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 13.26 14.82 13.10 14.35 0.0M
2024-12-30 13.80 14.43 12.85 13.46 0.0M
2024-12-27 15.00 15.74 13.80 13.90 0.1M
2024-12-26 12.02 14.91 11.85 14.78 0.0M
2024-12-24 12.25 12.42 11.40 12.24 0.0M
2024-12-23 10.35 12.51 10.35 12.23 0.0M
2024-12-20 9.91 10.71 9.69 10.57 0.0M
2024-12-19 9.95 11.27 9.87 9.87 0.0M
2024-12-18 9.81 10.42 9.50 9.72 0.1M
2024-12-17 9.72 11.06 9.52 9.52 0.0M
2024-12-16 9.80 10.46 9.55 10.00 0.0M
2024-12-13 9.87 10.29 9.40 9.85 0.0M
2024-12-12 9.47 10.05 9.39 9.71 0.1M
2024-12-11 9.41 9.82 9.20 9.30 0.0M
2024-12-10 10.67 10.67 9.29 9.37 0.0M
2024-12-09 10.23 10.82 9.90 9.90 0.0M
2024-12-06 10.42 10.82 10.14 10.14 0.0M
2024-12-05 11.36 11.40 10.35 10.68 0.0M
2024-12-04 11.40 12.05 10.75 11.00 0.1M
2024-12-03 11.20 12.50 10.21 11.45 0.3M
2024-12-02 12.00 12.88 11.02 11.37 0.1M
2024-11-29 10.82 12.23 10.44 12.20 0.0M
2024-11-27 9.36 10.89 9.31 10.22 0.0M
2024-11-26 9.38 10.17 9.19 9.38 0.1M
2024-11-25 9.14 9.95 8.94 9.09 0.1M
2024-11-22 9.61 9.92 8.78 9.15 0.0M
2024-11-21 9.66 9.75 8.79 9.30 0.0M
2024-11-20 9.40 10.38 8.71 8.90 0.0M
2024-11-19 8.40 10.76 8.10 10.16 0.2M
2024-11-18 8.62 9.09 8.43 8.44 0.0M
2024-11-15 9.43 9.43 8.75 9.01 0.0M
2024-11-14 9.00 9.52 8.87 9.48 0.0M
2024-11-13 9.50 9.62 8.90 9.20 0.0M
2024-11-12 9.47 10.16 9.39 9.89 0.0M
2024-11-11 9.89 10.28 9.50 9.75 0.0M
2024-11-08 10.25 10.38 9.40 10.17 0.0M
2024-11-07 10.01 10.45 9.47 10.19 0.0M
2024-11-06 11.55 11.55 9.75 10.38 0.0M
2024-11-05 11.32 12.21 10.70 10.94 0.0M
2024-11-04 12.63 13.34 10.51 11.88 0.0M
2024-11-01 13.62 14.18 12.64 13.23 0.0M
2024-10-31 11.46 13.44 11.46 13.44 0.1M
2024-10-30 9.50 11.68 9.50 11.09 0.1M
2024-10-29 9.01 9.65 9.01 9.50 0.0M
2024-10-28 10.34 10.70 9.54 9.70 0.0M
2024-10-25 10.11 10.89 9.76 9.99 0.0M
2024-10-24 10.00 10.89 9.77 10.20 0.1M
2024-10-23 10.76 10.90 8.87 10.40 0.1M
2024-10-22 9.16 10.38 9.10 9.78 0.0M
2024-10-21 9.13 9.92 9.10 9.38 0.0M
2024-10-18 10.00 11.23 9.75 9.88 0.0M
2024-10-17 10.50 10.68 9.27 9.76 0.0M
2024-10-16 10.36 11.10 10.20 10.50 0.0M
2024-10-15 10.36 10.96 10.10 10.70 0.0M
2024-10-14 10.70 11.00 10.10 10.75 0.0M
2024-10-11 10.85 11.00 10.18 10.45 0.0M
2024-10-10 11.00 11.45 10.67 11.24 0.0M
2024-10-09 11.21 11.87 10.80 11.81 0.0M
2024-10-08 10.90 11.90 10.80 11.17 0.0M
2024-10-07 10.96 11.72 10.37 11.34 0.0M
2024-10-04 10.10 11.41 10.10 11.30 0.0M
2024-10-03 10.00 10.90 9.99 10.50 0.0M
2024-10-02 10.86 11.00 9.78 10.98 0.0M
2024-10-01 11.81 12.25 10.86 11.01 0.0M
2024-09-30 10.29 12.00 10.28 11.98 0.0M
2024-09-27 10.24 10.28 9.95 10.25 0.0M
2024-09-26 9.81 10.34 9.41 10.33 0.0M
2024-09-25 9.51 10.27 9.41 10.20 0.0M
2024-09-24 9.55 10.34 9.00 10.00 0.0M
2024-09-23 8.90 9.25 8.24 9.20 0.0M
2024-09-20 8.07 8.87 8.07 8.87 0.0M
2024-09-19 7.81 8.75 7.50 8.15 0.0M
2024-09-18 8.18 8.49 7.64 8.01 0.0M
2024-09-17 8.71 8.78 8.03 8.21 0.0M
2024-09-16 8.31 8.80 8.31 8.69 0.0M
2024-09-13 8.29 8.59 8.02 8.58 0.0M
2024-09-12 8.40 8.40 7.54 8.38 0.0M
2024-09-11 8.33 8.50 8.19 8.39 0.0M
2024-09-10 8.00 8.34 8.00 8.33 0.0M
2024-09-09 9.22 9.27 8.42 8.50 0.0M
2024-09-06 9.80 10.14 9.00 9.23 0.0M
2024-09-05 9.83 10.06 9.35 9.73 0.0M
2024-09-04 10.35 10.42 9.86 10.24 0.0M
2024-09-03 9.61 10.62 9.61 10.62 0.0M
2024-08-30 9.85 10.75 9.35 10.64 0.0M
2024-08-29 9.25 10.00 9.03 9.94 0.0M
2024-08-28 9.20 9.41 9.20 9.34 0.0M
2024-08-27 9.00 9.38 8.95 9.38 0.0M
2024-08-26 8.22 9.78 8.05 9.20 0.0M
2024-08-23 7.85 8.74 7.76 8.57 0.0M
2024-08-22 7.14 7.89 7.14 7.89 0.0M
2024-08-21 7.53 7.53 7.25 7.35 0.0M
2024-08-20 7.26 7.70 7.05 7.31 0.0M
2024-08-19 7.34 7.80 7.14 7.80 0.0M
2024-08-16 7.12 7.90 7.12 7.56 0.0M
2024-08-15 6.70 7.90 6.35 7.20 0.0M
2024-08-14 6.48 6.55 6.31 6.55 0.0M
2024-08-13 6.66 6.82 6.00 6.56 0.0M
2024-08-12 7.36 7.51 7.00 7.30 0.0M
2024-08-09 6.82 7.15 6.59 7.15 0.0M
2024-08-08 7.05 7.22 6.93 7.10 0.0M
2024-08-07 6.95 7.30 6.95 7.20 0.0M
2024-08-06 7.50 7.63 6.98 7.25 0.0M
2024-08-05 7.70 7.87 6.84 7.34 0.0M
2024-08-02 7.62 7.95 6.82 7.67 0.0M
2024-08-01 7.91 8.23 7.89 8.08 0.0M
2024-07-31 8.64 8.73 7.84 8.06 0.0M
2024-07-30 8.58 8.67 8.50 8.62 0.0M
2024-07-29 8.72 8.89 8.54 8.68 0.0M
2024-07-26 8.53 8.90 8.53 8.57 0.0M
2024-07-25 8.34 8.93 8.21 8.53 0.0M
2024-07-24 8.41 8.42 8.10 8.38 0.0M
2024-07-23 8.69 8.86 8.00 8.50 0.0M
2024-07-22 9.00 9.11 8.04 8.44 0.0M
2024-07-19 9.03 9.25 8.82 9.00 0.0M
2024-07-18 9.09 9.65 9.00 9.25 0.0M
2024-07-17 9.70 9.99 9.08 9.30 0.0M
2024-07-16 9.50 9.60 9.20 9.50 0.0M
2024-07-15 9.35 9.35 9.00 9.33 0.0M
2024-07-12 9.66 10.24 8.85 9.23 0.0M
2024-07-11 9.93 9.93 9.51 9.77 0.0M
2024-07-10 10.11 10.25 9.70 9.70 0.0M
2024-07-09 10.49 10.68 9.86 9.86 0.0M
2024-07-08 9.79 10.49 9.79 10.49 0.0M
2024-07-05 9.50 11.00 9.50 9.85 0.0M
2024-07-03 9.77 10.99 9.55 10.99 0.0M
2024-07-02 10.36 10.69 10.22 10.22 0.0M
2024-07-01 11.00 11.00 9.64 10.70 0.0M
2024-06-28 9.55 11.00 9.47 10.95 0.0M
2024-06-27 9.43 10.00 9.43 9.94 0.0M
2024-06-26 10.56 10.56 10.56 10.56 0.0M
2024-06-25 10.18 10.18 9.18 9.95 0.0M
2024-06-24 9.69 10.20 9.69 10.20 0.0M
2024-06-21 9.88 10.34 9.30 9.69 0.0M
2024-06-20 10.40 10.42 10.04 10.04 0.0M
2024-06-18 10.57 11.00 10.25 10.25 0.0M
2024-06-17 10.14 11.13 9.98 11.00 0.0M
2024-06-14 11.02 11.33 11.02 11.19 0.0M
2024-06-13 11.38 11.38 10.91 11.27 0.0M
2024-06-12 10.80 11.43 10.80 11.43 0.0M
2024-06-11 11.10 11.43 11.10 11.38 0.0M
2024-06-10 11.10 11.25 10.49 11.20 0.0M
2024-06-07 10.12 11.10 10.12 11.09 0.0M
2024-06-06 10.70 10.70 10.00 10.43 0.0M
2024-06-05 10.86 11.14 10.58 11.00 0.0M
2024-06-04 11.25 11.30 11.15 11.15 0.0M
2024-06-03 11.99 11.99 11.26 11.41 0.0M
2024-05-31 10.50 11.25 10.50 11.21 0.0M
2024-05-30 11.14 11.14 11.00 11.00 0.0M
2024-05-29 10.50 11.10 10.12 11.05 0.0M
2024-05-28 9.94 10.43 9.83 10.43 0.0M
2024-05-24 10.00 10.45 9.83 10.45 0.0M
2024-05-23 10.14 10.29 10.00 10.29 0.0M
2024-05-22 9.69 10.55 9.69 10.55 0.0M
2024-05-21 9.45 9.71 9.45 9.71 0.0M
2024-05-20 9.30 9.66 9.30 9.46 0.0M
2024-05-17 9.93 9.94 9.30 9.55 0.0M
2024-05-16 10.09 10.30 9.30 10.15 0.0M
2024-05-15 9.88 10.50 9.77 10.15 0.0M
2024-05-14 10.11 10.45 9.60 10.45 0.0M
2024-05-13 9.94 10.46 9.73 10.29 0.0M
2024-05-10 9.77 10.40 9.74 10.40 0.0M
2024-05-09 9.90 10.45 9.61 10.23 0.0M
2024-05-08 9.82 10.20 9.55 10.20 0.0M
2024-05-07 10.01 10.25 9.56 9.96 0.0M
2024-05-06 9.73 10.65 9.73 10.25 0.0M
2024-05-03 10.10 10.10 10.00 10.00 0.0M
2024-05-02 9.71 10.40 9.55 10.10 0.0M
2024-05-01 10.64 10.90 9.55 9.89 0.0M
2024-04-30 9.08 11.00 8.93 10.76 0.0M
2024-04-29 8.50 9.43 8.50 9.29 0.0M
2024-04-26 8.14 8.98 8.14 8.98 0.0M
2024-04-25 8.35 8.81 8.35 8.61 0.0M
2024-04-24 9.16 9.84 8.59 8.97 0.0M
2024-04-23 9.25 9.25 9.01 9.01 0.0M
2024-04-22 9.58 9.75 8.56 9.25 0.0M
2024-04-19 9.50 9.50 9.20 9.41 0.0M
2024-04-18 9.42 10.75 9.33 9.33 0.0M
2024-04-17 9.76 9.89 8.89 9.36 0.0M
2024-04-16 9.54 9.54 8.98 9.32 0.0M
2024-04-15 10.58 10.59 9.08 9.75 0.0M
2024-04-12 10.78 10.90 10.01 10.73 0.0M
2024-04-11 11.30 11.30 10.79 11.09 0.0M
2024-04-10 11.40 11.45 10.32 11.01 0.0M
2024-04-09 11.59 11.83 10.01 11.35 0.1M
2024-04-08 10.85 11.35 10.85 11.23 0.0M
2024-04-05 10.86 11.13 10.75 11.13 0.0M
2024-04-04 10.67 11.84 10.67 11.33 0.0M
2024-04-03 9.93 10.76 9.41 10.74 0.0M
2024-04-02 10.07 10.64 9.06 9.47 0.1M
2024-04-01 14.30 14.96 9.75 10.10 0.2M
2024-03-28 14.83 16.19 14.83 15.71 0.0M
2024-03-27 13.65 14.33 13.65 14.33 0.0M
2024-03-26 13.57 13.90 13.11 13.65 0.0M
2024-03-25 13.95 13.95 13.05 13.58 0.0M
2024-03-22 13.60 13.80 13.20 13.80 0.0M
2024-03-21 14.26 14.35 13.66 13.81 0.0M
2024-03-20 13.46 14.40 13.18 14.25 0.0M
2024-03-19 12.78 13.55 12.78 13.19 0.0M
2024-03-18 13.25 13.40 12.77 13.33 0.0M
2024-03-15 12.98 13.10 12.51 12.79 0.0M
2024-03-14 13.38 13.50 12.50 13.50 0.0M
2024-03-13 12.70 13.49 12.70 13.28 0.0M
2024-03-12 13.30 13.40 13.05 13.40 0.0M
2024-03-11 13.49 13.55 12.67 13.32 0.0M
2024-03-08 13.15 13.50 13.00 13.35 0.0M
2024-03-07 13.01 13.55 13.01 13.50 0.0M
2024-03-06 13.49 13.55 13.01 13.55 0.0M
2024-03-05 13.03 13.94 13.02 13.51 0.0M
2024-03-04 11.70 13.50 11.70 13.40 0.0M
2024-03-01 12.73 13.25 12.73 13.25 0.0M
2024-02-29 13.51 13.51 12.82 13.00 0.0M
2024-02-28 12.52 13.50 12.50 13.50 0.0M
2024-02-27 12.00 12.47 12.00 12.47 0.0M
2024-02-26 11.44 11.87 11.27 11.87 0.0M
2024-02-23 12.56 12.97 11.34 12.47 0.0M
2024-02-22 13.05 13.25 12.00 12.78 0.0M
2024-02-21 13.60 13.70 13.04 13.70 0.0M
2024-02-20 11.97 14.21 11.89 13.95 0.0M
2024-02-16 10.84 11.88 10.84 11.88 0.0M
2024-02-15 10.01 11.45 10.01 11.14 0.0M
2024-02-14 10.05 11.43 10.05 11.40 0.0M
2024-02-13 9.06 10.83 9.06 10.40 0.1M
2024-02-12 8.75 9.60 8.75 9.15 0.0M
2024-02-09 9.11 9.11 8.52 8.75 0.0M
2024-02-08 10.43 10.43 8.93 9.42 0.0M
2024-02-07 8.90 9.91 8.65 9.91 0.0M
2024-02-06 8.17 9.09 8.17 8.85 0.0M
2024-02-05 8.54 8.75 7.71 8.50 0.0M
2024-02-02 7.81 8.82 7.81 8.80 0.0M
2024-02-01 8.10 8.27 8.10 8.25 0.0M
2024-01-31 8.59 8.59 7.79 7.90 0.0M
2024-01-30 8.09 8.09 7.55 7.80 0.0M
2024-01-29 7.60 7.89 7.27 7.89 0.0M
2024-01-26 7.95 7.95 7.15 7.60 0.0M
2024-01-25 7.82 7.82 7.82 7.82 0.0M
2024-01-24 8.09 8.15 7.50 7.68 0.0M
2024-01-23 7.90 8.30 7.70 8.30 0.0M
2024-01-22 8.30 8.70 7.56 8.21 0.0M
2024-01-19 8.64 8.80 7.75 8.02 0.0M
2024-01-18 8.52 9.09 8.20 8.88 0.0M
2024-01-17 8.83 9.40 8.83 9.40 0.0M
2024-01-16 8.80 9.45 8.80 9.41 0.0M
2024-01-12 9.36 9.67 9.11 9.50 0.0M
2024-01-11 10.31 10.31 8.96 9.55 0.0M
2024-01-10 10.58 10.60 10.05 10.60 0.0M
2024-01-09 10.33 10.75 10.26 10.60 0.0M
2024-01-08 10.02 10.53 10.00 10.16 0.0M
2024-01-05 10.41 10.59 10.25 10.53 0.0M
2024-01-04 10.11 10.65 10.06 10.37 0.0M
2024-01-03 10.49 10.80 9.90 10.15 0.0M
2024-01-02 9.39 10.50 9.13 10.15 0.0M