Last Update: 2025-09-30
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
2022-12-26 1.85 1.85 1.85 1.85 1.7M
2022-12-19 1.90 1.90 1.90 1.90 2.5M
2022-12-12 2.00 2.00 2.00 2.00 1.2M
2022-12-05 2.10 2.10 2.10 2.10 4.6M
2022-11-28 2.20 2.20 2.20 2.20 1.5M
2022-11-21 2.30 2.30 2.30 2.30 0.6M
2022-11-14 2.40 2.40 2.40 2.40 1.3M
2022-11-09 2.50 2.50 2.50 2.50 1.4M
2022-11-07 2.40 2.40 2.40 2.40 1.7M
2022-11-04 2.30 2.30 2.30 2.30 1.8M
2022-11-03 2.15 2.20 2.15 2.20 1.9M
2022-11-02 2.10 2.10 2.05 2.10 3.7M
2022-11-01 2.00 2.00 1.95 2.00 1.9M
2022-10-31 1.95 1.95 1.90 1.95 1.7M
2022-10-28 1.90 1.90 1.85 1.90 2.2M
2022-10-27 1.85 1.85 1.80 1.85 3.3M
2022-10-25 1.80 1.80 1.80 1.80 0.9M
2022-10-24 1.75 1.75 1.75 1.75 0.6M
2022-10-21 1.65 1.70 1.60 1.70 4.7M
2022-10-20 1.65 1.70 1.65 1.65 2.2M
2022-10-19 1.70 1.75 1.70 1.70 3.5M
2022-10-18 1.75 1.80 1.75 1.75 4.9M
2022-10-17 1.80 1.85 1.80 1.80 2.2M
2022-10-14 1.85 1.90 1.85 1.85 4.6M
2022-10-13 1.95 1.95 1.90 1.90 4.5M
2022-10-12 1.85 1.95 1.85 1.95 16.4M
2022-10-11 1.90 1.90 1.90 1.90 3.7M
2022-10-10 1.95 1.95 1.95 1.95 5.0M
2022-10-07 2.05 2.05 2.05 2.05 1.8M
2022-10-06 2.15 2.15 2.15 2.15 1.7M
2022-10-04 2.25 2.25 2.25 2.25 1.0M
2022-10-03 2.35 2.35 2.35 2.35 0.6M
2022-09-26 2.45 2.45 2.45 2.45 0.4M
2022-09-19 2.55 2.55 2.55 2.55 0.7M
2022-09-12 2.65 2.65 2.65 2.65 0.9M
2022-09-05 2.75 2.75 2.75 2.75 3.2M
2022-08-26 2.85 2.85 2.65 2.85 18.6M
2022-08-25 2.75 2.75 2.75 2.75 2.4M
2022-08-24 2.65 2.65 2.65 2.65 2.6M
2022-08-23 2.55 2.55 2.50 2.55 3.1M
2022-08-22 2.45 2.45 2.40 2.45 7.0M
2022-08-19 2.20 2.35 2.20 2.35 9.8M
2022-08-18 2.20 2.25 2.15 2.25 5.6M
2022-08-17 2.20 2.20 2.15 2.20 2.8M
2022-08-16 2.20 2.25 2.15 2.15 4.6M
2022-08-12 2.20 2.25 2.15 2.20 2.7M
2022-08-11 2.20 2.25 2.20 2.20 2.6M
2022-08-10 2.25 2.25 2.15 2.20 3.2M
2022-08-08 2.25 2.25 2.15 2.20 2.6M
2022-08-05 2.20 2.25 2.15 2.20 3.0M
2022-08-04 2.25 2.25 2.15 2.20 4.3M
2022-08-03 2.25 2.25 2.20 2.20 2.2M
2022-08-02 2.25 2.25 2.20 2.25 3.5M
2022-08-01 2.20 2.25 2.15 2.20 4.2M
2022-07-29 2.15 2.20 2.15 2.20 3.0M
2022-07-28 2.15 2.20 2.15 2.15 3.0M
2022-07-27 2.20 2.20 2.15 2.15 1.5M
2022-07-26 2.15 2.20 2.15 2.15 2.4M
2022-07-25 2.25 2.25 2.15 2.15 4.7M
2022-07-22 2.20 2.25 2.20 2.25 2.0M
2022-07-21 2.20 2.25 2.20 2.20 2.1M
2022-07-20 2.25 2.25 2.20 2.20 1.7M
2022-07-19 2.20 2.25 2.15 2.20 3.2M
2022-07-18 2.15 2.20 2.15 2.20 2.0M
2022-07-15 2.20 2.20 2.15 2.15 1.9M
2022-07-14 2.25 2.25 2.15 2.20 2.9M
2022-07-13 2.25 2.25 2.20 2.25 1.8M
2022-07-12 2.20 2.25 2.20 2.25 1.7M
2022-07-11 2.25 2.25 2.20 2.20 1.9M
2022-07-08 2.25 2.25 2.20 2.20 1.8M
2022-07-07 2.20 2.25 2.20 2.20 1.4M
2022-07-06 2.25 2.25 2.15 2.20 2.2M
2022-07-05 2.25 2.25 2.20 2.25 2.1M
2022-07-04 2.25 2.25 2.20 2.25 1.6M
2022-07-01 2.25 2.25 2.20 2.25 1.2M
2022-06-30 2.30 2.30 2.20 2.25 1.5M
2022-06-29 2.25 2.30 2.20 2.25 1.5M
2022-06-28 2.30 2.30 2.25 2.25 1.0M
2022-06-27 2.35 2.35 2.25 2.30 1.8M
2022-06-24 2.30 2.35 2.25 2.30 1.6M
2022-06-23 2.30 2.30 2.25 2.25 1.4M
2022-06-22 2.30 2.30 2.25 2.25 1.2M
2022-06-21 2.15 2.25 2.10 2.25 2.8M
2022-06-20 2.30 2.30 2.15 2.15 3.5M
2022-06-17 2.30 2.35 2.20 2.25 2.5M
2022-06-16 2.40 2.40 2.30 2.30 3.4M
2022-06-15 2.40 2.40 2.35 2.35 2.0M
2022-06-14 2.35 2.40 2.35 2.40 2.1M
2022-06-13 2.40 2.40 2.30 2.35 2.9M
2022-06-10 2.45 2.45 2.40 2.40 2.0M
2022-06-09 2.45 2.45 2.40 2.40 2.1M
2022-06-08 2.45 2.50 2.40 2.45 1.8M
2022-06-07 2.45 2.45 2.40 2.45 2.8M
2022-06-06 2.55 2.55 2.40 2.45 4.8M
2022-06-03 2.55 2.60 2.50 2.50 1.8M
2022-06-02 2.50 2.60 2.50 2.55 3.5M
2022-06-01 2.60 2.60 2.50 2.55 2.0M
2022-05-31 2.55 2.60 2.50 2.55 2.2M
2022-05-30 2.55 2.60 2.50 2.60 2.6M
2022-05-27 2.50 2.60 2.50 2.55 1.7M
2022-05-26 2.60 2.60 2.45 2.50 2.7M
2022-05-25 2.65 2.65 2.50 2.55 2.1M
2022-05-24 2.70 2.70 2.60 2.60 2.7M
2022-05-23 2.75 2.75 2.65 2.65 3.0M
2022-05-20 2.70 2.80 2.70 2.70 5.3M
2022-05-19 2.70 2.70 2.60 2.65 4.2M
2022-05-18 2.85 2.90 2.70 2.75 7.0M
2022-05-17 2.65 2.85 2.60 2.80 8.5M
2022-05-16 2.50 2.65 2.45 2.60 6.2M
2022-05-13 2.30 2.50 2.30 2.45 10.5M
2022-05-12 2.40 2.40 2.20 2.30 10.7M
2022-05-11 2.55 2.60 2.35 2.40 7.5M
2022-05-10 2.60 2.65 2.50 2.55 6.1M
2022-05-09 2.65 2.65 2.55 2.60 8.1M
2022-05-06 2.60 2.70 2.50 2.65 12.2M
2022-05-05 2.75 2.75 2.60 2.65 7.1M
2022-05-04 2.80 2.80 2.65 2.70 4.8M
2022-05-02 2.75 2.80 2.70 2.75 4.0M
2022-04-29 2.80 2.85 2.75 2.75 4.7M
2022-04-28 2.85 2.85 2.75 2.75 7.5M
2022-04-27 2.80 2.85 2.75 2.80 6.5M
2022-04-26 2.85 2.90 2.80 2.85 5.2M
2022-04-25 2.85 2.85 2.80 2.80 5.6M
2022-04-22 2.90 3.00 2.85 2.85 7.0M
2022-04-21 2.95 3.00 2.90 2.90 8.3M
2022-04-20 2.90 2.95 2.85 2.90 8.3M
2022-04-19 2.90 3.10 2.80 2.85 35.3M
2022-04-18 2.90 2.90 2.80 2.85 5.8M
2022-04-13 2.90 3.00 2.90 2.90 6.2M
2022-04-12 2.95 3.00 2.90 2.95 7.0M
2022-04-11 3.10 3.10 2.95 3.00 9.6M
2022-04-08 3.10 3.15 3.05 3.05 8.7M
2022-04-07 3.10 3.20 3.05 3.10 26.2M
2022-04-06 3.00 3.05 2.95 3.05 15.6M
2022-04-05 2.95 2.95 2.90 2.95 8.9M
2022-04-04 2.80 2.85 2.75 2.85 9.2M
2022-04-01 2.70 2.75 2.65 2.75 8.2M
2022-03-31 2.70 2.75 2.65 2.65 8.3M
2022-03-30 2.65 2.70 2.60 2.65 18.3M
2022-03-29 2.60 2.75 2.60 2.60 16.3M
2022-03-28 2.75 2.80 2.70 2.70 6.2M
2022-03-25 2.90 2.90 2.75 2.80 7.3M
2022-03-24 2.90 2.90 2.85 2.85 4.0M
2022-03-23 2.95 2.95 2.85 2.90 3.1M
2022-03-22 2.95 3.00 2.90 2.90 2.9M
2022-03-21 3.05 3.05 2.90 2.95 4.4M
2022-03-17 3.00 3.05 2.90 3.00 5.8M
2022-03-16 2.95 3.05 2.95 3.00 2.7M
2022-03-15 3.05 3.10 2.95 3.00 4.4M
2022-03-14 3.20 3.20 3.00 3.05 4.8M
2022-03-11 3.10 3.15 3.00 3.10 4.4M
2022-03-10 3.10 3.10 3.00 3.05 3.6M
2022-03-09 2.95 3.00 2.85 3.00 5.1M
2022-03-08 2.85 2.95 2.85 2.90 3.6M
2022-03-07 2.85 2.95 2.85 2.85 5.1M
2022-03-04 2.95 3.00 2.90 2.95 3.3M
2022-03-03 3.00 3.00 2.90 2.95 4.2M
2022-03-02 3.00 3.00 2.90 2.95 3.2M
2022-02-28 3.00 3.00 2.85 2.95 3.6M
2022-02-25 2.85 3.05 2.85 3.00 5.9M
2022-02-24 2.95 3.05 2.95 2.95 5.7M
2022-02-23 2.90 3.15 2.90 3.10 3.0M
2022-02-22 2.95 3.05 2.95 3.00 5.5M
2022-02-21 3.20 3.25 3.10 3.10 4.9M
2022-02-18 3.35 3.35 3.20 3.25 3.2M
2022-02-17 3.25 3.35 3.25 3.35 5.8M
2022-02-16 3.05 3.20 3.00 3.20 5.6M
2022-02-15 3.05 3.10 3.05 3.05 5.3M
2022-02-14 3.20 3.20 3.20 3.20 3.6M
2022-02-11 3.30 3.40 3.25 3.35 6.0M
2022-02-10 3.45 3.50 3.35 3.35 6.7M
2022-02-09 3.50 3.55 3.45 3.45 3.6M
2022-02-08 3.60 3.65 3.50 3.50 5.2M
2022-02-07 3.60 3.65 3.50 3.60 7.4M
2022-02-04 3.60 3.65 3.50 3.60 5.5M
2022-02-03 3.65 3.65 3.55 3.60 4.9M
2022-02-02 3.70 3.70 3.55 3.65 5.4M
2022-02-01 3.65 3.70 3.50 3.65 7.5M
2022-01-31 3.70 3.70 3.55 3.60 5.2M
2022-01-28 3.60 3.65 3.55 3.60 5.2M
2022-01-27 3.60 3.60 3.50 3.55 6.3M
2022-01-25 3.50 3.65 3.35 3.65 8.5M
2022-01-24 3.65 3.70 3.50 3.50 9.7M
2022-01-21 3.75 3.80 3.65 3.65 7.6M
2022-01-20 3.70 3.80 3.70 3.75 6.6M
2022-01-19 3.75 3.80 3.60 3.70 8.6M
2022-01-18 3.85 3.90 3.75 3.75 11.5M
2022-01-17 3.95 3.95 3.80 3.85 12.9M
2022-01-14 3.80 3.95 3.70 3.90 14.6M
2022-01-13 3.85 3.85 3.70 3.80 8.3M
2022-01-12 3.80 3.85 3.70 3.80 15.0M
2022-01-11 4.05 4.10 3.80 3.80 26.6M
2022-01-10 3.85 3.95 3.80 3.95 29.2M
2022-01-07 3.90 3.90 3.75 3.80 20.4M
2022-01-06 3.70 3.85 3.70 3.85 23.0M
2022-01-05 3.85 3.95 3.85 3.85 27.2M
2022-01-04 4.40 4.40 4.05 4.05 20.7M
2022-01-03 3.95 4.25 3.90 4.25 96.4M