Last Update: 2025-10-01
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
2024-12-30 9.40 9.65 9.35 9.65 0.3M
2024-12-27 9.45 9.45 9.35 9.40 0.1M
2024-12-26 9.40 9.45 9.30 9.45 0.1M
2024-12-25 9.50 9.50 9.40 9.45 0.1M
2024-12-24 9.45 9.55 9.40 9.50 0.1M
2024-12-23 9.45 9.55 9.20 9.45 0.1M
2024-12-20 9.70 9.80 9.40 9.45 0.5M
2024-12-19 9.70 9.70 9.60 9.70 0.2M
2024-12-18 9.70 9.70 9.55 9.70 0.1M
2024-12-17 9.70 9.70 9.55 9.65 0.1M
2024-12-16 9.50 9.60 9.45 9.60 0.2M
2024-12-13 9.45 9.55 9.25 9.50 0.4M
2024-12-12 9.35 9.40 9.25 9.40 0.1M
2024-12-11 9.25 9.40 9.25 9.35 0.1M
2024-12-09 9.30 9.30 9.25 9.25 0.0M
2024-12-06 9.35 9.35 9.25 9.25 0.1M
2024-12-04 9.35 9.45 9.30 9.35 0.1M
2024-12-03 9.35 9.50 9.30 9.40 0.1M
2024-12-02 9.35 9.35 9.25 9.35 0.0M
2024-11-29 9.40 9.50 9.35 9.35 0.1M
2024-11-28 9.35 9.45 9.25 9.40 0.1M
2024-11-27 9.25 9.40 9.15 9.40 0.1M
2024-11-26 9.20 9.30 9.15 9.20 0.0M
2024-11-25 9.30 9.40 9.15 9.20 0.2M
2024-11-22 9.35 9.45 9.20 9.40 0.3M
2024-11-21 9.20 9.35 9.20 9.35 0.1M
2024-11-20 9.20 9.30 9.20 9.25 0.0M
2024-11-19 9.20 9.25 9.15 9.25 0.1M
2024-11-18 9.15 9.20 9.15 9.20 0.1M
2024-11-15 9.20 9.20 9.05 9.15 0.1M
2024-11-14 9.20 9.20 9.10 9.20 0.0M
2024-11-13 9.15 9.20 9.05 9.20 0.2M
2024-11-12 9.10 9.20 9.05 9.15 0.1M
2024-11-11 9.20 9.20 9.10 9.10 0.0M
2024-11-08 9.20 9.25 9.15 9.20 0.0M
2024-11-07 9.20 9.20 9.15 9.20 0.1M
2024-11-06 9.20 9.20 9.15 9.15 0.1M
2024-11-05 9.25 9.25 9.15 9.15 0.1M
2024-11-04 9.20 9.25 9.15 9.25 0.0M
2024-11-01 9.25 9.25 9.10 9.20 0.1M
2024-10-31 9.25 9.25 9.15 9.20 0.1M
2024-10-30 9.25 9.25 9.20 9.25 0.0M
2024-10-29 9.25 9.30 9.15 9.30 0.0M
2024-10-28 9.25 9.30 9.10 9.25 0.1M
2024-10-25 9.10 9.25 9.10 9.25 0.0M
2024-10-24 9.20 9.25 9.20 9.25 0.1M
2024-10-22 9.20 9.25 9.20 9.25 0.0M
2024-10-21 9.20 9.25 9.20 9.20 0.0M
2024-10-18 9.25 9.25 9.20 9.25 0.0M
2024-10-17 9.25 9.30 9.20 9.25 0.0M
2024-10-16 9.30 9.35 9.20 9.25 0.1M
2024-10-15 9.35 9.35 9.25 9.35 0.0M
2024-10-11 9.25 9.40 9.25 9.30 0.0M
2024-10-10 9.35 9.40 9.25 9.30 0.1M
2024-10-09 9.35 9.35 9.30 9.35 0.0M
2024-10-08 9.35 9.40 9.30 9.30 0.1M
2024-10-07 9.40 9.40 9.30 9.35 0.1M
2024-10-04 9.30 9.45 9.25 9.45 0.1M
2024-10-03 9.35 9.35 9.25 9.30 0.1M
2024-10-02 9.35 9.35 9.25 9.35 0.0M
2024-10-01 9.35 9.40 9.30 9.40 0.1M
2024-09-30 9.25 9.45 9.25 9.35 0.0M
2024-09-27 9.20 9.25 9.20 9.25 0.1M
2024-09-26 9.20 9.20 9.10 9.15 0.1M
2024-09-25 9.20 9.25 9.10 9.10 0.1M
2024-09-24 9.15 9.25 9.15 9.20 0.1M
2024-09-23 9.10 9.20 9.05 9.20 0.1M
2024-09-20 9.35 9.35 9.05 9.20 0.8M
2024-09-19 9.35 9.35 9.25 9.30 0.1M
2024-09-18 9.30 9.35 9.20 9.30 0.2M
2024-09-17 9.35 9.35 9.25 9.30 0.0M
2024-09-16 9.40 9.40 9.25 9.30 0.2M
2024-09-13 9.45 9.45 9.40 9.40 0.1M
2024-09-12 9.50 9.50 9.35 9.45 0.1M
2024-09-11 9.45 9.45 9.40 9.45 0.2M
2024-09-10 9.45 9.70 9.45 9.55 0.2M
2024-09-09 9.40 9.45 9.40 9.45 0.0M
2024-09-06 9.25 9.40 9.25 9.40 0.2M
2024-09-05 9.35 9.45 9.25 9.25 0.1M
2024-09-04 9.35 9.45 9.35 9.35 0.3M
2024-09-03 9.35 9.40 9.35 9.40 0.0M
2024-09-02 9.30 9.40 9.30 9.35 0.1M
2024-08-30 9.40 9.40 9.35 9.40 0.0M
2024-08-29 9.40 9.40 9.30 9.40 0.0M
2024-08-28 9.30 9.40 9.25 9.35 0.0M
2024-08-27 9.45 9.45 9.35 9.35 0.1M
2024-08-26 9.35 9.45 9.35 9.45 0.1M
2024-08-23 9.40 9.40 9.35 9.40 0.1M
2024-08-22 9.35 9.40 9.25 9.40 0.1M
2024-08-21 9.40 9.40 9.35 9.40 0.0M
2024-08-20 9.40 9.40 9.35 9.35 0.0M
2024-08-19 9.25 9.40 9.25 9.40 0.0M
2024-08-16 9.45 9.45 9.25 9.30 0.2M
2024-08-15 9.35 9.45 9.30 9.45 0.2M
2024-08-14 9.35 9.40 9.30 9.30 0.1M
2024-08-13 9.45 9.45 9.35 9.40 0.1M
2024-08-09 9.45 9.45 9.40 9.40 0.0M
2024-08-08 9.45 9.45 9.40 9.40 0.1M
2024-08-07 9.60 9.60 9.40 9.45 0.2M
2024-08-06 9.70 9.70 9.55 9.55 0.0M
2024-08-05 9.70 9.70 9.60 9.60 0.1M
2024-08-02 9.75 9.80 9.70 9.80 0.1M
2024-08-01 9.75 9.80 9.75 9.80 0.1M
2024-07-31 9.80 9.85 9.75 9.80 0.1M
2024-07-30 9.80 9.90 9.75 9.75 0.1M
2024-07-26 9.90 9.90 9.80 9.80 0.1M
2024-07-25 9.90 9.90 9.80 9.90 0.1M
2024-07-24 9.90 9.95 9.85 9.90 0.2M
2024-07-23 9.95 10.00 9.90 9.90 0.1M
2024-07-19 9.90 10.00 9.90 10.00 0.1M
2024-07-18 9.95 10.00 9.90 9.95 0.1M
2024-07-17 10.00 10.10 9.95 9.95 0.1M
2024-07-16 10.00 10.00 9.95 10.00 0.1M
2024-07-15 9.90 10.00 9.90 10.00 0.2M
2024-07-12 10.00 10.00 9.95 9.95 0.1M
2024-07-11 9.95 10.10 9.95 10.00 0.0M
2024-07-10 10.00 10.10 9.95 10.00 0.2M
2024-07-09 10.10 10.10 10.00 10.00 0.0M
2024-07-08 10.20 10.20 10.10 10.10 0.0M
2024-07-05 10.10 10.20 10.10 10.20 0.1M
2024-07-04 10.10 10.20 10.00 10.20 0.1M
2024-07-03 10.00 10.10 9.95 10.00 0.1M
2024-07-02 10.10 10.20 10.00 10.00 0.2M
2024-07-01 10.10 10.10 10.00 10.10 0.0M
2024-06-28 10.10 10.10 10.00 10.10 0.0M
2024-06-27 10.10 10.10 10.00 10.10 0.1M
2024-06-26 10.10 10.20 10.10 10.10 0.1M
2024-06-25 10.20 10.20 10.10 10.10 0.1M
2024-06-24 10.10 10.20 10.10 10.20 0.1M
2024-06-21 10.20 10.20 10.00 10.10 0.0M
2024-06-20 10.10 10.30 10.10 10.20 0.1M
2024-06-19 10.20 10.20 10.00 10.20 0.2M
2024-06-18 10.20 10.30 10.10 10.10 0.0M
2024-06-17 10.20 10.30 10.10 10.10 0.1M
2024-06-14 10.20 10.30 10.10 10.20 0.1M
2024-06-13 10.20 10.30 10.20 10.20 0.1M
2024-06-12 10.20 10.30 10.20 10.20 0.1M
2024-06-11 10.20 10.30 10.20 10.30 0.1M
2024-06-10 10.30 10.30 10.20 10.20 0.1M
2024-06-07 10.30 10.40 10.20 10.40 0.1M
2024-06-06 10.30 10.30 10.20 10.30 0.1M
2024-06-05 10.30 10.40 10.30 10.40 0.3M
2024-06-04 10.40 10.40 10.20 10.40 0.3M
2024-05-31 10.40 10.50 10.30 10.40 0.2M
2024-05-30 10.50 10.50 10.40 10.40 0.1M
2024-05-29 10.50 10.50 10.40 10.50 0.1M
2024-05-28 10.50 10.50 10.40 10.50 0.1M
2024-05-27 10.40 10.60 10.30 10.50 0.3M
2024-05-24 10.20 10.40 10.20 10.40 0.2M
2024-05-23 10.30 10.30 10.20 10.30 0.2M
2024-05-21 10.40 10.50 10.30 10.30 0.2M
2024-05-20 10.20 10.30 10.20 10.30 0.2M
2024-05-17 10.20 10.30 10.20 10.30 0.4M
2024-05-16 10.30 10.30 10.10 10.10 0.2M
2024-05-15 10.30 10.30 10.20 10.30 0.2M
2024-05-14 10.20 10.40 10.20 10.30 0.2M
2024-05-13 10.30 10.30 10.10 10.30 0.1M
2024-05-10 10.20 10.20 10.10 10.20 0.1M
2024-05-09 10.20 10.30 10.10 10.20 0.2M
2024-05-08 10.20 10.30 10.00 10.00 0.1M
2024-05-07 10.20 10.30 10.20 10.30 0.0M
2024-05-03 10.20 10.30 10.20 10.20 0.1M
2024-05-02 10.10 10.30 10.10 10.30 0.0M
2024-04-30 10.30 10.30 10.20 10.20 0.1M
2024-04-29 10.30 10.30 10.20 10.30 0.0M
2024-04-26 10.30 10.30 10.20 10.30 0.0M
2024-04-25 10.20 10.30 10.10 10.30 0.5M
2024-04-24 10.10 10.20 10.10 10.10 0.0M
2024-04-23 10.20 10.20 10.10 10.20 0.0M
2024-04-22 9.95 10.20 9.95 10.20 0.1M
2024-04-19 10.00 10.00 9.95 10.00 0.1M
2024-04-18 10.00 10.00 9.95 10.00 0.1M
2024-04-17 10.10 10.10 10.00 10.00 0.1M
2024-04-11 10.20 10.20 10.10 10.20 0.1M
2024-04-10 10.00 10.20 10.00 10.20 0.1M
2024-04-09 10.10 10.10 10.00 10.00 0.2M
2024-04-05 10.00 10.10 10.00 10.10 0.2M
2024-04-04 10.00 10.10 10.00 10.10 0.1M
2024-04-03 10.10 10.10 9.95 10.10 0.2M
2024-04-02 10.10 10.10 10.00 10.00 0.2M
2024-04-01 10.20 10.20 10.10 10.10 0.2M
2024-03-29 10.20 10.20 10.10 10.20 0.0M
2024-03-28 10.10 10.20 10.10 10.10 0.2M
2024-03-27 10.10 10.20 10.10 10.10 0.2M
2024-03-26 10.30 10.30 10.10 10.20 0.3M
2024-03-25 10.40 10.40 10.20 10.30 0.1M
2024-03-22 10.20 10.50 10.20 10.40 0.1M
2024-03-21 10.10 10.20 10.00 10.20 0.1M
2024-03-20 10.20 10.70 10.10 10.10 0.3M
2024-03-19 10.20 10.40 10.10 10.20 0.3M
2024-03-18 10.10 10.20 10.10 10.20 0.1M
2024-03-15 10.20 10.20 10.10 10.20 0.1M
2024-03-14 10.10 10.20 10.10 10.10 0.1M
2024-03-13 10.00 10.10 10.00 10.00 0.4M
2024-03-12 10.10 10.10 10.00 10.00 0.2M
2024-03-11 10.10 10.20 10.00 10.10 0.2M
2024-03-08 10.10 10.10 10.00 10.10 0.1M
2024-03-07 10.10 10.20 10.00 10.10 0.0M
2024-03-06 10.10 10.20 10.10 10.10 0.1M
2024-03-05 10.10 10.20 10.10 10.10 0.1M
2024-03-04 10.10 10.20 10.00 10.20 0.2M
2024-03-01 10.00 10.10 10.00 10.10 0.1M
2024-02-29 10.20 10.20 10.00 10.00 0.6M
2024-02-28 10.40 10.40 10.20 10.30 0.2M
2024-02-27 10.40 10.40 10.20 10.30 0.1M
2024-02-23 10.40 10.60 10.30 10.40 0.1M
2024-02-22 10.10 10.60 10.10 10.60 0.3M
2024-02-21 10.10 10.10 10.00 10.10 0.2M
2024-02-20 10.10 10.10 10.00 10.00 0.1M
2024-02-19 10.10 10.10 10.10 10.10 0.0M
2024-02-16 10.10 10.10 9.95 10.10 0.4M
2024-02-15 10.10 10.20 10.00 10.10 0.1M
2024-02-14 10.20 10.20 10.10 10.10 0.1M
2024-02-13 10.10 10.20 10.10 10.20 0.1M
2024-02-12 10.10 10.20 10.10 10.10 0.1M
2024-02-09 10.20 10.20 10.10 10.10 0.1M
2024-02-08 10.20 10.20 10.10 10.20 0.1M
2024-02-07 10.10 10.20 10.00 10.20 0.1M
2024-02-06 10.10 10.20 10.00 10.10 0.2M
2024-02-05 10.10 10.20 10.00 10.20 0.2M
2024-02-02 10.10 10.10 10.00 10.10 0.5M
2024-02-01 10.10 10.20 10.00 10.10 0.2M
2024-01-31 10.20 10.20 10.00 10.10 0.1M
2024-01-30 10.10 10.20 10.10 10.20 0.1M
2024-01-29 10.00 10.30 10.00 10.30 0.4M
2024-01-26 10.00 10.10 10.00 10.10 0.1M
2024-01-25 10.10 10.20 10.00 10.10 0.3M
2024-01-24 10.10 10.10 10.00 10.10 0.0M
2024-01-23 10.00 10.10 9.95 10.10 0.4M
2024-01-22 10.10 10.10 10.00 10.00 0.3M
2024-01-19 10.10 10.10 10.00 10.10 0.4M
2024-01-18 10.10 10.20 10.00 10.10 0.2M
2024-01-17 10.00 10.10 10.00 10.10 0.1M
2024-01-16 10.00 10.10 10.00 10.10 0.1M
2024-01-15 10.00 10.10 10.00 10.10 0.2M
2024-01-12 10.00 10.10 10.00 10.10 0.1M
2024-01-11 10.00 10.10 10.00 10.10 0.2M
2024-01-10 9.95 10.10 9.95 10.10 0.1M
2024-01-09 10.10 10.10 9.95 9.95 1.0M
2024-01-08 10.10 10.10 10.00 10.10 0.0M
2024-01-05 10.10 10.10 10.10 10.10 0.0M
2024-01-04 10.10 10.20 10.00 10.10 0.3M
2024-01-03 10.10 10.20 10.00 10.10 0.3M
2024-01-02 10.10 10.20 10.00 10.10 0.3M