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
2024-12-31 6.84 6.92 6.30 6.34 20.6M
2024-12-30 7.02 7.05 6.75 6.85 15.6M
2024-12-27 6.98 7.16 6.91 7.11 14.2M
2024-12-26 6.70 7.18 6.70 6.97 19.6M
2024-12-25 7.63 7.63 6.87 6.87 32.3M
2024-12-24 7.84 7.85 7.56 7.63 13.4M
2024-12-23 8.09 8.25 7.65 7.77 20.3M
2024-12-20 7.88 8.17 7.81 8.14 12.4M
2024-12-19 8.07 8.07 7.67 7.88 19.8M
2024-12-18 8.13 8.49 7.95 8.11 21.7M
2024-12-17 8.68 8.69 7.89 7.97 27.3M
2024-12-16 9.05 9.11 8.21 8.53 44.1M
2024-12-13 8.46 9.00 8.32 9.00 35.5M
2024-12-12 7.96 8.22 7.63 8.18 25.8M
2024-12-11 7.66 8.07 7.57 7.96 21.3M
2024-12-10 7.61 7.93 7.49 7.66 27.6M
2024-12-09 7.02 7.47 6.90 7.42 21.2M
2024-12-06 7.07 7.24 6.96 7.00 11.1M
2024-12-05 7.01 7.31 7.00 7.11 12.8M
2024-12-04 7.15 7.20 6.89 6.94 10.9M
2024-12-03 7.20 7.38 7.12 7.16 11.9M
2024-12-02 7.20 7.38 7.12 7.26 12.4M
2024-11-29 7.50 7.64 7.09 7.26 21.1M
2024-11-28 7.16 7.52 7.15 7.51 18.6M
2024-11-27 7.06 7.20 6.89 7.19 12.1M
2024-11-26 7.24 7.45 7.06 7.10 13.9M
2024-11-25 7.15 7.36 6.98 7.28 19.8M
2024-11-22 7.23 7.55 7.03 7.05 24.1M
2024-11-21 6.77 7.20 6.75 7.20 23.6M
2024-11-20 6.70 6.88 6.63 6.77 12.0M
2024-11-19 6.60 6.75 6.45 6.75 14.2M
2024-11-18 6.66 6.81 6.40 6.45 13.8M
2024-11-15 6.81 6.94 6.68 6.72 17.6M
2024-11-14 6.84 6.94 6.73 6.76 13.3M
2024-11-13 6.76 6.85 6.63 6.82 9.9M
2024-11-12 7.08 7.08 6.73 6.81 19.7M
2024-11-11 6.90 7.15 6.87 7.09 20.1M
2024-11-08 6.79 7.00 6.70 6.86 21.4M
2024-11-07 6.81 7.00 6.71 6.79 18.9M
2024-11-06 7.00 7.10 6.80 6.88 39.2M
2024-11-05 6.14 6.75 6.08 6.75 33.5M
2024-11-04 6.32 6.32 6.07 6.14 24.3M
2024-11-01 6.46 6.61 6.19 6.32 37.3M
2024-10-31 6.82 6.85 6.43 6.70 67.9M
2024-10-30 5.64 6.23 5.53 6.23 14.1M
2024-10-29 5.90 6.06 5.63 5.66 16.6M
2024-10-28 5.78 6.06 5.71 5.98 20.3M
2024-10-25 5.36 5.88 5.34 5.79 22.0M
2024-10-24 5.43 5.47 5.30 5.35 6.9M
2024-10-23 5.38 5.59 5.33 5.47 13.5M
2024-10-22 5.22 5.38 5.17 5.38 10.2M
2024-10-21 5.18 5.48 5.11 5.23 13.6M
2024-10-18 4.98 5.22 4.98 5.17 10.1M
2024-10-17 5.09 5.20 4.98 4.99 7.8M
2024-10-16 5.08 5.19 5.05 5.11 6.4M
2024-10-15 5.19 5.23 5.11 5.11 7.4M
2024-10-14 5.10 5.25 5.10 5.19 8.3M
2024-10-11 5.39 5.39 5.03 5.08 9.5M
2024-10-10 5.23 5.43 5.19 5.25 8.3M
2024-10-09 5.66 5.67 5.22 5.23 13.3M
2024-10-08 6.02 6.02 5.52 5.78 20.1M
2024-09-30 5.21 5.50 5.05 5.48 18.1M
2024-09-27 4.86 5.01 4.86 5.00 5.1M
2024-09-26 4.69 4.85 4.65 4.84 6.1M
2024-09-25 4.70 4.80 4.67 4.68 6.0M
2024-09-24 4.43 4.66 4.42 4.64 6.5M
2024-09-23 4.48 4.52 4.38 4.41 3.7M
2024-09-20 4.51 4.53 4.45 4.47 3.1M
2024-09-19 4.39 4.54 4.35 4.50 4.0M
2024-09-18 4.51 4.52 4.29 4.39 4.5M
2024-09-13 4.62 4.64 4.48 4.48 4.5M
2024-09-12 4.68 4.78 4.62 4.63 4.3M
2024-09-11 4.70 4.79 4.67 4.70 3.3M
2024-09-10 4.67 4.74 4.63 4.72 3.5M
2024-09-09 4.55 4.70 4.51 4.67 4.4M
2024-09-06 4.72 4.75 4.58 4.59 4.6M
2024-09-05 4.76 4.80 4.70 4.74 4.0M
2024-09-04 4.74 4.87 4.72 4.76 4.1M
2024-09-03 4.75 4.85 4.70 4.78 3.6M
2024-09-02 4.86 4.89 4.73 4.75 4.5M
2024-08-30 4.81 4.92 4.76 4.86 6.4M
2024-08-29 4.71 4.83 4.71 4.80 4.3M
2024-08-28 4.65 4.79 4.60 4.75 4.7M
2024-08-27 4.70 4.92 4.67 4.69 6.5M
2024-08-26 4.50 4.83 4.50 4.72 7.3M
2024-08-23 4.55 4.60 4.45 4.54 5.1M
2024-08-22 4.77 4.80 4.57 4.59 6.3M
2024-08-21 4.74 4.82 4.73 4.77 7.1M
2024-08-20 4.61 4.87 4.56 4.80 10.0M
2024-08-19 4.53 4.67 4.42 4.60 6.0M
2024-08-16 4.60 4.60 4.47 4.49 4.8M
2024-08-15 4.64 4.66 4.53 4.58 5.8M
2024-08-14 4.72 4.79 4.64 4.65 3.4M
2024-08-13 4.70 4.74 4.59 4.74 3.3M
2024-08-12 4.71 4.78 4.68 4.70 2.6M
2024-08-09 4.77 4.84 4.74 4.74 3.9M
2024-08-08 4.73 4.78 4.70 4.76 3.9M
2024-08-07 4.79 4.81 4.69 4.77 5.5M
2024-08-06 4.68 4.80 4.63 4.79 7.3M
2024-08-05 4.72 4.80 4.60 4.61 5.1M
2024-08-02 4.73 4.82 4.71 4.73 4.6M
2024-08-01 4.73 4.83 4.73 4.77 6.4M
2024-07-31 4.63 4.81 4.63 4.79 9.0M
2024-07-30 4.65 4.75 4.61 4.67 5.3M
2024-07-29 4.68 4.74 4.62 4.64 7.6M
2024-07-26 4.60 4.95 4.57 4.75 12.4M
2024-07-25 4.57 4.77 4.48 4.70 14.9M
2024-07-24 4.43 4.87 4.37 4.78 17.9M
2024-07-23 4.47 4.52 4.42 4.43 2.9M
2024-07-22 4.35 4.52 4.35 4.47 4.3M
2024-07-19 4.33 4.43 4.26 4.35 3.1M
2024-07-18 4.50 4.50 4.30 4.43 4.3M
2024-07-17 4.57 4.65 4.48 4.50 4.3M
2024-07-16 4.58 4.64 4.54 4.57 3.4M
2024-07-15 4.77 4.77 4.58 4.60 4.6M
2024-07-12 4.75 4.89 4.75 4.78 4.6M
2024-07-11 4.70 4.85 4.65 4.81 5.7M
2024-07-10 4.68 4.73 4.53 4.58 3.6M
2024-07-09 4.62 4.68 4.45 4.66 4.7M
2024-07-08 4.78 4.79 4.59 4.59 3.9M
2024-07-05 4.77 4.80 4.63 4.77 2.8M
2024-07-04 4.95 4.99 4.70 4.72 3.8M
2024-07-03 4.99 5.03 4.92 4.95 3.1M
2024-07-02 4.87 5.00 4.83 4.96 3.3M
2024-07-01 4.81 4.89 4.75 4.88 3.5M
2024-06-28 4.86 4.90 4.78 4.79 3.3M
2024-06-27 4.99 5.03 4.81 4.83 3.7M
2024-06-26 4.74 4.96 4.69 4.94 4.0M
2024-06-25 4.71 4.82 4.66 4.74 4.2M
2024-06-24 4.95 4.96 4.65 4.70 7.7M
2024-06-21 5.07 5.08 4.92 4.99 3.5M
2024-06-20 5.12 5.13 4.99 5.00 4.0M
2024-06-19 5.16 5.19 5.09 5.12 3.4M
2024-06-18 5.12 5.17 5.05 5.14 3.0M
2024-06-17 5.15 5.19 5.07 5.13 3.5M
2024-06-14 5.20 5.20 5.08 5.15 3.7M
2024-06-13 5.28 5.35 5.15 5.18 4.0M
2024-06-12 5.21 5.32 5.18 5.29 4.7M
2024-06-11 5.10 5.17 4.95 5.17 4.4M
2024-06-07 4.98 5.11 4.98 5.06 4.8M
2024-06-06 5.15 5.23 4.87 4.94 8.1M
2024-06-05 5.27 5.28 5.14 5.14 3.9M
2024-06-04 5.30 5.30 5.15 5.27 6.2M
2024-06-03 5.62 5.62 5.25 5.31 8.0M
2024-05-31 5.59 5.64 5.56 5.56 3.9M
2024-05-30 5.67 5.76 5.60 5.63 5.1M
2024-05-29 5.53 5.84 5.51 5.71 9.8M
2024-05-28 5.72 5.72 5.57 5.59 4.1M
2024-05-27 5.80 5.80 5.55 5.68 6.2M
2024-05-24 5.84 5.91 5.66 5.68 8.0M
2024-05-23 6.00 6.02 5.80 5.82 10.9M
2024-05-22 5.75 6.10 5.73 6.05 13.0M
2024-05-21 5.88 5.90 5.69 5.72 5.3M
2024-05-20 5.82 5.94 5.78 5.85 5.1M
2024-05-17 5.73 5.80 5.65 5.80 5.0M
2024-05-16 5.61 5.81 5.61 5.73 5.7M
2024-05-15 5.59 5.69 5.54 5.63 4.5M
2024-05-14 5.56 5.69 5.56 5.60 4.8M
2024-05-13 5.73 5.73 5.52 5.55 6.7M
2024-05-10 5.94 5.95 5.73 5.74 6.0M
2024-05-09 5.80 5.99 5.76 5.88 6.2M
2024-05-08 5.88 5.96 5.76 5.79 7.7M
2024-05-07 5.69 5.89 5.68 5.89 8.9M
2024-05-06 5.51 5.72 5.49 5.70 10.8M
2024-04-30 5.45 5.58 5.35 5.43 8.3M
2024-04-29 5.18 5.44 5.15 5.42 10.0M
2024-04-26 5.08 5.23 4.98 5.18 10.1M
2024-04-25 5.00 5.11 4.96 5.07 7.9M
2024-04-24 5.01 5.04 4.95 5.02 7.3M
2024-04-23 4.98 5.06 4.95 5.01 6.7M
2024-04-22 5.03 5.10 4.88 4.93 10.6M
2024-04-19 5.21 5.24 5.05 5.07 10.9M
2024-04-18 5.33 5.34 5.10 5.21 15.8M
2024-04-17 5.20 5.54 5.18 5.39 19.9M
2024-04-16 5.66 5.70 5.31 5.31 19.3M
2024-04-15 5.95 6.15 5.90 5.90 29.8M
2024-04-12 7.93 7.93 6.55 6.55 60.2M
2024-04-11 7.12 7.28 7.04 7.28 17.5M
2024-04-10 6.02 6.62 5.89 6.62 19.1M
2024-04-09 5.79 6.14 5.78 6.02 8.5M
2024-04-08 5.99 5.99 5.75 5.76 5.7M
2024-04-03 6.20 6.21 5.93 6.01 5.9M
2024-04-02 6.12 6.18 6.01 6.09 7.0M
2024-04-01 5.76 6.08 5.76 6.06 7.5M
2024-03-29 5.79 5.84 5.66 5.74 3.8M
2024-03-28 5.61 5.83 5.58 5.76 6.1M
2024-03-27 5.98 5.98 5.61 5.62 7.5M
2024-03-26 5.93 6.02 5.82 5.98 6.1M
2024-03-25 6.14 6.20 5.91 5.92 7.4M
2024-03-22 6.34 6.41 6.18 6.20 6.8M
2024-03-21 6.38 6.46 6.33 6.36 7.4M
2024-03-20 6.33 6.40 6.31 6.38 7.2M
2024-03-19 6.23 6.42 6.23 6.33 7.1M
2024-03-18 6.35 6.37 6.24 6.31 6.6M
2024-03-15 6.16 6.31 6.10 6.31 7.2M
2024-03-14 6.33 6.34 6.02 6.18 11.8M
2024-03-13 6.30 6.45 6.25 6.34 12.9M
2024-03-12 6.20 6.38 6.14 6.34 21.8M
2024-03-11 5.89 6.05 5.84 6.00 11.9M
2024-03-08 5.65 5.94 5.65 5.85 13.0M
2024-03-07 5.74 5.84 5.68 5.70 7.4M
2024-03-06 5.60 5.81 5.50 5.74 9.0M
2024-03-05 5.77 5.77 5.56 5.59 7.4M
2024-03-04 5.86 5.90 5.67 5.80 8.9M
2024-03-01 5.74 5.88 5.69 5.79 8.7M
2024-02-29 5.47 5.70 5.43 5.69 11.3M
2024-02-28 5.97 6.19 5.48 5.52 19.7M
2024-02-27 5.80 6.06 5.75 5.98 11.5M
2024-02-26 5.75 5.93 5.65 5.86 16.7M
2024-02-23 5.57 5.97 5.57 5.77 18.5M
2024-02-22 5.36 5.53 5.31 5.49 12.1M
2024-02-21 5.17 5.57 5.11 5.36 17.6M
2024-02-20 5.20 5.23 5.07 5.20 9.9M
2024-02-19 5.03 5.27 5.03 5.20 14.0M
2024-02-08 4.58 5.18 4.58 5.02 21.4M
2024-02-07 5.35 5.45 5.09 5.09 23.7M
2024-02-06 5.95 6.44 5.66 5.66 46.3M
2024-02-05 5.54 6.29 5.51 6.29 52.2M
2024-02-02 6.19 6.30 5.54 5.72 17.3M
2024-02-01 6.31 6.59 5.85 6.16 13.3M
2024-01-31 6.23 6.44 6.16 6.23 11.6M
2024-01-30 6.60 6.85 6.34 6.38 13.1M
2024-01-29 6.92 7.00 6.67 6.67 12.7M
2024-01-26 7.28 7.30 6.98 7.03 18.6M
2024-01-25 7.02 7.71 6.78 7.29 32.9M
2024-01-24 7.02 7.14 6.86 7.01 16.3M
2024-01-23 6.72 7.12 6.15 6.96 23.5M
2024-01-22 7.31 8.13 6.70 6.80 32.2M
2024-01-19 7.73 7.73 7.35 7.39 14.1M
2024-01-18 7.60 7.85 7.54 7.76 19.9M
2024-01-17 7.73 7.95 7.49 7.67 19.3M
2024-01-16 7.79 7.97 7.54 7.76 22.8M
2024-01-15 7.51 7.89 7.38 7.79 22.3M
2024-01-12 7.40 7.89 7.34 7.56 19.4M
2024-01-11 7.17 7.66 7.13 7.42 12.7M
2024-01-10 7.15 7.31 7.02 7.17 4.4M
2024-01-09 7.16 7.35 7.09 7.15 4.3M
2024-01-08 7.31 7.35 7.09 7.10 4.4M
2024-01-05 7.50 7.59 7.26 7.31 4.4M
2024-01-04 7.55 7.55 7.43 7.46 3.6M
2024-01-03 7.51 7.57 7.44 7.53 3.7M
2024-01-02 7.63 7.65 7.51 7.55 5.1M