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
2022-12-30 10.32 10.37 10.24 10.26 7.5M
2022-12-29 10.46 10.49 10.26 10.29 11.1M
2022-12-28 10.51 10.64 10.44 10.53 13.0M
2022-12-27 10.22 10.61 10.22 10.55 21.9M
2022-12-26 10.13 10.19 10.06 10.15 8.9M
2022-12-23 10.09 10.19 9.92 10.13 11.3M
2022-12-22 10.58 10.59 10.12 10.15 19.5M
2022-12-21 10.55 10.62 10.45 10.52 9.9M
2022-12-20 10.55 10.69 10.44 10.57 12.8M
2022-12-19 10.89 10.89 10.49 10.54 21.5M
2022-12-16 10.81 10.99 10.76 10.89 16.2M
2022-12-15 10.96 11.02 10.72 10.83 16.5M
2022-12-14 10.89 11.05 10.85 10.96 19.1M
2022-12-13 10.66 10.92 10.66 10.86 19.0M
2022-12-12 10.99 11.12 10.62 10.70 26.4M
2022-12-09 10.92 11.00 10.85 10.98 16.0M
2022-12-08 10.91 10.98 10.82 10.89 12.6M
2022-12-07 11.07 11.27 10.83 10.91 25.4M
2022-12-06 11.07 11.15 10.96 11.09 17.9M
2022-12-05 11.06 11.19 11.02 11.15 19.7M
2022-12-02 11.01 11.07 10.89 10.99 16.5M
2022-12-01 11.25 11.29 11.02 11.03 27.6M
2022-11-30 10.98 11.31 10.98 11.11 37.8M
2022-11-29 10.80 11.01 10.75 10.98 28.0M
2022-11-28 10.77 10.89 10.66 10.73 19.4M
2022-11-25 10.69 11.00 10.62 10.91 29.8M
2022-11-24 10.76 10.82 10.64 10.73 21.3M
2022-11-23 10.56 10.72 10.56 10.66 20.1M
2022-11-22 10.52 10.70 10.51 10.56 18.0M
2022-11-21 10.43 10.53 10.35 10.52 15.7M
2022-11-18 10.63 10.69 10.52 10.55 17.5M
2022-11-17 10.96 10.97 10.57 10.69 30.9M
2022-11-16 10.91 11.07 10.90 11.01 20.4M
2022-11-15 10.72 10.94 10.64 10.90 20.3M
2022-11-14 11.09 11.32 10.75 10.77 38.7M
2022-11-11 10.99 11.10 10.82 11.04 34.0M
2022-11-10 10.73 10.87 10.62 10.78 22.2M
2022-11-09 11.01 11.13 10.89 10.89 19.1M
2022-11-08 11.17 11.23 10.97 11.09 20.5M
2022-11-07 11.12 11.28 11.00 11.16 27.7M
2022-11-04 10.65 11.11 10.62 11.06 33.0M
2022-11-03 10.66 10.79 10.62 10.66 18.3M
2022-11-02 10.65 10.84 10.55 10.79 27.2M
2022-11-01 10.59 10.76 10.39 10.72 34.6M
2022-10-31 10.77 10.90 10.55 10.69 38.8M
2022-10-28 10.78 11.22 10.66 11.02 41.5M
2022-10-27 10.75 10.99 10.71 10.87 27.4M
2022-10-26 10.77 10.89 10.55 10.66 28.2M
2022-10-25 10.81 10.92 10.55 10.71 28.7M
2022-10-24 11.35 11.38 10.89 10.92 29.7M
2022-10-21 11.37 11.54 11.21 11.25 34.6M
2022-10-20 11.65 11.71 11.32 11.39 41.7M
2022-10-19 11.42 12.06 11.27 11.75 63.3M
2022-10-18 11.52 11.73 11.45 11.62 33.7M
2022-10-17 11.50 11.51 11.04 11.49 52.4M
2022-10-14 11.66 11.80 11.57 11.74 41.2M
2022-10-13 12.14 12.18 11.48 11.50 69.4M
2022-10-12 12.08 12.28 11.90 12.27 49.2M
2022-10-11 12.08 12.28 11.81 12.28 48.8M
2022-10-10 12.19 12.42 12.00 12.12 72.1M
2022-09-30 11.83 12.25 11.69 11.99 70.3M
2022-09-29 11.45 11.89 11.34 11.69 61.5M
2022-09-28 11.42 11.59 11.18 11.25 40.7M
2022-09-27 11.65 11.68 10.89 11.34 56.5M
2022-09-26 11.77 11.96 11.39 11.45 45.1M
2022-09-23 12.19 12.42 11.89 11.94 55.8M
2022-09-22 11.74 12.33 11.71 12.29 66.6M
2022-09-21 11.67 11.87 11.61 11.82 38.2M
2022-09-20 11.69 11.92 11.54 11.73 47.4M
2022-09-19 11.35 11.82 11.33 11.55 44.8M
2022-09-16 11.85 12.02 11.32 11.37 62.6M
2022-09-15 12.03 12.25 11.63 11.97 69.8M
2022-09-14 11.77 12.06 11.72 11.85 39.0M
2022-09-13 12.28 12.30 11.91 12.00 35.6M
2022-09-09 12.16 12.26 11.95 12.19 44.9M
2022-09-08 12.19 12.28 11.89 12.08 53.0M
2022-09-07 12.31 12.55 12.23 12.38 61.9M
2022-09-06 12.00 12.52 11.85 12.45 80.5M
2022-09-05 11.45 12.07 11.34 11.99 85.3M
2022-09-02 11.59 11.62 11.04 11.22 56.4M
2022-09-01 11.49 11.98 11.33 11.60 63.2M
2022-08-31 11.80 11.90 11.32 11.38 65.6M
2022-08-30 12.49 12.54 11.60 11.79 89.6M
2022-08-29 12.31 12.65 11.99 12.60 83.1M
2022-08-26 12.81 12.89 12.45 12.50 85.0M
2022-08-25 12.29 13.02 12.12 12.93 123.4M
2022-08-24 12.35 12.62 12.12 12.15 71.5M
2022-08-23 12.15 12.50 11.89 12.36 90.3M
2022-08-22 11.88 12.19 11.82 12.17 67.2M
2022-08-19 11.63 11.97 11.56 11.85 49.9M
2022-08-18 11.64 11.85 11.45 11.57 32.3M
2022-08-17 11.73 11.90 11.62 11.71 34.4M
2022-08-16 11.62 11.76 11.47 11.69 39.0M
2022-08-15 11.53 11.91 11.53 11.72 55.3M
2022-08-12 11.19 11.61 11.19 11.46 49.9M
2022-08-11 11.11 11.22 10.94 11.10 31.6M
2022-08-10 11.12 11.35 10.90 11.00 45.5M
2022-08-09 10.57 11.35 10.49 11.24 73.6M
2022-08-08 10.22 10.65 10.06 10.55 39.4M
2022-08-05 10.43 10.53 10.10 10.30 36.5M
2022-08-04 10.59 10.73 10.24 10.48 33.8M
2022-08-03 10.62 10.92 10.55 10.62 32.9M
2022-08-02 10.89 10.93 10.45 10.62 45.6M
2022-08-01 10.99 11.26 10.81 11.10 43.9M
2022-07-29 11.54 11.66 11.02 11.06 39.1M
2022-07-28 11.43 11.58 11.29 11.55 41.5M
2022-07-27 11.19 11.37 11.02 11.29 37.8M
2022-07-26 10.84 11.34 10.70 11.25 55.2M
2022-07-25 10.92 11.10 10.79 10.83 36.8M
2022-07-22 10.79 11.05 10.75 10.87 41.0M
2022-07-21 11.45 11.50 10.89 10.95 65.2M
2022-07-20 11.83 11.90 11.55 11.59 44.5M
2022-07-19 11.75 11.97 11.62 11.76 44.4M
2022-07-18 11.69 11.84 11.49 11.74 53.7M
2022-07-15 11.37 12.06 11.33 11.41 72.7M
2022-07-14 11.79 11.85 11.40 11.52 57.6M
2022-07-13 11.37 11.59 11.32 11.48 41.0M
2022-07-12 11.67 11.82 11.44 11.67 48.8M
2022-07-11 11.68 11.70 11.16 11.52 53.9M
2022-07-08 12.52 12.65 11.76 11.83 61.7M
2022-07-07 12.27 12.42 11.85 12.28 59.6M
2022-07-06 12.81 12.84 12.04 12.27 98.4M
2022-07-05 12.58 13.57 12.55 13.34 95.9M
2022-07-04 12.39 12.75 12.22 12.39 54.3M
2022-07-01 12.34 12.59 11.78 12.56 79.9M
2022-06-30 12.84 12.93 12.45 12.65 54.8M
2022-06-29 13.62 13.89 13.32 13.35 70.9M
2022-06-28 13.18 13.68 13.12 13.65 76.1M
2022-06-27 12.43 13.25 12.22 13.18 84.7M
2022-06-24 12.31 12.77 12.17 12.39 76.6M
2022-06-23 12.07 12.51 11.79 12.50 69.9M
2022-06-22 12.53 12.75 12.01 12.05 61.1M
2022-06-21 12.51 12.62 12.19 12.39 58.8M
2022-06-20 12.85 12.91 12.12 12.27 109.5M
2022-06-17 13.38 13.52 12.93 13.46 63.6M
2022-06-16 14.10 14.52 13.19 13.43 111.6M
2022-06-15 14.50 14.71 14.15 14.24 63.9M
2022-06-14 14.48 14.81 14.12 14.59 77.5M
2022-06-13 14.30 14.91 14.12 14.75 87.4M
2022-06-10 14.03 14.71 13.89 14.47 82.6M
2022-06-09 13.85 14.85 13.74 14.15 135.9M
2022-06-08 13.09 13.99 12.93 13.99 109.2M
2022-06-07 12.77 13.07 12.32 12.72 86.2M
2022-06-06 11.89 12.88 11.89 12.85 104.7M
2022-06-02 12.08 12.08 11.55 11.71 45.8M
2022-06-01 11.81 12.14 11.66 12.08 50.0M
2022-05-31 12.04 12.18 11.65 11.93 52.0M
2022-05-30 12.25 12.37 11.80 12.08 56.1M
2022-05-27 11.92 12.37 11.70 12.15 81.3M
2022-05-26 11.29 12.02 11.29 11.90 92.7M
2022-05-25 11.32 11.42 10.94 11.31 63.9M
2022-05-24 11.23 11.84 11.16 11.19 76.3M
2022-05-23 11.08 11.60 10.99 11.32 95.2M
2022-05-20 10.35 11.15 10.35 10.98 79.0M
2022-05-19 10.12 10.42 9.92 10.38 48.1M
2022-05-18 10.45 10.62 10.26 10.42 54.0M
2022-05-17 10.41 10.63 10.28 10.58 77.3M
2022-05-16 9.85 10.42 9.70 10.36 85.6M
2022-05-13 9.39 9.80 9.36 9.74 60.1M
2022-05-12 9.63 9.74 9.33 9.45 54.7M
2022-05-11 9.31 9.69 9.29 9.63 63.6M
2022-05-10 9.38 9.39 9.05 9.36 71.2M
2022-05-09 9.92 9.93 9.37 9.70 90.9M
2022-05-06 10.06 10.53 9.94 10.14 63.9M
2022-05-05 10.46 10.61 10.18 10.41 69.6M
2022-04-29 10.42 10.45 10.00 10.39 80.7M
2022-04-28 9.93 10.62 9.85 10.43 94.6M
2022-04-27 9.45 10.00 9.37 10.00 69.8M
2022-04-26 9.99 10.08 9.35 9.49 69.4M
2022-04-25 10.29 10.40 9.73 9.87 68.8M
2022-04-22 10.24 10.96 10.20 10.66 67.4M
2022-04-21 10.69 10.96 10.38 10.47 66.3M
2022-04-20 11.25 11.40 10.53 10.59 70.7M
2022-04-19 11.17 11.59 10.95 11.37 66.0M
2022-04-18 10.96 11.52 10.90 11.06 75.8M
2022-04-15 12.15 12.65 11.30 11.39 142.6M
2022-04-14 11.31 12.08 11.23 12.03 97.0M
2022-04-13 11.12 11.72 11.01 11.43 85.5M
2022-04-12 11.31 11.67 10.92 10.98 85.2M
2022-04-11 10.61 11.61 10.52 11.42 115.5M
2022-04-08 10.29 10.73 10.18 10.61 116.3M
2022-04-07 9.52 9.99 9.45 9.81 64.3M
2022-04-06 9.69 9.87 9.24 9.59 55.7M
2022-04-01 9.67 9.95 9.49 9.75 58.8M
2022-03-31 9.58 9.80 9.38 9.74 48.9M
2022-03-30 9.81 9.95 9.46 9.57 64.3M
2022-03-29 9.72 10.12 9.59 9.93 59.9M
2022-03-28 9.69 9.98 9.58 9.76 67.9M
2022-03-25 9.69 9.89 9.52 9.64 51.4M
2022-03-24 9.93 10.12 9.75 9.79 55.0M
2022-03-23 9.60 9.90 9.56 9.82 60.3M
2022-03-22 9.33 9.82 9.28 9.75 66.2M
2022-03-21 9.12 9.45 9.02 9.32 66.7M
2022-03-18 8.75 9.15 8.64 9.09 63.5M
2022-03-17 8.35 8.75 8.18 8.58 70.0M
2022-03-16 8.27 8.35 7.79 8.22 77.6M
2022-03-15 9.06 9.06 8.22 8.22 106.6M
2022-03-14 9.60 10.00 9.14 9.14 96.3M
2022-03-11 9.63 10.20 9.49 9.75 79.4M
2022-03-10 9.44 9.90 9.19 9.74 64.6M
2022-03-09 9.66 9.99 9.38 9.79 70.3M
2022-03-08 9.89 10.05 9.47 9.57 50.6M
2022-03-07 10.50 10.63 9.96 10.12 78.7M
2022-03-04 9.97 10.49 9.62 9.95 79.3M
2022-03-03 9.55 10.21 9.55 9.99 84.0M
2022-03-02 9.39 9.61 9.25 9.55 78.0M
2022-03-01 8.88 9.35 8.73 9.22 71.6M
2022-02-28 11.04 11.53 10.94 11.44 47.1M
2022-02-25 11.35 11.66 10.68 10.99 64.2M
2022-02-24 11.60 11.76 11.13 11.38 46.0M
2022-02-23 12.03 12.06 11.55 11.76 47.6M
2022-02-22 12.01 12.30 11.70 12.02 51.9M
2022-02-21 11.69 12.39 11.50 12.21 71.1M
2022-02-18 11.22 11.88 11.19 11.68 65.2M
2022-02-17 11.30 11.53 11.11 11.26 41.6M
2022-02-16 11.28 11.41 11.11 11.38 39.6M
2022-02-15 11.43 11.43 10.91 11.14 54.6M
2022-02-14 11.29 11.88 11.08 11.59 69.5M
2022-02-11 10.79 11.61 10.76 11.37 84.2M
2022-02-10 10.49 10.90 10.34 10.90 59.3M
2022-02-09 10.60 11.02 10.40 10.74 60.6M
2022-02-08 10.50 10.84 10.15 10.74 69.2M
2022-02-07 9.78 10.24 9.69 10.02 50.0M
2022-01-28 9.99 10.10 9.13 9.46 53.3M
2022-01-27 10.23 10.45 9.95 9.99 46.1M
2022-01-26 9.94 10.42 9.72 10.10 49.4M
2022-01-25 10.47 10.49 9.77 9.92 62.5M
2022-01-24 10.60 10.87 10.11 10.68 93.3M
2022-01-21 10.30 11.09 10.26 11.09 79.5M
2022-01-20 10.05 10.18 9.85 10.08 36.3M
2022-01-19 10.38 10.45 10.08 10.20 46.5M
2022-01-18 9.85 10.26 9.75 10.18 56.4M
2022-01-17 9.68 9.98 9.64 9.79 33.8M
2022-01-14 9.75 9.76 9.52 9.55 27.4M
2022-01-13 9.81 10.13 9.76 9.86 46.4M
2022-01-12 9.81 9.84 9.61 9.75 22.0M
2022-01-11 9.71 9.82 9.63 9.76 24.9M
2022-01-10 9.60 9.86 9.56 9.84 33.9M
2022-01-07 9.48 9.71 9.45 9.59 26.6M
2022-01-06 9.45 9.59 9.42 9.50 19.9M
2022-01-05 9.73 9.73 9.37 9.50 36.4M
2022-01-04 9.72 9.98 9.70 9.80 59.0M