17.45
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 | 12.30 | 12.44 | 12.04 | 12.26 | 14.9M |
| 2024-12-30 | 12.24 | 12.30 | 12.12 | 12.20 | 23.4M |
| 2024-12-27 | 12.30 | 12.38 | 12.16 | 12.22 | 23.7M |
| 2024-12-24 | 12.10 | 12.46 | 12.00 | 12.36 | 14.0M |
| 2024-12-23 | 12.06 | 12.12 | 11.86 | 12.00 | 31.9M |
| 2024-12-20 | 11.94 | 12.10 | 11.86 | 12.00 | 22.9M |
| 2024-12-19 | 11.92 | 12.02 | 11.84 | 11.96 | 15.1M |
| 2024-12-18 | 12.00 | 12.22 | 11.96 | 12.12 | 20.1M |
| 2024-12-17 | 11.84 | 12.16 | 11.76 | 11.98 | 26.4M |
| 2024-12-16 | 11.82 | 11.98 | 11.80 | 11.84 | 31.2M |
| 2024-12-13 | 11.82 | 12.08 | 11.74 | 11.96 | 24.1M |
| 2024-12-12 | 12.10 | 12.10 | 11.82 | 11.96 | 27.6M |
| 2024-12-11 | 12.18 | 12.28 | 12.02 | 12.06 | 20.6M |
| 2024-12-10 | 12.90 | 12.90 | 12.12 | 12.16 | 40.6M |
| 2024-12-09 | 12.24 | 12.56 | 12.12 | 12.54 | 61.8M |
| 2024-12-06 | 12.36 | 12.64 | 12.34 | 12.38 | 60.3M |
| 2024-12-05 | 12.30 | 12.54 | 12.22 | 12.28 | 23.3M |
| 2024-12-04 | 12.18 | 12.36 | 12.14 | 12.30 | 22.2M |
| 2024-12-03 | 11.90 | 12.32 | 11.80 | 12.18 | 27.4M |
| 2024-12-02 | 11.76 | 11.86 | 11.60 | 11.84 | 19.5M |
| 2024-11-29 | 12.00 | 12.00 | 11.62 | 11.78 | 16.5M |
| 2024-11-28 | 11.96 | 12.14 | 11.90 | 11.94 | 12.1M |
| 2024-11-27 | 11.84 | 12.10 | 11.74 | 12.06 | 18.3M |
| 2024-11-26 | 12.18 | 12.22 | 11.94 | 11.94 | 27.9M |
| 2024-11-25 | 12.20 | 12.38 | 12.04 | 12.18 | 30.3M |
| 2024-11-22 | 12.20 | 12.32 | 11.88 | 11.98 | 23.6M |
| 2024-11-21 | 12.08 | 12.22 | 12.02 | 12.12 | 16.1M |
| 2024-11-20 | 12.04 | 12.24 | 12.04 | 12.22 | 11.8M |
| 2024-11-19 | 12.26 | 12.26 | 12.00 | 12.18 | 16.7M |
| 2024-11-18 | 12.20 | 12.34 | 12.04 | 12.18 | 17.7M |
| 2024-11-15 | 12.18 | 12.32 | 12.06 | 12.14 | 22.7M |
| 2024-11-14 | 12.08 | 12.26 | 11.98 | 12.06 | 19.3M |
| 2024-11-13 | 12.22 | 12.24 | 11.94 | 12.22 | 22.5M |
| 2024-11-12 | 12.48 | 12.68 | 12.20 | 12.26 | 31.2M |
| 2024-11-11 | 12.26 | 12.70 | 12.26 | 12.48 | 30.2M |
| 2024-11-08 | 12.66 | 12.98 | 12.38 | 12.52 | 28.3M |
| 2024-11-07 | 12.24 | 12.52 | 12.10 | 12.50 | 24.2M |
| 2024-11-06 | 12.38 | 12.60 | 12.12 | 12.24 | 30.0M |
| 2024-11-05 | 12.00 | 12.38 | 11.92 | 12.36 | 15.0M |
| 2024-11-04 | 12.00 | 12.10 | 11.86 | 12.06 | 16.6M |
| 2024-11-01 | 11.82 | 12.06 | 11.78 | 11.98 | 15.5M |
| 2024-10-31 | 11.80 | 12.04 | 11.70 | 11.82 | 24.6M |
| 2024-10-30 | 12.12 | 12.32 | 11.86 | 12.08 | 27.8M |
| 2024-10-29 | 12.32 | 12.32 | 11.98 | 12.20 | 18.8M |
| 2024-10-28 | 12.58 | 12.64 | 12.26 | 12.34 | 19.8M |
| 2024-10-25 | 12.70 | 12.80 | 12.48 | 12.60 | 22.4M |
| 2024-10-24 | 12.26 | 12.80 | 12.26 | 12.76 | 38.7M |
| 2024-10-23 | 12.18 | 12.54 | 11.98 | 12.50 | 39.8M |
| 2024-10-22 | 12.22 | 12.40 | 11.90 | 12.18 | 44.9M |
| 2024-10-21 | 12.22 | 12.46 | 12.16 | 12.20 | 30.6M |
| 2024-10-18 | 11.78 | 12.26 | 11.76 | 12.22 | 37.4M |
| 2024-10-17 | 11.96 | 12.04 | 11.42 | 11.60 | 27.3M |
| 2024-10-16 | 11.90 | 12.10 | 11.68 | 11.78 | 43.0M |
| 2024-10-15 | 12.08 | 12.22 | 11.60 | 11.72 | 34.0M |
| 2024-10-14 | 11.88 | 12.20 | 11.70 | 11.90 | 30.0M |
| 2024-10-10 | 12.10 | 12.24 | 11.70 | 12.00 | 54.9M |
| 2024-10-09 | 12.40 | 12.48 | 11.44 | 11.74 | 63.6M |
| 2024-10-08 | 13.78 | 14.04 | 12.20 | 12.38 | 71.9M |
| 2024-10-07 | 13.52 | 14.12 | 13.52 | 14.04 | 30.4M |
| 2024-10-04 | 12.68 | 13.48 | 12.44 | 13.44 | 36.3M |
| 2024-10-03 | 12.42 | 12.82 | 12.28 | 12.70 | 42.2M |
| 2024-10-02 | 11.30 | 12.54 | 11.30 | 12.50 | 71.6M |
| 2024-09-30 | 11.18 | 11.58 | 10.92 | 11.52 | 79.3M |
| 2024-09-27 | 11.64 | 11.80 | 10.90 | 11.20 | 89.5M |
| 2024-09-26 | 11.50 | 11.76 | 11.32 | 11.46 | 49.6M |
| 2024-09-25 | 11.10 | 11.60 | 11.10 | 11.36 | 52.6M |
| 2024-09-24 | 10.70 | 11.12 | 10.62 | 11.06 | 36.2M |
| 2024-09-23 | 10.32 | 10.80 | 10.26 | 10.76 | 33.1M |
| 2024-09-20 | 10.18 | 10.34 | 10.08 | 10.32 | 33.0M |
| 2024-09-19 | 9.95 | 10.28 | 9.95 | 10.24 | 16.4M |
| 2024-09-17 | 10.16 | 10.16 | 9.98 | 10.08 | 12.9M |
| 2024-09-16 | 10.12 | 10.18 | 10.04 | 10.12 | 4.9M |
| 2024-09-13 | 10.12 | 10.18 | 9.95 | 10.08 | 26.4M |
| 2024-09-12 | 10.26 | 10.44 | 10.02 | 10.10 | 34.8M |
| 2024-09-11 | 10.42 | 10.42 | 10.02 | 10.26 | 30.1M |
| 2024-09-10 | 10.48 | 10.80 | 10.36 | 10.42 | 14.3M |
| 2024-09-09 | 10.68 | 10.74 | 10.30 | 10.36 | 15.0M |
| 2024-09-05 | 10.24 | 10.68 | 10.20 | 10.66 | 34.1M |
| 2024-09-04 | 10.28 | 10.44 | 10.08 | 10.24 | 16.4M |
| 2024-09-03 | 10.40 | 10.50 | 10.26 | 10.28 | 13.3M |
| 2024-09-02 | 10.16 | 10.48 | 10.00 | 10.42 | 25.3M |
| 2024-08-30 | 10.42 | 10.48 | 10.08 | 10.10 | 29.3M |
| 2024-08-29 | 10.18 | 10.58 | 10.18 | 10.38 | 24.1M |
| 2024-08-28 | 10.24 | 10.28 | 10.00 | 10.08 | 20.1M |
| 2024-08-27 | 10.20 | 10.28 | 10.14 | 10.26 | 8.4M |
| 2024-08-26 | 10.14 | 10.28 | 10.02 | 10.24 | 10.6M |
| 2024-08-23 | 9.96 | 10.14 | 9.88 | 10.06 | 16.3M |
| 2024-08-22 | 9.94 | 9.98 | 9.79 | 9.95 | 15.9M |
| 2024-08-21 | 9.99 | 10.06 | 9.83 | 9.89 | 21.2M |
| 2024-08-20 | 10.14 | 10.16 | 10.00 | 10.10 | 16.6M |
| 2024-08-19 | 10.24 | 10.24 | 10.02 | 10.08 | 19.9M |
| 2024-08-16 | 10.14 | 10.28 | 10.14 | 10.24 | 8.0M |
| 2024-08-15 | 10.12 | 10.26 | 10.04 | 10.18 | 9.4M |
| 2024-08-14 | 10.02 | 10.24 | 10.02 | 10.16 | 6.7M |
| 2024-08-13 | 9.96 | 10.18 | 9.92 | 10.16 | 13.7M |
| 2024-08-12 | 9.94 | 10.02 | 9.84 | 9.96 | 9.2M |
| 2024-08-09 | 9.75 | 10.00 | 9.75 | 9.85 | 8.7M |
| 2024-08-08 | 9.71 | 9.90 | 9.68 | 9.78 | 11.9M |
| 2024-08-07 | 9.84 | 9.88 | 9.66 | 9.78 | 14.7M |
| 2024-08-06 | 10.10 | 10.16 | 9.78 | 9.83 | 22.6M |
| 2024-08-05 | 10.12 | 10.18 | 9.89 | 10.06 | 19.8M |
| 2024-08-02 | 10.20 | 10.28 | 10.00 | 10.22 | 19.9M |
| 2024-08-01 | 10.24 | 10.30 | 10.08 | 10.20 | 12.8M |
| 2024-07-31 | 10.10 | 10.28 | 10.06 | 10.24 | 32.2M |
| 2024-07-30 | 10.00 | 10.16 | 9.87 | 10.02 | 21.4M |
| 2024-07-29 | 9.93 | 10.20 | 9.93 | 10.06 | 22.5M |
| 2024-07-26 | 9.51 | 9.93 | 9.43 | 9.87 | 26.5M |
| 2024-07-25 | 9.76 | 9.76 | 9.46 | 9.61 | 40.7M |
| 2024-07-24 | 9.78 | 9.87 | 9.62 | 9.81 | 24.6M |
| 2024-07-23 | 9.62 | 9.88 | 9.62 | 9.72 | 32.0M |
| 2024-07-22 | 9.55 | 9.69 | 9.34 | 9.66 | 19.8M |
| 2024-07-19 | 9.60 | 9.62 | 9.36 | 9.55 | 32.6M |
| 2024-07-18 | 9.23 | 9.64 | 9.14 | 9.56 | 27.4M |
| 2024-07-17 | 9.33 | 9.37 | 9.06 | 9.23 | 25.9M |
| 2024-07-16 | 9.29 | 9.46 | 9.18 | 9.35 | 27.9M |
| 2024-07-15 | 9.31 | 9.36 | 9.20 | 9.26 | 21.5M |
| 2024-07-12 | 9.17 | 9.37 | 9.15 | 9.31 | 23.3M |
| 2024-07-11 | 9.11 | 9.19 | 9.03 | 9.11 | 23.7M |
| 2024-07-10 | 9.15 | 9.21 | 9.02 | 9.11 | 20.4M |
| 2024-07-09 | 9.14 | 9.19 | 8.96 | 9.10 | 23.8M |
| 2024-07-08 | 9.09 | 9.17 | 8.96 | 9.14 | 28.7M |
| 2024-07-05 | 9.30 | 9.35 | 9.07 | 9.09 | 51.8M |
| 2024-07-04 | 9.84 | 9.92 | 9.76 | 9.83 | 38.0M |
| 2024-07-03 | 9.63 | 10.10 | 9.63 | 9.79 | 38.3M |
| 2024-07-02 | 9.70 | 9.85 | 9.60 | 9.68 | 53.3M |
| 2024-06-28 | 9.71 | 9.84 | 9.67 | 9.70 | 41.1M |
| 2024-06-27 | 9.82 | 9.89 | 9.63 | 9.72 | 35.9M |
| 2024-06-26 | 9.98 | 10.12 | 9.89 | 9.89 | 39.2M |
| 2024-06-25 | 9.96 | 10.16 | 9.91 | 10.10 | 40.0M |
| 2024-06-24 | 9.93 | 10.06 | 9.84 | 9.99 | 16.2M |
| 2024-06-21 | 9.99 | 10.08 | 9.87 | 9.95 | 25.6M |
| 2024-06-20 | 10.04 | 10.14 | 9.95 | 10.04 | 21.1M |
| 2024-06-19 | 9.94 | 10.16 | 9.94 | 10.04 | 24.7M |
| 2024-06-18 | 9.85 | 10.10 | 9.85 | 9.94 | 22.0M |
| 2024-06-17 | 9.72 | 10.04 | 9.62 | 9.85 | 20.7M |
| 2024-06-14 | 9.71 | 9.88 | 9.66 | 9.72 | 37.0M |
| 2024-06-13 | 9.78 | 9.87 | 9.70 | 9.79 | 15.4M |
| 2024-06-12 | 9.89 | 9.90 | 9.67 | 9.78 | 20.8M |
| 2024-06-11 | 10.02 | 10.06 | 9.80 | 9.87 | 24.9M |
| 2024-06-07 | 9.97 | 10.18 | 9.96 | 10.14 | 16.3M |
| 2024-06-06 | 9.99 | 10.16 | 9.94 | 9.97 | 19.7M |
| 2024-06-05 | 10.02 | 10.30 | 9.99 | 10.08 | 23.1M |
| 2024-06-04 | 10.10 | 10.22 | 9.99 | 10.12 | 12.5M |
| 2024-06-03 | 10.30 | 10.36 | 10.02 | 10.08 | 32.4M |
| 2024-05-31 | 10.16 | 10.48 | 10.16 | 10.16 | 24.2M |
| 2024-05-30 | 10.40 | 10.40 | 10.14 | 10.20 | 18.4M |
| 2024-05-29 | 10.36 | 10.44 | 10.22 | 10.28 | 19.2M |
| 2024-05-28 | 10.44 | 10.58 | 10.38 | 10.44 | 10.2M |
| 2024-05-27 | 10.28 | 10.74 | 10.28 | 10.44 | 26.3M |
| 2024-05-24 | 10.22 | 10.40 | 10.10 | 10.28 | 17.5M |
| 2024-05-23 | 10.22 | 10.30 | 10.08 | 10.22 | 28.6M |
| 2024-05-22 | 10.52 | 10.56 | 10.22 | 10.30 | 28.0M |
| 2024-05-21 | 10.58 | 10.64 | 10.44 | 10.52 | 32.3M |
| 2024-05-20 | 10.52 | 10.88 | 10.50 | 10.64 | 38.0M |
| 2024-05-17 | 10.34 | 10.56 | 10.30 | 10.56 | 64.2M |
| 2024-05-16 | 10.36 | 10.52 | 10.24 | 10.34 | 41.3M |
| 2024-05-14 | 10.26 | 10.40 | 10.22 | 10.36 | 25.7M |
| 2024-05-13 | 10.24 | 10.38 | 10.16 | 10.34 | 35.9M |
| 2024-05-10 | 9.88 | 10.38 | 9.88 | 10.28 | 34.2M |
| 2024-05-09 | 9.58 | 9.95 | 9.58 | 9.84 | 40.7M |
| 2024-05-08 | 9.55 | 9.73 | 9.48 | 9.58 | 35.9M |
| 2024-05-07 | 9.64 | 9.74 | 9.38 | 9.55 | 63.1M |
| 2024-05-06 | 9.54 | 9.83 | 9.47 | 9.62 | 49.3M |
| 2024-05-03 | 9.25 | 9.50 | 9.25 | 9.45 | 28.5M |
| 2024-05-02 | 9.67 | 9.73 | 9.23 | 9.23 | 46.8M |
| 2024-04-30 | 9.80 | 9.85 | 9.55 | 9.77 | 89.5M |
| 2024-04-29 | 10.04 | 10.04 | 9.74 | 9.98 | 53.6M |
| 2024-04-26 | 10.02 | 10.20 | 9.93 | 10.04 | 38.2M |
| 2024-04-25 | 9.99 | 10.16 | 9.91 | 10.10 | 41.1M |
| 2024-04-24 | 9.81 | 10.08 | 9.61 | 9.99 | 32.7M |
| 2024-04-23 | 9.57 | 9.99 | 9.47 | 9.82 | 46.5M |
| 2024-04-22 | 9.91 | 10.06 | 9.57 | 9.66 | 93.1M |
| 2024-04-19 | 10.18 | 10.26 | 9.88 | 10.14 | 34.0M |
| 2024-04-18 | 9.99 | 10.52 | 9.97 | 10.24 | 40.8M |
| 2024-04-17 | 9.90 | 10.06 | 9.75 | 9.99 | 23.6M |
| 2024-04-16 | 10.06 | 10.22 | 9.94 | 9.97 | 21.3M |
| 2024-04-15 | 9.89 | 10.28 | 9.82 | 10.14 | 20.6M |
| 2024-04-12 | 10.18 | 10.18 | 9.95 | 9.96 | 25.5M |
| 2024-04-11 | 10.10 | 10.40 | 10.00 | 10.22 | 16.4M |
| 2024-04-10 | 10.30 | 10.36 | 10.06 | 10.12 | 31.0M |
| 2024-04-09 | 10.50 | 10.68 | 10.22 | 10.30 | 22.8M |
| 2024-04-08 | 10.06 | 10.72 | 10.06 | 10.50 | 28.0M |
| 2024-04-05 | 10.46 | 10.50 | 10.10 | 10.16 | 12.3M |
| 2024-04-03 | 10.44 | 10.64 | 10.42 | 10.52 | 17.5M |
| 2024-04-02 | 10.42 | 10.78 | 10.40 | 10.58 | 23.6M |
| 2024-03-28 | 10.52 | 10.58 | 10.24 | 10.32 | 29.6M |
| 2024-03-27 | 10.32 | 10.74 | 10.22 | 10.52 | 37.3M |
| 2024-03-26 | 10.36 | 10.50 | 10.24 | 10.30 | 20.3M |
| 2024-03-25 | 10.48 | 10.48 | 10.34 | 10.38 | 11.7M |
| 2024-03-22 | 10.30 | 10.60 | 10.28 | 10.50 | 19.3M |
| 2024-03-21 | 10.38 | 10.54 | 10.26 | 10.38 | 26.1M |
| 2024-03-20 | 10.36 | 10.60 | 10.22 | 10.38 | 31.9M |
| 2024-03-19 | 10.48 | 10.48 | 10.28 | 10.42 | 50.7M |
| 2024-03-18 | 10.70 | 10.70 | 10.22 | 10.58 | 46.8M |
| 2024-03-15 | 11.12 | 11.12 | 10.52 | 10.66 | 60.3M |
| 2024-03-14 | 11.02 | 11.54 | 11.02 | 11.20 | 37.1M |
| 2024-03-13 | 11.08 | 11.18 | 10.94 | 11.12 | 20.2M |
| 2024-03-12 | 11.20 | 11.34 | 11.04 | 11.16 | 24.7M |
| 2024-03-11 | 11.04 | 11.36 | 11.02 | 11.28 | 35.5M |
| 2024-03-08 | 10.94 | 11.04 | 10.78 | 11.02 | 22.6M |
| 2024-03-07 | 10.62 | 10.98 | 10.56 | 10.88 | 36.1M |
| 2024-03-06 | 10.56 | 10.76 | 10.36 | 10.68 | 19.6M |
| 2024-03-05 | 10.56 | 10.86 | 10.48 | 10.62 | 16.9M |
| 2024-03-04 | 10.78 | 10.80 | 10.52 | 10.68 | 19.1M |
| 2024-03-01 | 10.70 | 10.94 | 10.66 | 10.78 | 20.6M |
| 2024-02-29 | 10.76 | 10.98 | 10.66 | 10.72 | 34.6M |
| 2024-02-28 | 10.86 | 11.06 | 10.74 | 10.90 | 27.9M |
| 2024-02-27 | 10.64 | 11.00 | 10.48 | 10.90 | 28.8M |
| 2024-02-26 | 10.66 | 10.76 | 10.54 | 10.70 | 21.0M |
| 2024-02-23 | 10.70 | 10.88 | 10.64 | 10.70 | 22.9M |
| 2024-02-22 | 10.08 | 10.74 | 10.06 | 10.68 | 49.2M |
| 2024-02-21 | 9.95 | 10.16 | 9.87 | 10.06 | 34.8M |
| 2024-02-20 | 9.79 | 10.08 | 9.79 | 10.00 | 34.8M |
| 2024-02-19 | 9.65 | 9.84 | 9.57 | 9.77 | 34.3M |
| 2024-02-16 | 9.67 | 9.68 | 9.47 | 9.65 | 18.2M |
| 2024-02-15 | 9.50 | 9.67 | 9.47 | 9.63 | 11.4M |
| 2024-02-14 | 9.32 | 9.54 | 9.31 | 9.51 | 6.5M |
| 2024-02-09 | 9.58 | 9.58 | 9.35 | 9.46 | 3.5M |
| 2024-02-08 | 9.75 | 9.79 | 9.45 | 9.61 | 18.5M |
| 2024-02-07 | 9.86 | 9.92 | 9.61 | 9.70 | 22.7M |
| 2024-02-06 | 9.56 | 9.87 | 9.50 | 9.84 | 39.3M |
| 2024-02-05 | 9.68 | 9.81 | 9.53 | 9.61 | 17.5M |
| 2024-02-02 | 9.75 | 9.89 | 9.56 | 9.68 | 13.5M |
| 2024-02-01 | 9.67 | 9.75 | 9.58 | 9.73 | 16.3M |
| 2024-01-31 | 9.55 | 9.81 | 9.32 | 9.72 | 45.1M |
| 2024-01-30 | 9.70 | 9.70 | 9.50 | 9.55 | 22.8M |
| 2024-01-29 | 9.72 | 9.88 | 9.58 | 9.71 | 29.2M |
| 2024-01-26 | 9.94 | 9.94 | 9.59 | 9.72 | 39.8M |
| 2024-01-25 | 10.00 | 10.06 | 9.70 | 9.95 | 47.0M |
| 2024-01-24 | 9.48 | 10.10 | 9.43 | 10.00 | 35.0M |
| 2024-01-23 | 9.20 | 9.57 | 9.20 | 9.48 | 26.8M |
| 2024-01-22 | 9.59 | 9.69 | 9.27 | 9.34 | 38.2M |
| 2024-01-19 | 9.48 | 9.72 | 9.44 | 9.51 | 36.1M |
| 2024-01-18 | 9.39 | 9.60 | 9.36 | 9.55 | 27.6M |
| 2024-01-17 | 9.68 | 9.68 | 9.23 | 9.39 | 25.7M |
| 2024-01-16 | 9.84 | 9.94 | 9.67 | 9.68 | 24.8M |
| 2024-01-15 | 9.80 | 9.85 | 9.64 | 9.83 | 19.8M |
| 2024-01-12 | 9.74 | 9.95 | 9.70 | 9.80 | 19.0M |
| 2024-01-11 | 9.64 | 9.91 | 9.50 | 9.74 | 22.7M |
| 2024-01-10 | 9.61 | 9.70 | 9.43 | 9.64 | 25.3M |
| 2024-01-09 | 9.74 | 9.75 | 9.35 | 9.61 | 27.4M |
| 2024-01-08 | 9.91 | 10.08 | 9.66 | 9.74 | 35.8M |
| 2024-01-05 | 9.77 | 10.00 | 9.66 | 9.89 | 31.3M |
| 2024-01-04 | 9.52 | 9.87 | 9.45 | 9.82 | 40.3M |
| 2024-01-03 | 9.20 | 9.54 | 9.11 | 9.52 | 27.4M |
| 2024-01-02 | 9.29 | 9.39 | 9.17 | 9.22 | 10.9M |