1.70
Last Update: 2025-09-26
| 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 | 1.16 | 1.16 | 1.12 | 1.12 | 21.2M |
| 2024-12-30 | 1.15 | 1.17 | 1.14 | 1.16 | 28.2M |
| 2024-12-27 | 1.17 | 1.18 | 1.15 | 1.15 | 47.6M |
| 2024-12-26 | 1.14 | 1.17 | 1.14 | 1.17 | 30.0M |
| 2024-12-25 | 1.15 | 1.16 | 1.14 | 1.15 | 57.8M |
| 2024-12-24 | 1.13 | 1.15 | 1.12 | 1.15 | 23.4M |
| 2024-12-23 | 1.15 | 1.16 | 1.13 | 1.13 | 29.4M |
| 2024-12-20 | 1.13 | 1.16 | 1.12 | 1.15 | 31.1M |
| 2024-12-19 | 1.09 | 1.13 | 1.09 | 1.13 | 23.6M |
| 2024-12-18 | 1.08 | 1.10 | 1.08 | 1.10 | 29.5M |
| 2024-12-17 | 1.09 | 1.10 | 1.08 | 1.08 | 17.7M |
| 2024-12-16 | 1.10 | 1.10 | 1.08 | 1.08 | 17.0M |
| 2024-12-13 | 1.12 | 1.12 | 1.10 | 1.10 | 24.4M |
| 2024-12-12 | 1.12 | 1.12 | 1.11 | 1.12 | 20.2M |
| 2024-12-11 | 1.11 | 1.12 | 1.11 | 1.12 | 18.3M |
| 2024-12-10 | 1.14 | 1.15 | 1.11 | 1.11 | 24.9M |
| 2024-12-09 | 1.11 | 1.12 | 1.09 | 1.10 | 12.3M |
| 2024-12-06 | 1.09 | 1.12 | 1.09 | 1.11 | 19.2M |
| 2024-12-05 | 1.09 | 1.10 | 1.09 | 1.10 | 16.7M |
| 2024-12-04 | 1.11 | 1.12 | 1.09 | 1.10 | 27.1M |
| 2024-12-03 | 1.12 | 1.12 | 1.09 | 1.10 | 22.0M |
| 2024-12-02 | 1.11 | 1.12 | 1.10 | 1.12 | 18.6M |
| 2024-11-29 | 1.08 | 1.12 | 1.07 | 1.11 | 33.0M |
| 2024-11-28 | 1.09 | 1.10 | 1.08 | 1.08 | 45.7M |
| 2024-11-27 | 1.06 | 1.09 | 1.04 | 1.09 | 21.5M |
| 2024-11-26 | 1.06 | 1.07 | 1.05 | 1.06 | 32.6M |
| 2024-11-25 | 1.07 | 1.08 | 1.04 | 1.06 | 35.4M |
| 2024-11-22 | 1.12 | 1.14 | 1.08 | 1.08 | 25.1M |
| 2024-11-21 | 1.12 | 1.13 | 1.11 | 1.12 | 19.8M |
| 2024-11-20 | 1.12 | 1.13 | 1.11 | 1.12 | 81.0M |
| 2024-11-19 | 1.09 | 1.12 | 1.08 | 1.12 | 31.8M |
| 2024-11-18 | 1.12 | 1.13 | 1.08 | 1.09 | 38.3M |
| 2024-11-15 | 1.15 | 1.16 | 1.12 | 1.12 | 36.1M |
| 2024-11-14 | 1.20 | 1.20 | 1.15 | 1.16 | 29.8M |
| 2024-11-13 | 1.19 | 1.21 | 1.18 | 1.20 | 48.0M |
| 2024-11-12 | 1.22 | 1.23 | 1.19 | 1.21 | 39.9M |
| 2024-11-11 | 1.18 | 1.23 | 1.17 | 1.22 | 35.0M |
| 2024-11-08 | 1.18 | 1.21 | 1.17 | 1.17 | 34.1M |
| 2024-11-07 | 1.12 | 1.17 | 1.12 | 1.16 | 28.8M |
| 2024-11-06 | 1.14 | 1.15 | 1.12 | 1.14 | 32.5M |
| 2024-11-05 | 1.09 | 1.14 | 1.09 | 1.14 | 37.2M |
| 2024-11-04 | 1.07 | 1.10 | 1.07 | 1.10 | 23.2M |
| 2024-11-01 | 1.10 | 1.11 | 1.07 | 1.08 | 29.7M |
| 2024-10-31 | 1.09 | 1.12 | 1.08 | 1.11 | 72.5M |
| 2024-10-30 | 1.09 | 1.10 | 1.08 | 1.09 | 33.4M |
| 2024-10-29 | 1.09 | 1.11 | 1.08 | 1.09 | 28.7M |
| 2024-10-28 | 1.09 | 1.09 | 1.07 | 1.08 | 32.3M |
| 2024-10-25 | 1.08 | 1.10 | 1.07 | 1.08 | 25.9M |
| 2024-10-24 | 1.07 | 1.08 | 1.06 | 1.07 | 48.5M |
| 2024-10-23 | 1.09 | 1.10 | 1.07 | 1.08 | 30.8M |
| 2024-10-22 | 1.09 | 1.11 | 1.08 | 1.09 | 31.3M |
| 2024-10-21 | 1.10 | 1.15 | 1.08 | 1.10 | 89.8M |
| 2024-10-18 | 0.99 | 1.09 | 0.99 | 1.09 | 119.7M |
| 2024-10-17 | 1.00 | 1.01 | 0.99 | 0.99 | 43.3M |
| 2024-10-16 | 0.98 | 1.00 | 0.98 | 0.98 | 38.5M |
| 2024-10-15 | 1.03 | 1.05 | 1.01 | 1.01 | 57.4M |
| 2024-10-14 | 0.99 | 1.03 | 0.98 | 1.03 | 53.6M |
| 2024-10-11 | 1.04 | 1.04 | 0.98 | 1.00 | 52.9M |
| 2024-10-10 | 1.09 | 1.10 | 1.03 | 1.05 | 80.9M |
| 2024-10-09 | 1.10 | 1.19 | 1.05 | 1.10 | 154.3M |
| 2024-10-08 | 1.08 | 1.08 | 1.08 | 1.08 | 27.3M |
| 2024-09-30 | 0.93 | 0.98 | 0.92 | 0.98 | 80.3M |
| 2024-09-27 | 0.85 | 0.90 | 0.85 | 0.89 | 58.9M |
| 2024-09-26 | 0.81 | 0.84 | 0.81 | 0.84 | 45.4M |
| 2024-09-25 | 0.81 | 0.83 | 0.81 | 0.81 | 34.6M |
| 2024-09-24 | 0.78 | 0.81 | 0.77 | 0.81 | 39.6M |
| 2024-09-23 | 0.78 | 0.79 | 0.77 | 0.77 | 35.1M |
| 2024-09-20 | 0.78 | 0.78 | 0.77 | 0.78 | 39.5M |
| 2024-09-19 | 0.77 | 0.78 | 0.77 | 0.78 | 28.3M |
| 2024-09-18 | 0.78 | 0.78 | 0.76 | 0.77 | 29.2M |
| 2024-09-13 | 0.78 | 0.79 | 0.78 | 0.78 | 32.6M |
| 2024-09-12 | 0.79 | 0.80 | 0.78 | 0.78 | 41.1M |
| 2024-09-11 | 0.79 | 0.79 | 0.78 | 0.79 | 30.4M |
| 2024-09-10 | 0.79 | 0.80 | 0.78 | 0.79 | 66.0M |
| 2024-09-09 | 0.79 | 0.79 | 0.78 | 0.78 | 47.1M |
| 2024-09-06 | 0.81 | 0.81 | 0.79 | 0.79 | 32.7M |
| 2024-09-05 | 0.81 | 0.82 | 0.80 | 0.81 | 39.9M |
| 2024-09-04 | 0.81 | 0.81 | 0.80 | 0.81 | 32.9M |
| 2024-09-03 | 0.81 | 0.82 | 0.81 | 0.81 | 30.5M |
| 2024-09-02 | 0.83 | 0.84 | 0.81 | 0.81 | 48.0M |
| 2024-08-30 | 0.81 | 0.84 | 0.80 | 0.83 | 77.9M |
| 2024-08-29 | 0.79 | 0.81 | 0.79 | 0.81 | 29.8M |
| 2024-08-28 | 0.79 | 0.80 | 0.79 | 0.79 | 33.0M |
| 2024-08-27 | 0.81 | 0.81 | 0.79 | 0.80 | 37.4M |
| 2024-08-26 | 0.81 | 0.82 | 0.81 | 0.81 | 24.4M |
| 2024-08-23 | 0.81 | 0.82 | 0.80 | 0.81 | 31.1M |
| 2024-08-22 | 0.82 | 0.82 | 0.81 | 0.81 | 50.3M |
| 2024-08-21 | 0.82 | 0.84 | 0.82 | 0.82 | 34.5M |
| 2024-08-20 | 0.83 | 0.83 | 0.82 | 0.82 | 35.1M |
| 2024-08-19 | 0.83 | 0.84 | 0.83 | 0.83 | 30.4M |
| 2024-08-16 | 0.83 | 0.84 | 0.83 | 0.83 | 33.9M |
| 2024-08-15 | 0.82 | 0.84 | 0.82 | 0.83 | 38.6M |
| 2024-08-14 | 0.83 | 0.84 | 0.82 | 0.82 | 27.4M |
| 2024-08-13 | 0.83 | 0.83 | 0.82 | 0.83 | 36.3M |
| 2024-08-12 | 0.83 | 0.83 | 0.82 | 0.83 | 37.6M |
| 2024-08-09 | 0.83 | 0.84 | 0.83 | 0.83 | 33.5M |
| 2024-08-08 | 0.82 | 0.84 | 0.81 | 0.83 | 37.8M |
| 2024-08-07 | 0.84 | 0.84 | 0.82 | 0.82 | 49.1M |
| 2024-08-06 | 0.84 | 0.84 | 0.82 | 0.83 | 50.8M |
| 2024-08-05 | 0.86 | 0.86 | 0.82 | 0.82 | 53.5M |
| 2024-08-02 | 0.88 | 0.89 | 0.86 | 0.87 | 76.4M |
| 2024-08-01 | 0.89 | 0.90 | 0.88 | 0.89 | 49.0M |
| 2024-07-31 | 0.86 | 0.89 | 0.86 | 0.89 | 57.0M |
| 2024-07-30 | 0.86 | 0.86 | 0.85 | 0.86 | 38.3M |
| 2024-07-29 | 0.87 | 0.88 | 0.86 | 0.86 | 37.1M |
| 2024-07-26 | 0.86 | 0.87 | 0.85 | 0.87 | 56.8M |
| 2024-07-25 | 0.86 | 0.87 | 0.85 | 0.86 | 42.6M |
| 2024-07-24 | 0.88 | 0.89 | 0.87 | 0.87 | 60.9M |
| 2024-07-23 | 0.92 | 0.92 | 0.88 | 0.88 | 86.2M |
| 2024-07-22 | 0.92 | 0.92 | 0.91 | 0.92 | 64.3M |
| 2024-07-19 | 0.90 | 0.92 | 0.90 | 0.92 | 55.6M |
| 2024-07-18 | 0.89 | 0.91 | 0.88 | 0.91 | 58.1M |
| 2024-07-17 | 0.93 | 0.93 | 0.91 | 0.91 | 39.9M |
| 2024-07-16 | 0.90 | 0.93 | 0.90 | 0.93 | 53.2M |
| 2024-07-15 | 0.91 | 0.91 | 0.89 | 0.90 | 48.4M |
| 2024-07-12 | 0.90 | 0.91 | 0.89 | 0.91 | 56.1M |
| 2024-07-11 | 0.91 | 0.92 | 0.89 | 0.91 | 69.5M |
| 2024-07-10 | 0.89 | 0.90 | 0.89 | 0.90 | 48.0M |
| 2024-07-09 | 0.85 | 0.89 | 0.85 | 0.89 | 71.2M |
| 2024-07-08 | 0.86 | 0.86 | 0.85 | 0.85 | 35.2M |
| 2024-07-05 | 0.86 | 0.86 | 0.84 | 0.86 | 33.9M |
| 2024-07-04 | 0.86 | 0.87 | 0.86 | 0.86 | 32.6M |
| 2024-07-03 | 0.86 | 0.87 | 0.85 | 0.87 | 42.3M |
| 2024-07-02 | 0.88 | 0.88 | 0.86 | 0.86 | 54.5M |
| 2024-07-01 | 0.88 | 0.88 | 0.86 | 0.88 | 53.5M |
| 2024-06-28 | 0.86 | 0.89 | 0.86 | 0.88 | 55.2M |
| 2024-06-27 | 0.87 | 0.88 | 0.87 | 0.87 | 54.7M |
| 2024-06-26 | 0.85 | 0.88 | 0.85 | 0.87 | 50.8M |
| 2024-06-25 | 0.87 | 0.87 | 0.84 | 0.85 | 62.2M |
| 2024-06-24 | 0.89 | 0.90 | 0.87 | 0.88 | 38.8M |
| 2024-06-21 | 0.88 | 0.90 | 0.87 | 0.90 | 60.6M |
| 2024-06-20 | 0.90 | 0.91 | 0.89 | 0.89 | 55.8M |
| 2024-06-19 | 0.90 | 0.91 | 0.89 | 0.90 | 53.7M |
| 2024-06-18 | 0.90 | 0.91 | 0.90 | 0.90 | 47.8M |
| 2024-06-17 | 0.88 | 0.90 | 0.88 | 0.90 | 55.3M |
| 2024-06-14 | 0.87 | 0.88 | 0.86 | 0.88 | 87.0M |
| 2024-06-13 | 0.87 | 0.88 | 0.87 | 0.87 | 49.9M |
| 2024-06-12 | 0.87 | 0.88 | 0.87 | 0.87 | 59.2M |
| 2024-06-11 | 0.85 | 0.87 | 0.84 | 0.87 | 46.4M |
| 2024-06-07 | 0.86 | 0.86 | 0.84 | 0.85 | 43.5M |
| 2024-06-06 | 0.86 | 0.87 | 0.85 | 0.86 | 45.5M |
| 2024-06-05 | 0.85 | 0.86 | 0.85 | 0.85 | 26.1M |
| 2024-06-04 | 0.85 | 0.85 | 0.84 | 0.85 | 34.9M |
| 2024-06-03 | 0.84 | 0.85 | 0.84 | 0.85 | 48.0M |
| 2024-05-31 | 0.84 | 0.85 | 0.84 | 0.84 | 23.1M |
| 2024-05-30 | 0.83 | 0.84 | 0.82 | 0.84 | 40.1M |
| 2024-05-29 | 0.83 | 0.84 | 0.82 | 0.83 | 21.5M |
| 2024-05-28 | 0.84 | 0.85 | 0.83 | 0.83 | 30.3M |
| 2024-05-27 | 0.82 | 0.84 | 0.81 | 0.84 | 26.2M |
| 2024-05-24 | 0.84 | 0.85 | 0.82 | 0.82 | 26.9M |
| 2024-05-23 | 0.86 | 0.86 | 0.84 | 0.84 | 24.2M |
| 2024-05-22 | 0.85 | 0.86 | 0.85 | 0.86 | 25.0M |
| 2024-05-21 | 0.86 | 0.86 | 0.85 | 0.85 | 137.9M |
| 2024-05-20 | 0.85 | 0.86 | 0.85 | 0.86 | 33.8M |
| 2024-05-17 | 0.84 | 0.85 | 0.84 | 0.85 | 31.0M |
| 2024-05-16 | 0.84 | 0.85 | 0.84 | 0.84 | 32.6M |
| 2024-05-15 | 0.85 | 0.85 | 0.84 | 0.84 | 30.5M |
| 2024-05-14 | 0.85 | 0.87 | 0.85 | 0.85 | 37.8M |
| 2024-05-13 | 0.85 | 0.86 | 0.84 | 0.85 | 30.2M |
| 2024-05-10 | 0.87 | 0.87 | 0.85 | 0.85 | 32.0M |
| 2024-05-09 | 0.85 | 0.87 | 0.85 | 0.86 | 27.2M |
| 2024-05-08 | 0.86 | 0.86 | 0.85 | 0.85 | 24.4M |
| 2024-05-07 | 0.87 | 0.88 | 0.86 | 0.87 | 24.5M |
| 2024-05-06 | 0.88 | 0.88 | 0.87 | 0.88 | 45.9M |
| 2024-04-30 | 0.87 | 0.87 | 0.86 | 0.86 | 47.0M |
| 2024-04-29 | 0.84 | 0.87 | 0.84 | 0.87 | 63.6M |
| 2024-04-26 | 0.82 | 0.85 | 0.82 | 0.84 | 42.6M |
| 2024-04-25 | 0.82 | 0.83 | 0.81 | 0.82 | 45.6M |
| 2024-04-24 | 0.81 | 0.82 | 0.81 | 0.82 | 100.1M |
| 2024-04-23 | 0.81 | 0.81 | 0.80 | 0.80 | 79.0M |
| 2024-04-22 | 0.80 | 0.81 | 0.79 | 0.81 | 38.1M |
| 2024-04-19 | 0.83 | 0.83 | 0.80 | 0.81 | 29.1M |
| 2024-04-18 | 0.83 | 0.84 | 0.82 | 0.83 | 24.9M |
| 2024-04-17 | 0.81 | 0.83 | 0.81 | 0.83 | 26.6M |
| 2024-04-16 | 0.83 | 0.83 | 0.80 | 0.81 | 37.9M |
| 2024-04-15 | 0.82 | 0.83 | 0.82 | 0.83 | 32.2M |
| 2024-04-12 | 0.82 | 0.83 | 0.82 | 0.82 | 34.9M |
| 2024-04-11 | 0.81 | 0.83 | 0.81 | 0.81 | 31.3M |
| 2024-04-10 | 0.83 | 0.83 | 0.81 | 0.81 | 36.4M |
| 2024-04-09 | 0.83 | 0.84 | 0.82 | 0.84 | 68.7M |
| 2024-04-08 | 0.85 | 0.85 | 0.83 | 0.83 | 53.1M |
| 2024-04-03 | 0.85 | 0.86 | 0.84 | 0.85 | 41.3M |
| 2024-04-02 | 0.87 | 0.87 | 0.85 | 0.86 | 37.0M |
| 2024-04-01 | 0.86 | 0.88 | 0.86 | 0.87 | 51.1M |
| 2024-03-29 | 0.85 | 0.85 | 0.84 | 0.85 | 34.1M |
| 2024-03-28 | 0.83 | 0.86 | 0.83 | 0.85 | 36.4M |
| 2024-03-27 | 0.86 | 0.86 | 0.83 | 0.83 | 39.4M |
| 2024-03-26 | 0.86 | 0.88 | 0.85 | 0.86 | 36.6M |
| 2024-03-25 | 0.88 | 0.89 | 0.87 | 0.87 | 38.8M |
| 2024-03-22 | 0.89 | 0.90 | 0.88 | 0.89 | 51.1M |
| 2024-03-21 | 0.90 | 0.92 | 0.89 | 0.89 | 60.9M |
| 2024-03-20 | 0.89 | 0.91 | 0.89 | 0.90 | 92.9M |
| 2024-03-19 | 0.90 | 0.91 | 0.90 | 0.90 | 55.7M |
| 2024-03-18 | 0.88 | 0.90 | 0.88 | 0.90 | 47.8M |
| 2024-03-15 | 0.87 | 0.89 | 0.86 | 0.88 | 57.6M |
| 2024-03-14 | 0.88 | 0.89 | 0.87 | 0.88 | 51.8M |
| 2024-03-13 | 0.90 | 0.91 | 0.89 | 0.89 | 47.1M |
| 2024-03-12 | 0.89 | 0.91 | 0.89 | 0.90 | 68.5M |
| 2024-03-11 | 0.88 | 0.90 | 0.87 | 0.90 | 62.7M |
| 2024-03-08 | 0.86 | 0.89 | 0.86 | 0.88 | 122.1M |
| 2024-03-07 | 0.88 | 0.89 | 0.86 | 0.86 | 42.4M |
| 2024-03-06 | 0.88 | 0.89 | 0.87 | 0.88 | 98.8M |
| 2024-03-05 | 0.88 | 0.90 | 0.88 | 0.89 | 38.9M |
| 2024-03-04 | 0.89 | 0.91 | 0.87 | 0.89 | 70.3M |
| 2024-03-01 | 0.86 | 0.89 | 0.85 | 0.89 | 109.3M |
| 2024-02-29 | 0.81 | 0.86 | 0.81 | 0.86 | 80.7M |
| 2024-02-28 | 0.85 | 0.86 | 0.82 | 0.82 | 49.5M |
| 2024-02-27 | 0.81 | 0.85 | 0.81 | 0.85 | 52.7M |
| 2024-02-26 | 0.81 | 0.83 | 0.81 | 0.82 | 43.3M |
| 2024-02-23 | 0.81 | 0.82 | 0.80 | 0.82 | 68.6M |
| 2024-02-22 | 0.80 | 0.81 | 0.80 | 0.81 | 39.9M |
| 2024-02-21 | 0.80 | 0.81 | 0.78 | 0.80 | 37.1M |
| 2024-02-20 | 0.80 | 0.80 | 0.78 | 0.80 | 38.4M |
| 2024-02-19 | 0.80 | 0.81 | 0.79 | 0.80 | 39.3M |
| 2024-02-08 | 0.77 | 0.80 | 0.77 | 0.79 | 30.5M |
| 2024-02-07 | 0.75 | 0.77 | 0.74 | 0.77 | 78.7M |
| 2024-02-06 | 0.70 | 0.75 | 0.69 | 0.75 | 42.0M |
| 2024-02-05 | 0.70 | 0.72 | 0.67 | 0.70 | 86.9M |
| 2024-02-02 | 0.73 | 0.74 | 0.69 | 0.71 | 52.2M |
| 2024-02-01 | 0.72 | 0.74 | 0.71 | 0.73 | 88.2M |
| 2024-01-31 | 0.74 | 0.74 | 0.72 | 0.72 | 48.0M |
| 2024-01-30 | 0.76 | 0.76 | 0.74 | 0.74 | 43.8M |
| 2024-01-29 | 0.78 | 0.79 | 0.76 | 0.76 | 49.2M |
| 2024-01-26 | 0.80 | 0.80 | 0.78 | 0.78 | 57.0M |
| 2024-01-25 | 0.78 | 0.81 | 0.78 | 0.80 | 86.1M |
| 2024-01-24 | 0.79 | 0.79 | 0.76 | 0.79 | 51.7M |
| 2024-01-23 | 0.77 | 0.79 | 0.77 | 0.79 | 65.1M |
| 2024-01-22 | 0.81 | 0.81 | 0.77 | 0.78 | 81.7M |
| 2024-01-19 | 0.80 | 0.81 | 0.80 | 0.80 | 52.4M |
| 2024-01-18 | 0.79 | 0.80 | 0.77 | 0.80 | 44.4M |
| 2024-01-17 | 0.81 | 0.81 | 0.79 | 0.79 | 42.4M |
| 2024-01-16 | 0.81 | 0.81 | 0.80 | 0.81 | 62.2M |
| 2024-01-15 | 0.81 | 0.82 | 0.80 | 0.81 | 60.0M |
| 2024-01-12 | 0.82 | 0.82 | 0.81 | 0.81 | 52.9M |
| 2024-01-11 | 0.81 | 0.83 | 0.81 | 0.82 | 79.2M |
| 2024-01-10 | 0.82 | 0.82 | 0.80 | 0.81 | 52.6M |
| 2024-01-09 | 0.82 | 0.83 | 0.82 | 0.82 | 53.0M |
| 2024-01-08 | 0.84 | 0.85 | 0.82 | 0.82 | 50.2M |
| 2024-01-05 | 0.86 | 0.87 | 0.84 | 0.85 | 50.2M |
| 2024-01-04 | 0.87 | 0.87 | 0.85 | 0.86 | 52.0M |
| 2024-01-03 | 0.89 | 0.89 | 0.87 | 0.87 | 61.5M |
| 2024-01-02 | 0.90 | 0.91 | 0.89 | 0.89 | 75.9M |