
2024-04-11 12.65 12.65 12.44 12.54 0.2M
2024-04-10 12.76 12.80 12.63 12.67 0.1M
2024-04-09 12.82 12.87 12.77 12.81 0.2M
2024-04-08 12.81 12.86 12.78 12.83 0.2M
2024-04-05 12.79 12.79 12.75 12.77 0.1M
2024-04-04 12.83 12.88 12.75 12.77 0.1M
2024-04-03 12.87 12.87 12.80 12.82 0.1M
2024-04-02 12.93 12.93 12.86 12.88 0.1M
2024-04-01 13.04 13.04 12.92 12.95 0.1M
2024-03-28 13.06 13.10 12.99 12.99 0.1M
2024-03-27 13.01 13.07 13.01 13.06 0.1M
2024-03-26 13.06 13.08 13.00 13.03 0.1M
2024-03-25 12.96 13.02 12.95 13.01 0.1M
2024-03-22 12.93 12.95 12.92 12.95 0.1M
2024-03-21 12.96 12.96 12.85 12.89 0.1M
2024-03-20 12.78 12.88 12.76 12.88 0.1M
2024-03-19 12.87 12.88 12.78 12.82 0.1M
2024-03-18 12.87 12.87 12.82 12.84 0.1M
2024-03-15 12.93 12.95 12.82 12.83 0.1M
2024-03-14 12.96 12.99 12.90 12.93 0.1M
2024-03-13 13.12 13.17 13.09 13.09 0.1M
2024-03-12 13.11 13.15 13.08 13.12 0.1M
2024-03-11 13.08 13.08 13.05 13.07 0.1M
2024-03-08 13.07 13.07 13.00 13.05 0.2M
2024-03-07 13.03 13.09 13.00 13.07 0.2M
2024-03-06 12.99 12.99 12.95 12.99 0.2M
2024-03-05 12.92 12.97 12.89 12.95 0.1M
2024-03-04 12.94 12.97 12.88 12.92 0.1M
2024-03-01 12.95 12.97 12.93 12.94 0.1M
2024-02-29 12.91 12.94 12.88 12.92 0.1M
2024-02-28 12.80 12.86 12.78 12.85 0.1M
2024-02-27 12.79 12.82 12.76 12.78 0.1M
2024-02-26 12.80 12.81 12.75 12.76 0.1M
2024-02-23 12.86 12.86 12.74 12.75 0.1M
2024-02-22 12.78 12.83 12.78 12.81 0.1M
2024-02-21 12.73 12.76 12.69 12.74 0.1M
2024-02-20 12.66 12.70 12.62 12.70 0.1M
2024-02-16 12.71 12.73 12.64 12.64 0.1M
2024-02-15 12.67 12.75 12.67 12.69 0.1M
2024-02-14 12.70 12.79 12.70 12.78 0.1M
2024-02-13 12.71 12.72 12.62 12.68 0.1M
2024-02-12 12.77 12.80 12.72 12.76 0.1M
2024-02-09 12.73 12.78 12.70 12.71 0.1M
2024-02-08 12.86 12.87 12.73 12.75 0.2M
2024-02-07 12.71 12.86 12.70 12.81 0.1M
2024-02-06 12.61 12.69 12.61 12.69 0.0M
2024-02-05 12.58 12.59 12.49 12.59 0.1M
2024-02-02 12.65 12.68 12.57 12.65 0.2M
2024-02-01 12.68 12.75 12.65 12.70 0.2M
2024-01-31 12.76 12.79 12.64 12.65 0.1M
2024-01-30 12.72 12.78 12.72 12.73 0.1M
2024-01-29 12.77 12.77 12.71 12.77 0.1M
2024-01-26 12.82 12.83 12.70 12.74 0.2M
2024-01-25 12.68 12.79 12.65 12.79 0.1M
2024-01-24 12.54 12.67 12.54 12.63 0.2M
2024-01-23 12.52 12.53 12.44 12.53 0.1M
2024-01-22 12.42 12.54 12.32 12.47 0.2M
2024-01-19 12.45 12.46 12.24 12.36 0.2M
2024-01-18 12.44 12.45 12.36 12.39 0.1M
2024-01-17 12.41 12.42 12.28 12.38 0.2M
2024-01-16 12.50 12.53 12.40 12.41 0.2M
2024-01-12 12.44 12.55 12.44 12.53 0.1M
2024-01-11 12.51 12.56 12.44 12.52 0.2M
2024-01-10 12.57 12.66 12.52 12.55 0.2M
2024-01-09 12.56 12.64 12.44 12.61 0.3M
2024-01-08 12.64 12.68 12.58 12.61 0.1M
2024-01-05 12.64 12.67 12.58 12.60 0.1M
2024-01-04 12.56 12.62 12.54 12.61 0.1M
2024-01-03 12.49 12.57 12.46 12.56 0.1M
2024-01-02 12.35 12.47 12.33 12.47 0.1M