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
2023-12-29 1.56 1.58 1.56 1.57 75.1M
2023-12-28 1.49 1.58 1.48 1.57 122.3M
2023-12-27 1.50 1.50 1.48 1.49 46.6M
2023-12-26 1.51 1.51 1.49 1.50 77.7M
2023-12-25 1.50 1.52 1.50 1.51 49.4M
2023-12-22 1.48 1.53 1.46 1.50 144.1M
2023-12-21 1.45 1.50 1.44 1.49 225.5M
2023-12-20 1.48 1.48 1.45 1.45 57.9M
2023-12-19 1.47 1.49 1.47 1.49 157.4M
2023-12-18 1.50 1.51 1.47 1.47 76.2M
2023-12-15 1.51 1.53 1.51 1.51 57.2M
2023-12-14 1.53 1.54 1.51 1.51 62.5M
2023-12-13 1.56 1.56 1.52 1.52 68.4M
2023-12-12 1.56 1.56 1.55 1.55 52.9M
2023-12-11 1.55 1.57 1.53 1.57 68.7M
2023-12-08 1.57 1.58 1.55 1.56 51.0M
2023-12-07 1.57 1.58 1.55 1.56 52.2M
2023-12-06 1.54 1.60 1.53 1.58 97.9M
2023-12-05 1.55 1.57 1.54 1.54 57.0M
2023-12-04 1.56 1.57 1.55 1.56 50.1M
2023-12-01 1.57 1.58 1.55 1.57 61.7M
2023-11-30 1.59 1.59 1.57 1.58 51.7M
2023-11-29 1.61 1.61 1.58 1.59 50.0M
2023-11-28 1.59 1.61 1.58 1.61 48.4M
2023-11-27 1.62 1.62 1.59 1.59 55.3M
2023-11-24 1.64 1.64 1.61 1.62 59.5M
2023-11-23 1.63 1.65 1.62 1.64 51.9M
2023-11-22 1.66 1.67 1.63 1.63 78.6M
2023-11-21 1.69 1.70 1.67 1.67 72.3M
2023-11-20 1.68 1.69 1.66 1.68 66.9M
2023-11-17 1.67 1.68 1.66 1.68 49.5M
2023-11-16 1.70 1.70 1.67 1.67 62.1M
2023-11-15 1.69 1.71 1.69 1.70 81.0M
2023-11-14 1.69 1.69 1.67 1.68 63.0M
2023-11-13 1.69 1.70 1.68 1.69 55.1M
2023-11-10 1.69 1.69 1.68 1.69 57.6M
2023-11-09 1.70 1.71 1.69 1.70 59.5M
2023-11-08 1.70 1.71 1.69 1.70 67.8M
2023-11-07 1.71 1.71 1.69 1.70 61.2M
2023-11-06 1.66 1.71 1.66 1.71 97.3M
2023-11-03 1.63 1.66 1.63 1.65 62.6M
2023-11-02 1.66 1.66 1.63 1.63 91.0M
2023-11-01 1.66 1.67 1.64 1.65 75.2M
2023-10-31 1.68 1.68 1.65 1.66 72.2M
2023-10-30 1.67 1.70 1.66 1.69 103.9M
2023-10-27 1.61 1.68 1.60 1.67 136.7M
2023-10-26 1.60 1.62 1.58 1.62 84.8M
2023-10-25 1.62 1.64 1.61 1.61 59.1M
2023-10-24 1.60 1.62 1.60 1.61 108.0M
2023-10-23 1.64 1.64 1.59 1.60 81.9M
2023-10-20 1.62 1.66 1.62 1.64 59.0M
2023-10-19 1.64 1.65 1.62 1.63 44.8M
2023-10-18 1.68 1.68 1.65 1.66 42.4M
2023-10-17 1.66 1.69 1.66 1.67 51.0M
2023-10-16 1.71 1.71 1.66 1.66 64.4M
2023-10-13 1.73 1.73 1.70 1.70 49.1M
2023-10-12 1.70 1.74 1.69 1.74 71.1M
2023-10-11 1.70 1.70 1.68 1.69 37.7M
2023-10-10 1.69 1.72 1.69 1.69 39.3M
2023-10-09 1.70 1.70 1.68 1.69 52.6M
2023-09-28 1.71 1.72 1.69 1.70 48.4M
2023-09-27 1.69 1.73 1.69 1.71 52.3M
2023-09-26 1.72 1.72 1.69 1.69 38.2M
2023-09-25 1.72 1.73 1.71 1.72 42.0M
2023-09-22 1.69 1.73 1.69 1.73 49.9M
2023-09-21 1.70 1.72 1.69 1.69 46.5M
2023-09-20 1.72 1.73 1.71 1.71 55.1M
2023-09-19 1.75 1.75 1.73 1.73 48.8M
2023-09-18 1.72 1.78 1.72 1.75 73.0M
2023-09-15 1.74 1.74 1.72 1.72 77.2M
2023-09-14 1.75 1.76 1.73 1.74 78.0M
2023-09-13 1.78 1.79 1.76 1.77 66.2M
2023-09-12 1.78 1.81 1.77 1.79 52.1M
2023-09-11 1.77 1.79 1.75 1.78 54.7M
2023-09-08 1.78 1.78 1.76 1.76 47.0M
2023-09-07 1.82 1.82 1.78 1.78 56.4M
2023-09-06 1.83 1.83 1.81 1.82 54.9M
2023-09-05 1.83 1.84 1.82 1.83 52.5M
2023-09-04 1.82 1.84 1.80 1.83 64.9M
2023-09-01 1.82 1.83 1.81 1.81 32.8M
2023-08-31 1.82 1.82 1.80 1.81 55.7M
2023-08-30 1.83 1.86 1.82 1.83 64.0M
2023-08-29 1.77 1.84 1.77 1.83 80.0M
2023-08-28 1.87 1.88 1.77 1.78 74.4M
2023-08-25 1.78 1.79 1.76 1.77 56.2M
2023-08-24 1.78 1.81 1.77 1.79 85.1M
2023-08-23 1.83 1.83 1.78 1.78 71.9M
2023-08-22 1.85 1.86 1.79 1.83 93.1M
2023-08-21 1.87 1.88 1.84 1.84 76.4M
2023-08-18 1.91 1.91 1.87 1.87 77.1M
2023-08-17 1.89 1.91 1.88 1.90 67.7M
2023-08-16 1.90 1.92 1.89 1.89 114.1M
2023-08-15 1.93 1.94 1.89 1.91 124.3M
2023-08-14 1.95 1.95 1.90 1.93 78.6M
2023-08-11 2.01 2.01 1.96 1.96 93.2M
2023-08-10 2.00 2.02 1.99 2.00 80.1M
2023-08-09 2.00 2.01 1.99 2.00 62.7M
2023-08-08 2.01 2.02 2.00 2.01 57.9M
2023-08-07 2.03 2.04 2.01 2.02 64.2M
2023-08-04 2.02 2.04 2.01 2.03 82.0M
2023-08-03 2.00 2.01 2.00 2.01 89.5M
2023-08-02 2.00 2.02 2.00 2.00 60.0M
2023-08-01 2.01 2.02 2.00 2.00 97.5M
2023-07-31 1.99 2.03 1.98 2.01 117.9M
2023-07-28 1.96 1.98 1.94 1.98 107.2M
2023-07-27 1.98 1.99 1.96 1.96 71.2M
2023-07-26 1.97 1.98 1.96 1.96 61.9M
2023-07-25 1.95 1.97 1.95 1.97 77.0M
2023-07-24 1.95 1.95 1.92 1.92 74.5M
2023-07-21 1.96 1.97 1.94 1.95 81.4M
2023-07-20 1.97 2.00 1.97 1.97 70.6M
2023-07-19 1.99 1.99 1.96 1.97 98.0M
2023-07-18 1.99 2.00 1.97 1.99 60.5M
2023-07-17 2.02 2.02 1.98 1.99 75.5M
2023-07-14 2.04 2.04 2.01 2.02 61.8M
2023-07-13 2.04 2.05 2.03 2.04 74.5M
2023-07-12 2.04 2.05 2.02 2.02 65.5M
2023-07-11 2.02 2.04 2.00 2.04 70.3M
2023-07-10 2.00 2.04 1.99 2.02 72.3M
2023-07-07 2.01 2.01 1.99 1.99 75.4M
2023-07-06 2.04 2.04 2.00 2.01 71.4M
2023-07-05 2.04 2.06 2.03 2.04 95.4M
2023-07-04 2.03 2.05 2.01 2.04 102.4M
2023-07-03 2.02 2.05 2.02 2.03 81.0M
2023-06-30 1.96 2.03 1.96 2.02 128.5M
2023-06-29 1.97 1.99 1.97 1.97 55.1M
2023-06-28 1.98 1.99 1.96 1.98 65.8M
2023-06-27 1.98 1.99 1.95 1.97 74.5M
2023-06-26 1.96 2.00 1.95 1.98 105.6M
2023-06-21 2.01 2.03 1.98 1.98 98.1M
2023-06-20 2.01 2.03 2.00 2.01 87.0M
2023-06-19 2.03 2.04 2.01 2.01 84.6M
2023-06-16 2.04 2.04 2.02 2.03 211.8M
2023-06-15 1.94 2.03 1.93 2.03 159.0M
2023-06-14 1.96 1.96 1.93 1.94 72.1M
2023-06-13 1.95 1.96 1.94 1.95 55.8M
2023-06-12 1.93 1.96 1.92 1.95 72.6M
2023-06-09 1.93 1.95 1.92 1.93 104.8M
2023-06-08 1.92 1.95 1.92 1.93 124.3M
2023-06-07 1.97 1.98 1.92 1.92 131.2M
2023-06-06 1.99 1.99 1.96 1.97 110.0M
2023-06-05 2.02 2.02 1.97 1.99 81.3M
2023-06-02 1.97 2.02 1.97 2.02 95.7M
2023-06-01 1.96 1.99 1.94 1.96 59.7M
2023-05-31 1.98 1.98 1.94 1.95 87.9M
2023-05-30 1.95 1.99 1.95 1.98 89.1M
2023-05-29 1.99 2.00 1.95 1.96 88.7M
2023-05-26 2.01 2.01 1.96 1.98 93.0M
2023-05-25 2.02 2.04 2.01 2.02 73.3M
2023-05-24 2.03 2.05 2.02 2.03 83.8M
2023-05-23 2.07 2.08 2.04 2.04 104.7M
2023-05-22 2.05 2.07 2.03 2.07 76.5M
2023-05-19 2.06 2.07 2.04 2.05 81.9M
2023-05-18 2.09 2.09 2.04 2.06 92.7M
2023-05-17 2.09 2.10 2.07 2.09 85.1M
2023-05-16 2.10 2.10 2.08 2.09 82.9M
2023-05-15 2.02 2.10 2.02 2.10 142.4M
2023-05-12 2.05 2.07 2.02 2.02 110.8M
2023-05-11 2.01 2.07 2.01 2.05 125.6M
2023-05-10 1.96 2.04 1.95 2.01 135.1M
2023-05-09 1.99 1.99 1.96 1.96 75.1M
2023-05-08 1.99 2.01 1.97 1.99 76.3M
2023-05-05 2.00 2.01 1.96 1.98 164.1M
2023-05-04 2.02 2.04 2.00 2.00 126.3M
2023-04-28 2.03 2.05 2.01 2.02 79.8M
2023-04-27 2.01 2.04 2.00 2.03 80.4M
2023-04-26 1.93 2.04 1.92 2.01 142.9M
2023-04-25 2.01 2.02 1.91 1.93 222.5M
2023-04-24 2.04 2.05 2.01 2.02 105.0M
2023-04-21 2.07 2.10 2.04 2.05 88.4M
2023-04-20 2.13 2.13 2.07 2.07 114.8M
2023-04-19 2.15 2.16 2.13 2.13 73.6M
2023-04-18 2.15 2.18 2.15 2.15 99.7M
2023-04-17 2.13 2.16 2.13 2.15 86.6M
2023-04-14 2.09 2.15 2.08 2.13 119.4M
2023-04-13 2.10 2.10 2.08 2.08 80.3M
2023-04-12 2.13 2.13 2.10 2.10 80.1M
2023-04-11 2.14 2.15 2.12 2.13 79.3M
2023-04-10 2.09 2.14 2.09 2.14 130.6M
2023-04-07 2.08 2.11 2.08 2.09 99.6M
2023-04-06 2.09 2.09 2.06 2.08 65.5M
2023-04-04 2.14 2.14 2.08 2.09 92.5M
2023-04-03 2.14 2.16 2.12 2.14 88.2M
2023-03-31 2.13 2.17 2.13 2.14 125.6M
2023-03-30 2.11 2.13 2.10 2.13 65.0M
2023-03-29 2.10 2.13 2.10 2.11 64.9M
2023-03-28 2.12 2.13 2.10 2.10 55.5M
2023-03-27 2.11 2.13 2.10 2.12 60.0M
2023-03-24 2.11 2.13 2.09 2.12 64.0M
2023-03-23 2.10 2.12 2.10 2.11 62.4M
2023-03-22 2.11 2.15 2.11 2.11 82.7M
2023-03-21 2.06 2.10 2.05 2.10 77.9M
2023-03-20 2.05 2.07 2.02 2.05 74.2M
2023-03-17 2.07 2.08 2.04 2.05 72.8M
2023-03-16 2.08 2.09 2.05 2.05 77.9M
2023-03-15 2.11 2.14 2.09 2.09 76.1M
2023-03-14 2.12 2.12 2.06 2.10 128.3M
2023-03-13 2.14 2.15 2.11 2.12 79.5M
2023-03-10 2.18 2.18 2.14 2.15 115.0M
2023-03-09 2.18 2.20 2.17 2.18 52.4M
2023-03-08 2.19 2.20 2.17 2.18 56.0M
2023-03-07 2.23 2.23 2.19 2.19 73.4M
2023-03-06 2.23 2.23 2.18 2.23 87.0M
2023-03-03 2.23 2.24 2.22 2.23 69.8M
2023-03-02 2.27 2.27 2.23 2.23 78.8M
2023-03-01 2.25 2.27 2.24 2.27 72.5M
2023-02-28 2.25 2.26 2.23 2.25 51.1M
2023-02-27 2.25 2.26 2.23 2.24 53.1M
2023-02-24 2.29 2.29 2.25 2.26 47.1M
2023-02-23 2.28 2.29 2.28 2.29 50.9M
2023-02-22 2.28 2.29 2.27 2.27 47.2M
2023-02-21 2.29 2.31 2.28 2.30 62.2M
2023-02-20 2.28 2.29 2.25 2.29 78.7M
2023-02-17 2.34 2.35 2.29 2.29 65.7M
2023-02-16 2.38 2.40 2.32 2.34 74.6M
2023-02-15 2.40 2.42 2.38 2.38 48.0M
2023-02-14 2.42 2.42 2.39 2.40 59.8M
2023-02-13 2.39 2.42 2.38 2.41 66.5M
2023-02-10 2.43 2.43 2.38 2.39 61.3M
2023-02-09 2.42 2.43 2.39 2.43 87.5M
2023-02-08 2.41 2.44 2.40 2.41 108.9M
2023-02-07 2.40 2.42 2.39 2.41 74.3M
2023-02-06 2.43 2.43 2.38 2.40 81.8M
2023-02-03 2.47 2.47 2.41 2.44 88.7M
2023-02-02 2.51 2.51 2.47 2.48 59.8M
2023-02-01 2.45 2.50 2.45 2.50 80.0M
2023-01-31 2.45 2.47 2.44 2.45 67.9M
2023-01-30 2.48 2.50 2.45 2.45 140.5M
2023-01-20 2.35 2.39 2.34 2.38 67.1M
2023-01-19 2.34 2.35 2.32 2.35 54.0M
2023-01-18 2.34 2.37 2.33 2.34 55.5M
2023-01-17 2.34 2.36 2.33 2.34 54.6M
2023-01-16 2.33 2.35 2.31 2.33 87.4M
2023-01-13 2.33 2.35 2.30 2.33 70.7M
2023-01-12 2.29 2.35 2.29 2.32 78.6M
2023-01-11 2.31 2.32 2.28 2.28 55.8M
2023-01-10 2.28 2.32 2.25 2.31 94.3M
2023-01-09 2.28 2.32 2.28 2.29 123.7M
2023-01-06 2.22 2.30 2.22 2.27 313.4M
2023-01-05 2.17 2.25 2.17 2.23 97.5M
2023-01-04 2.19 2.20 2.15 2.16 84.0M
2023-01-03 2.18 2.21 2.15 2.20 62.0M