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
2021-12-31 9.22 9.27 8.59 8.68 56.0M
2021-12-30 10.00 10.61 9.27 9.29 88.3M
2021-12-29 8.85 9.77 8.69 9.77 42.1M
2021-12-28 8.87 8.97 8.69 8.88 17.9M
2021-12-27 8.62 9.05 8.41 8.84 30.6M
2021-12-24 9.25 9.43 8.72 8.78 33.5M
2021-12-23 9.35 9.88 9.14 9.33 48.1M
2021-12-22 9.66 9.66 9.13 9.29 30.8M
2021-12-21 9.51 9.70 9.38 9.62 25.1M
2021-12-20 9.80 9.83 9.45 9.49 30.7M
2021-12-17 10.11 10.35 9.64 9.68 38.2M
2021-12-16 10.08 10.34 9.79 10.16 49.0M
2021-12-15 10.54 11.45 9.97 10.00 98.0M
2021-12-14 9.74 10.71 9.16 10.71 67.2M
2021-12-13 10.35 10.37 9.38 9.74 62.1M
2021-12-10 10.65 10.70 9.97 10.38 70.6M
2021-12-09 10.60 10.98 10.10 10.77 100.1M
2021-12-08 9.32 10.12 9.05 10.12 49.9M
2021-12-07 9.00 9.78 9.00 9.20 88.6M
2021-12-06 8.88 9.19 8.60 8.94 110.2M
2021-12-03 8.14 9.22 8.14 8.78 128.8M
2021-12-02 8.09 8.70 7.81 8.38 100.8M
2021-12-01 7.45 8.17 7.43 8.01 131.4M
2021-11-30 6.90 7.43 6.78 7.43 110.0M
2021-11-29 6.03 6.75 6.01 6.75 64.1M
2021-11-26 6.11 6.20 6.09 6.14 13.4M
2021-11-25 6.30 6.30 6.12 6.16 21.1M
2021-11-24 6.25 6.36 6.16 6.30 26.5M
2021-11-23 6.41 6.46 6.24 6.25 23.9M
2021-11-22 6.36 6.47 6.34 6.40 19.0M
2021-11-19 6.40 6.48 6.25 6.39 25.7M
2021-11-18 6.62 6.65 6.42 6.44 30.6M
2021-11-17 6.66 6.71 6.44 6.66 32.5M
2021-11-16 6.75 6.81 6.58 6.64 47.4M
2021-11-15 6.35 6.92 6.31 6.80 86.9M
2021-11-12 6.35 6.43 6.31 6.37 34.9M
2021-11-11 6.39 6.47 6.33 6.37 40.7M
2021-11-10 6.42 6.52 6.30 6.42 69.6M
2021-11-09 6.64 6.75 6.36 6.39 85.3M
2021-11-08 7.05 7.14 6.61 6.61 96.0M
2021-11-05 7.75 8.13 7.34 7.34 95.3M
2021-11-04 7.88 8.33 7.71 8.15 128.3M
2021-11-03 6.77 7.57 6.68 7.57 67.2M
2021-11-02 6.64 6.93 6.50 6.88 52.3M
2021-11-01 6.31 6.76 6.25 6.65 77.2M
2021-10-29 5.87 6.45 5.71 6.33 64.4M
2021-10-28 5.86 6.02 5.60 5.86 27.4M
2021-10-27 5.55 5.75 5.50 5.68 14.4M
2021-10-26 5.59 5.73 5.54 5.57 8.6M
2021-10-25 5.61 5.64 5.52 5.59 10.1M
2021-10-22 5.78 5.94 5.67 5.67 15.3M
2021-10-21 5.78 5.92 5.61 5.78 13.8M
2021-10-20 5.69 5.90 5.65 5.80 12.3M
2021-10-19 5.77 5.79 5.65 5.68 9.1M
2021-10-18 5.79 5.82 5.68 5.76 6.3M
2021-10-15 5.86 5.92 5.63 5.81 9.5M
2021-10-14 5.88 6.07 5.78 5.79 10.6M
2021-10-13 5.77 5.96 5.66 5.92 14.9M
2021-10-12 5.83 5.90 5.62 5.71 9.7M
2021-10-11 5.86 5.89 5.77 5.83 10.3M
2021-10-08 5.54 5.95 5.54 5.91 18.7M
2021-09-30 5.64 5.64 5.36 5.57 16.3M
2021-09-29 5.68 5.70 5.42 5.53 15.0M
2021-09-28 5.59 5.77 5.52 5.71 10.6M
2021-09-27 5.82 5.83 5.50 5.60 12.2M
2021-09-24 5.83 5.95 5.78 5.83 12.1M
2021-09-23 5.95 6.01 5.83 5.87 12.2M
2021-09-22 5.61 6.03 5.61 5.94 22.1M
2021-09-17 5.72 5.75 5.50 5.68 18.7M
2021-09-16 5.50 5.96 5.46 5.81 31.6M
2021-09-15 5.53 5.54 5.47 5.50 7.5M
2021-09-14 5.61 5.67 5.49 5.52 14.1M
2021-09-13 5.58 5.63 5.54 5.58 13.2M
2021-09-10 5.64 5.70 5.56 5.59 14.2M
2021-09-09 5.64 5.66 5.55 5.61 13.3M
2021-09-08 5.50 5.65 5.43 5.61 19.6M
2021-09-07 5.39 5.61 5.33 5.48 18.5M
2021-09-06 5.25 5.42 5.22 5.38 14.5M
2021-09-03 5.19 5.29 5.18 5.25 9.3M
2021-09-02 5.14 5.19 5.13 5.19 8.1M
2021-09-01 5.17 5.19 5.11 5.16 7.4M
2021-08-31 5.10 5.16 5.07 5.16 6.2M
2021-08-30 5.11 5.19 5.06 5.11 7.0M
2021-08-27 5.03 5.15 4.99 5.11 6.7M
2021-08-26 5.12 5.15 5.02 5.03 7.6M
2021-08-25 5.18 5.20 5.12 5.17 4.7M
2021-08-24 5.15 5.21 5.14 5.18 4.8M
2021-08-23 5.04 5.18 5.04 5.15 5.8M
2021-08-20 5.13 5.14 4.98 5.04 5.5M
2021-08-19 5.17 5.20 5.11 5.13 4.4M
2021-08-18 5.15 5.18 5.11 5.16 3.8M
2021-08-17 5.27 5.31 5.14 5.14 6.6M
2021-08-16 5.24 5.39 5.21 5.31 9.1M
2021-08-13 5.30 5.37 5.26 5.27 6.2M
2021-08-12 5.26 5.37 5.20 5.31 7.5M
2021-08-11 5.29 5.34 5.25 5.29 6.1M
2021-08-10 5.18 5.36 5.16 5.31 9.6M
2021-08-09 5.16 5.21 5.10 5.20 7.0M
2021-08-06 5.12 5.20 5.09 5.18 8.3M
2021-08-05 5.11 5.19 5.08 5.09 9.2M
2021-08-04 5.10 5.18 5.05 5.13 6.5M
2021-08-03 5.14 5.17 5.06 5.09 5.6M
2021-08-02 4.98 5.17 4.93 5.15 9.6M
2021-07-30 4.96 4.98 4.87 4.97 5.2M
2021-07-29 4.96 5.03 4.91 4.96 6.6M
2021-07-28 4.96 4.99 4.68 4.98 11.0M
2021-07-27 4.88 5.04 4.88 4.98 8.8M
2021-07-26 5.03 5.05 4.86 4.88 11.2M
2021-07-23 5.11 5.19 5.06 5.08 8.3M
2021-07-22 5.14 5.31 5.11 5.12 10.0M
2021-07-21 5.03 5.15 5.03 5.13 9.5M
2021-07-20 5.00 5.07 4.96 5.02 5.7M
2021-07-19 5.13 5.14 4.99 5.03 8.6M
2021-07-16 5.25 5.29 5.12 5.13 9.7M
2021-07-15 5.25 5.32 5.20 5.28 6.6M
2021-07-14 5.29 5.34 5.23 5.25 8.5M
2021-07-13 5.26 5.35 5.16 5.31 12.6M
2021-07-12 5.22 5.33 5.22 5.27 11.7M
2021-07-09 5.13 5.25 5.10 5.21 6.2M
2021-07-08 5.27 5.28 5.13 5.17 9.4M
2021-07-07 5.24 5.27 5.18 5.24 9.3M
2021-07-06 5.26 5.38 5.23 5.30 11.5M
2021-07-05 5.55 5.55 5.19 5.30 19.8M
2021-07-02 5.76 5.89 5.68 5.71 10.2M
2021-07-01 5.85 5.92 5.66 5.75 16.5M
2021-06-30 6.00 6.00 5.70 5.93 22.7M
2021-06-29 5.94 6.07 5.88 5.94 20.6M
2021-06-28 5.83 6.02 5.77 5.95 25.1M
2021-06-25 5.75 5.82 5.62 5.78 12.6M
2021-06-24 5.76 5.88 5.68 5.69 14.8M
2021-06-23 5.57 5.83 5.51 5.79 23.9M
2021-06-22 5.44 5.64 5.40 5.60 18.2M
2021-06-21 5.51 5.56 5.41 5.45 11.3M
2021-06-18 5.51 5.59 5.44 5.53 9.8M
2021-06-17 5.72 5.84 5.58 5.60 13.4M
2021-06-16 5.67 5.82 5.53 5.75 15.0M
2021-06-15 5.82 6.04 5.67 5.72 18.4M
2021-06-11 5.99 6.11 5.74 5.78 30.3M
2021-06-10 5.72 5.87 5.68 5.69 12.9M
2021-06-09 5.75 5.81 5.61 5.64 9.6M
2021-06-08 5.73 5.80 5.64 5.75 13.2M
2021-06-07 5.67 5.83 5.57 5.80 17.5M
2021-06-04 5.62 5.69 5.57 5.65 10.6M
2021-06-03 5.72 5.81 5.66 5.67 13.2M
2021-06-02 5.87 5.94 5.74 5.78 21.4M
2021-06-01 5.71 6.25 5.71 5.87 34.5M
2021-05-31 5.45 5.98 5.38 5.79 36.6M
2021-05-28 5.55 5.57 5.38 5.44 20.5M
2021-05-27 5.54 5.60 5.50 5.58 12.8M
2021-05-26 5.62 5.74 5.54 5.54 17.5M
2021-05-25 5.70 5.72 5.53 5.59 25.0M
2021-05-24 5.88 6.18 5.64 5.71 54.1M
2021-05-21 5.25 5.71 5.25 5.71 30.5M
2021-05-20 5.23 5.28 5.19 5.19 7.6M
2021-05-19 5.31 5.39 5.21 5.25 8.6M
2021-05-18 5.28 5.35 5.20 5.31 7.1M
2021-05-17 5.37 5.47 5.26 5.32 12.2M
2021-05-14 5.36 5.42 5.31 5.36 7.9M
2021-05-13 5.39 5.45 5.33 5.35 8.0M
2021-05-12 5.27 5.43 5.23 5.43 11.1M
2021-05-11 5.30 5.31 5.20 5.29 6.2M
2021-05-10 5.23 5.35 5.18 5.31 8.3M
2021-05-07 5.16 5.31 5.15 5.23 6.1M
2021-05-06 5.10 5.19 5.06 5.17 8.7M
2021-04-30 5.23 5.26 5.06 5.08 10.1M
2021-04-29 5.23 5.27 5.18 5.23 6.2M
2021-04-28 5.19 5.30 5.17 5.25 5.3M
2021-04-27 5.32 5.33 5.20 5.23 7.8M
2021-04-26 5.29 5.30 5.23 5.29 6.3M
2021-04-23 5.27 5.32 5.23 5.25 7.8M
2021-04-22 5.33 5.35 5.27 5.28 12.6M
2021-04-21 5.47 5.49 5.30 5.33 15.1M
2021-04-20 5.58 5.67 5.47 5.47 21.7M
2021-04-19 5.48 5.74 5.44 5.62 26.0M
2021-04-16 5.27 5.45 5.24 5.41 15.3M
2021-04-15 5.23 5.35 5.23 5.28 8.5M
2021-04-14 5.30 5.33 5.24 5.30 9.6M
2021-04-13 5.27 5.40 5.20 5.33 15.2M
2021-04-12 5.29 5.38 5.26 5.30 11.3M
2021-04-09 5.27 5.30 5.22 5.27 8.2M
2021-04-08 5.23 5.36 5.21 5.28 13.9M
2021-04-07 5.50 5.60 5.28 5.29 18.5M
2021-04-06 5.28 5.35 5.23 5.31 9.7M
2021-04-02 5.30 5.35 5.27 5.29 12.2M
2021-04-01 5.33 5.48 5.24 5.35 20.2M
2021-03-31 5.23 5.31 5.19 5.23 11.1M
2021-03-30 5.28 5.35 5.20 5.23 12.1M
2021-03-29 5.23 5.31 5.18 5.30 13.0M
2021-03-26 5.11 5.24 5.09 5.22 16.0M
2021-03-25 5.18 5.21 5.04 5.13 12.1M
2021-03-24 5.16 5.35 5.08 5.10 18.3M
2021-03-23 5.12 5.22 5.06 5.16 21.1M
2021-03-22 4.98 5.14 4.94 5.12 21.7M
2021-03-19 4.92 5.25 4.89 5.04 25.5M
2021-03-18 4.96 5.02 4.94 4.96 9.3M
2021-03-17 5.03 5.04 4.94 4.98 11.3M
2021-03-16 4.92 4.99 4.90 4.97 13.3M
2021-03-15 4.85 4.91 4.83 4.89 9.7M
2021-03-12 4.87 4.94 4.81 4.87 11.9M
2021-03-11 4.70 4.88 4.66 4.86 13.2M
2021-03-10 4.92 4.94 4.70 4.71 13.9M
2021-03-09 4.99 5.01 4.66 4.87 20.3M
2021-03-08 5.03 5.16 4.98 5.00 15.8M
2021-03-05 4.90 5.17 4.88 5.03 20.8M
2021-03-04 4.95 5.01 4.91 4.93 13.8M
2021-03-03 4.88 4.97 4.86 4.96 13.2M
2021-03-02 5.01 5.02 4.87 4.92 13.0M
2021-03-01 4.95 5.02 4.91 5.00 14.2M
2021-02-26 4.89 4.98 4.82 4.93 14.9M
2021-02-25 4.98 5.03 4.88 4.90 15.7M
2021-02-24 4.95 5.05 4.86 5.01 19.1M
2021-02-23 5.00 5.08 4.89 4.94 18.6M
2021-02-22 4.94 5.12 4.92 5.02 27.8M
2021-02-19 4.94 5.01 4.82 4.92 32.5M
2021-02-18 4.39 4.80 4.37 4.80 27.7M
2021-02-10 4.45 4.51 4.31 4.36 22.6M
2021-02-09 4.71 4.75 4.30 4.49 34.9M
2021-02-08 4.87 4.92 4.68 4.78 17.7M
2021-02-05 4.85 5.14 4.84 4.97 26.8M
2021-02-04 4.72 4.96 4.70 4.88 25.0M
2021-02-03 4.81 4.85 4.70 4.72 18.8M
2021-02-02 4.75 5.06 4.65 4.85 26.0M
2021-02-01 4.73 4.77 4.68 4.76 14.9M
2021-01-29 4.96 4.98 4.67 4.72 26.5M
2021-01-28 5.04 5.17 4.92 4.94 29.4M
2021-01-27 5.05 5.33 5.04 5.18 39.1M
2021-01-26 5.16 5.35 5.00 5.03 50.8M
2021-01-25 5.40 5.80 5.18 5.40 91.2M
2021-01-22 5.47 5.70 5.35 5.70 93.6M
2021-01-21 4.70 5.18 4.62 5.18 60.4M
2021-01-20 4.69 4.80 4.67 4.71 13.6M
2021-01-19 4.61 4.72 4.56 4.68 14.6M
2021-01-18 4.66 4.71 4.60 4.62 12.9M
2021-01-15 4.62 4.70 4.60 4.64 9.4M
2021-01-14 4.61 4.68 4.51 4.59 11.1M
2021-01-13 4.81 4.83 4.53 4.62 21.2M
2021-01-12 4.80 4.88 4.76 4.83 10.7M
2021-01-11 4.99 4.99 4.82 4.84 11.7M
2021-01-08 4.86 5.00 4.80 4.96 16.0M
2021-01-07 5.00 5.04 4.76 4.80 21.9M
2021-01-06 5.12 5.19 5.00 5.03 23.8M
2021-01-05 4.96 5.30 4.95 5.19 43.3M
2021-01-04 4.98 5.02 4.83 4.93 22.5M