1.11
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 | 1.11 | 1.11 | 1.06 | 1.06 | 429.5M |
| 2024-12-30 | 1.10 | 1.11 | 1.09 | 1.11 | 236.9M |
| 2024-12-27 | 1.09 | 1.12 | 1.09 | 1.10 | 350.3M |
| 2024-12-26 | 1.09 | 1.09 | 1.09 | 1.09 | 167.6M |
| 2024-12-25 | 1.10 | 1.10 | 1.08 | 1.09 | 218.9M |
| 2024-12-24 | 1.08 | 1.10 | 1.08 | 1.09 | 274.1M |
| 2024-12-23 | 1.09 | 1.10 | 1.08 | 1.08 | 275.0M |
| 2024-12-20 | 1.09 | 1.10 | 1.08 | 1.09 | 252.9M |
| 2024-12-19 | 1.08 | 1.09 | 1.07 | 1.09 | 203.0M |
| 2024-12-18 | 1.09 | 1.10 | 1.08 | 1.09 | 192.2M |
| 2024-12-17 | 1.08 | 1.10 | 1.08 | 1.09 | 223.6M |
| 2024-12-16 | 1.10 | 1.11 | 1.08 | 1.09 | 232.5M |
| 2024-12-13 | 1.13 | 1.13 | 1.11 | 1.11 | 365.0M |
| 2024-12-12 | 1.13 | 1.15 | 1.12 | 1.14 | 338.3M |
| 2024-12-11 | 1.12 | 1.14 | 1.12 | 1.13 | 270.7M |
| 2024-12-10 | 1.19 | 1.19 | 1.13 | 1.13 | 540.4M |
| 2024-12-09 | 1.13 | 1.13 | 1.11 | 1.12 | 257.1M |
| 2024-12-06 | 1.11 | 1.14 | 1.11 | 1.13 | 360.2M |
| 2024-12-05 | 1.10 | 1.12 | 1.10 | 1.12 | 253.5M |
| 2024-12-04 | 1.11 | 1.12 | 1.10 | 1.10 | 245.0M |
| 2024-12-03 | 1.11 | 1.13 | 1.10 | 1.11 | 293.1M |
| 2024-12-02 | 1.09 | 1.12 | 1.09 | 1.11 | 310.7M |
| 2024-11-29 | 1.07 | 1.14 | 1.07 | 1.10 | 446.7M |
| 2024-11-28 | 1.09 | 1.09 | 1.07 | 1.07 | 208.2M |
| 2024-11-27 | 1.06 | 1.08 | 1.05 | 1.08 | 294.3M |
| 2024-11-26 | 1.06 | 1.08 | 1.06 | 1.06 | 215.2M |
| 2024-11-25 | 1.07 | 1.07 | 1.04 | 1.06 | 284.6M |
| 2024-11-22 | 1.12 | 1.12 | 1.07 | 1.07 | 347.6M |
| 2024-11-21 | 1.11 | 1.13 | 1.10 | 1.12 | 363.4M |
| 2024-11-20 | 1.10 | 1.12 | 1.10 | 1.11 | 274.4M |
| 2024-11-19 | 1.09 | 1.11 | 1.08 | 1.11 | 334.5M |
| 2024-11-18 | 1.10 | 1.12 | 1.08 | 1.09 | 367.1M |
| 2024-11-15 | 1.15 | 1.16 | 1.10 | 1.10 | 428.4M |
| 2024-11-14 | 1.17 | 1.18 | 1.15 | 1.15 | 383.7M |
| 2024-11-13 | 1.16 | 1.18 | 1.15 | 1.17 | 333.1M |
| 2024-11-12 | 1.20 | 1.21 | 1.15 | 1.17 | 449.0M |
| 2024-11-11 | 1.18 | 1.21 | 1.17 | 1.20 | 531.4M |
| 2024-11-08 | 1.27 | 1.28 | 1.19 | 1.20 | 812.5M |
| 2024-11-07 | 1.12 | 1.25 | 1.12 | 1.25 | 710.2M |
| 2024-11-06 | 1.16 | 1.20 | 1.13 | 1.14 | 646.3M |
| 2024-11-05 | 1.09 | 1.16 | 1.07 | 1.15 | 715.2M |
| 2024-11-04 | 1.05 | 1.09 | 1.05 | 1.09 | 342.3M |
| 2024-11-01 | 1.05 | 1.08 | 1.04 | 1.04 | 358.2M |
| 2024-10-31 | 1.03 | 1.08 | 1.02 | 1.06 | 583.2M |
| 2024-10-30 | 1.02 | 1.04 | 1.02 | 1.03 | 250.4M |
| 2024-10-29 | 1.05 | 1.06 | 1.03 | 1.03 | 299.5M |
| 2024-10-28 | 1.04 | 1.05 | 1.03 | 1.04 | 203.7M |
| 2024-10-25 | 1.03 | 1.06 | 1.03 | 1.04 | 341.3M |
| 2024-10-24 | 1.03 | 1.04 | 1.02 | 1.03 | 241.6M |
| 2024-10-23 | 1.04 | 1.06 | 1.03 | 1.03 | 393.0M |
| 2024-10-22 | 1.03 | 1.05 | 1.03 | 1.04 | 333.5M |
| 2024-10-21 | 1.04 | 1.05 | 1.02 | 1.03 | 532.2M |
| 2024-10-18 | 0.98 | 1.09 | 0.98 | 1.06 | 762.3M |
| 2024-10-17 | 0.99 | 1.02 | 0.98 | 0.99 | 285.8M |
| 2024-10-16 | 0.97 | 1.02 | 0.96 | 0.99 | 454.5M |
| 2024-10-15 | 1.01 | 1.02 | 0.98 | 0.98 | 411.6M |
| 2024-10-14 | 1.02 | 1.03 | 0.97 | 1.02 | 575.6M |
| 2024-10-11 | 1.00 | 1.06 | 1.00 | 1.03 | 595.3M |
| 2024-10-10 | 1.13 | 1.13 | 1.01 | 1.03 | 921.2M |
| 2024-10-09 | 1.15 | 1.24 | 1.05 | 1.11 | 1,878.7M |
| 2024-10-08 | 1.15 | 1.15 | 1.15 | 1.15 | 136.9M |
| 2024-09-30 | 1.04 | 1.04 | 1.00 | 1.04 | 560.4M |
| 2024-09-27 | 0.89 | 0.95 | 0.87 | 0.95 | 707.0M |
| 2024-09-26 | 0.80 | 0.86 | 0.80 | 0.86 | 441.8M |
| 2024-09-25 | 0.81 | 0.83 | 0.80 | 0.81 | 468.5M |
| 2024-09-24 | 0.75 | 0.79 | 0.75 | 0.79 | 367.0M |
| 2024-09-23 | 0.75 | 0.75 | 0.74 | 0.75 | 58.1M |
| 2024-09-20 | 0.74 | 0.75 | 0.74 | 0.75 | 67.3M |
| 2024-09-19 | 0.74 | 0.76 | 0.74 | 0.75 | 104.7M |
| 2024-09-18 | 0.74 | 0.74 | 0.73 | 0.74 | 63.9M |
| 2024-09-13 | 0.73 | 0.74 | 0.73 | 0.74 | 86.8M |
| 2024-09-12 | 0.74 | 0.74 | 0.73 | 0.73 | 67.6M |
| 2024-09-11 | 0.73 | 0.74 | 0.73 | 0.74 | 73.1M |
| 2024-09-10 | 0.74 | 0.74 | 0.73 | 0.74 | 97.9M |
| 2024-09-09 | 0.73 | 0.75 | 0.73 | 0.74 | 116.1M |
| 2024-09-06 | 0.75 | 0.76 | 0.74 | 0.74 | 213.9M |
| 2024-09-05 | 0.73 | 0.74 | 0.73 | 0.73 | 88.7M |
| 2024-09-04 | 0.73 | 0.73 | 0.73 | 0.73 | 81.6M |
| 2024-09-03 | 0.72 | 0.73 | 0.72 | 0.73 | 91.1M |
| 2024-09-02 | 0.74 | 0.74 | 0.72 | 0.72 | 117.4M |
| 2024-08-30 | 0.72 | 0.75 | 0.72 | 0.74 | 181.4M |
| 2024-08-29 | 0.72 | 0.73 | 0.72 | 0.72 | 84.3M |
| 2024-08-28 | 0.72 | 0.72 | 0.72 | 0.72 | 52.4M |
| 2024-08-27 | 0.73 | 0.73 | 0.72 | 0.72 | 63.6M |
| 2024-08-26 | 0.73 | 0.73 | 0.72 | 0.73 | 73.1M |
| 2024-08-23 | 0.72 | 0.73 | 0.72 | 0.73 | 94.7M |
| 2024-08-22 | 0.73 | 0.74 | 0.72 | 0.72 | 107.6M |
| 2024-08-21 | 0.74 | 0.74 | 0.73 | 0.73 | 61.6M |
| 2024-08-20 | 0.74 | 0.74 | 0.73 | 0.73 | 106.2M |
| 2024-08-19 | 0.74 | 0.75 | 0.74 | 0.74 | 79.3M |
| 2024-08-16 | 0.74 | 0.75 | 0.74 | 0.74 | 88.6M |
| 2024-08-15 | 0.74 | 0.75 | 0.74 | 0.75 | 130.8M |
| 2024-08-14 | 0.74 | 0.74 | 0.74 | 0.74 | 81.6M |
| 2024-08-13 | 0.74 | 0.74 | 0.73 | 0.74 | 117.3M |
| 2024-08-12 | 0.73 | 0.74 | 0.73 | 0.73 | 74.6M |
| 2024-08-09 | 0.75 | 0.75 | 0.74 | 0.74 | 111.5M |
| 2024-08-08 | 0.74 | 0.75 | 0.74 | 0.74 | 134.8M |
| 2024-08-07 | 0.74 | 0.75 | 0.74 | 0.74 | 112.3M |
| 2024-08-06 | 0.75 | 0.75 | 0.74 | 0.74 | 139.4M |
| 2024-08-05 | 0.74 | 0.76 | 0.74 | 0.74 | 170.3M |
| 2024-08-02 | 0.76 | 0.77 | 0.74 | 0.75 | 167.1M |
| 2024-08-01 | 0.76 | 0.77 | 0.76 | 0.76 | 220.9M |
| 2024-07-31 | 0.73 | 0.78 | 0.73 | 0.77 | 445.3M |
| 2024-07-30 | 0.72 | 0.73 | 0.72 | 0.73 | 98.1M |
| 2024-07-29 | 0.73 | 0.73 | 0.72 | 0.73 | 91.1M |
| 2024-07-26 | 0.72 | 0.74 | 0.72 | 0.73 | 149.7M |
| 2024-07-25 | 0.71 | 0.72 | 0.71 | 0.72 | 166.0M |
| 2024-07-24 | 0.72 | 0.72 | 0.71 | 0.71 | 145.3M |
| 2024-07-23 | 0.73 | 0.74 | 0.72 | 0.72 | 148.5M |
| 2024-07-22 | 0.74 | 0.74 | 0.73 | 0.73 | 189.5M |
| 2024-07-19 | 0.72 | 0.73 | 0.72 | 0.73 | 182.8M |
| 2024-07-18 | 0.72 | 0.72 | 0.71 | 0.72 | 149.6M |
| 2024-07-17 | 0.71 | 0.72 | 0.71 | 0.72 | 154.8M |
| 2024-07-16 | 0.71 | 0.71 | 0.70 | 0.71 | 140.3M |
| 2024-07-15 | 0.70 | 0.71 | 0.70 | 0.71 | 109.6M |
| 2024-07-12 | 0.71 | 0.71 | 0.70 | 0.71 | 96.2M |
| 2024-07-11 | 0.70 | 0.71 | 0.70 | 0.71 | 151.4M |
| 2024-07-10 | 0.69 | 0.71 | 0.69 | 0.70 | 138.5M |
| 2024-07-09 | 0.68 | 0.70 | 0.68 | 0.70 | 194.2M |
| 2024-07-08 | 0.70 | 0.70 | 0.68 | 0.68 | 181.1M |
| 2024-07-05 | 0.70 | 0.71 | 0.70 | 0.70 | 153.9M |
| 2024-07-04 | 0.72 | 0.72 | 0.70 | 0.70 | 168.1M |
| 2024-07-03 | 0.71 | 0.72 | 0.71 | 0.72 | 109.9M |
| 2024-07-02 | 0.71 | 0.72 | 0.71 | 0.71 | 121.7M |
| 2024-07-01 | 0.71 | 0.72 | 0.71 | 0.72 | 179.0M |
| 2024-06-28 | 0.73 | 0.74 | 0.71 | 0.72 | 269.7M |
| 2024-06-27 | 0.74 | 0.74 | 0.73 | 0.73 | 111.7M |
| 2024-06-26 | 0.73 | 0.74 | 0.73 | 0.74 | 179.6M |
| 2024-06-25 | 0.74 | 0.74 | 0.73 | 0.73 | 269.5M |
| 2024-06-24 | 0.75 | 0.75 | 0.74 | 0.74 | 158.2M |
| 2024-06-21 | 0.75 | 0.76 | 0.75 | 0.75 | 126.9M |
| 2024-06-20 | 0.76 | 0.76 | 0.75 | 0.75 | 169.9M |
| 2024-06-19 | 0.77 | 0.77 | 0.75 | 0.76 | 176.6M |
| 2024-06-18 | 0.76 | 0.77 | 0.76 | 0.77 | 171.4M |
| 2024-06-17 | 0.75 | 0.76 | 0.75 | 0.76 | 158.1M |
| 2024-06-14 | 0.74 | 0.77 | 0.74 | 0.76 | 317.6M |
| 2024-06-13 | 0.75 | 0.75 | 0.74 | 0.74 | 143.4M |
| 2024-06-12 | 0.75 | 0.75 | 0.74 | 0.74 | 154.7M |
| 2024-06-11 | 0.74 | 0.75 | 0.74 | 0.75 | 157.6M |
| 2024-06-07 | 0.75 | 0.75 | 0.73 | 0.74 | 207.4M |
| 2024-06-06 | 0.76 | 0.76 | 0.75 | 0.75 | 205.4M |
| 2024-06-05 | 0.76 | 0.76 | 0.76 | 0.76 | 133.4M |
| 2024-06-04 | 0.76 | 0.76 | 0.75 | 0.76 | 156.3M |
| 2024-06-03 | 0.76 | 0.77 | 0.75 | 0.76 | 180.4M |
| 2024-05-31 | 0.77 | 0.77 | 0.77 | 0.77 | 117.1M |
| 2024-05-30 | 0.77 | 0.77 | 0.76 | 0.77 | 104.2M |
| 2024-05-29 | 0.77 | 0.78 | 0.76 | 0.77 | 98.3M |
| 2024-05-28 | 0.77 | 0.78 | 0.77 | 0.77 | 119.8M |
| 2024-05-27 | 0.77 | 0.78 | 0.77 | 0.77 | 111.5M |
| 2024-05-24 | 0.78 | 0.78 | 0.77 | 0.77 | 139.6M |
| 2024-05-23 | 0.79 | 0.79 | 0.78 | 0.78 | 171.5M |
| 2024-05-22 | 0.79 | 0.80 | 0.79 | 0.79 | 103.9M |
| 2024-05-21 | 0.79 | 0.80 | 0.79 | 0.79 | 129.5M |
| 2024-05-20 | 0.79 | 0.80 | 0.79 | 0.80 | 209.8M |
| 2024-05-17 | 0.78 | 0.80 | 0.78 | 0.79 | 210.5M |
| 2024-05-16 | 0.78 | 0.79 | 0.78 | 0.78 | 219.4M |
| 2024-05-15 | 0.81 | 0.81 | 0.78 | 0.78 | 285.1M |
| 2024-05-14 | 0.80 | 0.81 | 0.79 | 0.81 | 172.9M |
| 2024-05-13 | 0.80 | 0.81 | 0.79 | 0.80 | 207.9M |
| 2024-05-10 | 0.80 | 0.80 | 0.79 | 0.80 | 238.5M |
| 2024-05-09 | 0.79 | 0.80 | 0.79 | 0.79 | 134.8M |
| 2024-05-08 | 0.80 | 0.80 | 0.79 | 0.79 | 155.9M |
| 2024-05-07 | 0.80 | 0.80 | 0.80 | 0.80 | 161.3M |
| 2024-05-06 | 0.81 | 0.81 | 0.80 | 0.80 | 199.0M |
| 2024-04-30 | 0.81 | 0.81 | 0.80 | 0.80 | 193.1M |
| 2024-04-29 | 0.81 | 0.82 | 0.80 | 0.81 | 372.7M |
| 2024-04-26 | 0.77 | 0.81 | 0.76 | 0.80 | 465.2M |
| 2024-04-25 | 0.75 | 0.76 | 0.75 | 0.75 | 128.5M |
| 2024-04-24 | 0.76 | 0.76 | 0.75 | 0.76 | 135.9M |
| 2024-04-23 | 0.76 | 0.76 | 0.75 | 0.76 | 110.5M |
| 2024-04-22 | 0.75 | 0.76 | 0.75 | 0.76 | 162.6M |
| 2024-04-19 | 0.76 | 0.76 | 0.75 | 0.76 | 148.4M |
| 2024-04-18 | 0.75 | 0.77 | 0.75 | 0.76 | 244.7M |
| 2024-04-17 | 0.74 | 0.76 | 0.74 | 0.76 | 334.7M |
| 2024-04-16 | 0.75 | 0.75 | 0.74 | 0.74 | 201.3M |
| 2024-04-15 | 0.74 | 0.76 | 0.73 | 0.75 | 232.6M |
| 2024-04-12 | 0.76 | 0.76 | 0.74 | 0.74 | 194.8M |
| 2024-04-11 | 0.75 | 0.76 | 0.75 | 0.75 | 132.4M |
| 2024-04-10 | 0.77 | 0.77 | 0.75 | 0.76 | 162.6M |
| 2024-04-09 | 0.77 | 0.77 | 0.77 | 0.77 | 113.5M |
| 2024-04-08 | 0.78 | 0.78 | 0.77 | 0.77 | 131.3M |
| 2024-04-03 | 0.79 | 0.79 | 0.78 | 0.78 | 95.3M |
| 2024-04-02 | 0.79 | 0.80 | 0.79 | 0.79 | 134.6M |
| 2024-04-01 | 0.79 | 0.80 | 0.79 | 0.79 | 131.2M |
| 2024-03-29 | 0.78 | 0.78 | 0.77 | 0.78 | 127.3M |
| 2024-03-28 | 0.78 | 0.79 | 0.78 | 0.78 | 137.1M |
| 2024-03-27 | 0.79 | 0.79 | 0.78 | 0.78 | 140.7M |
| 2024-03-26 | 0.79 | 0.79 | 0.79 | 0.79 | 133.0M |
| 2024-03-25 | 0.81 | 0.81 | 0.79 | 0.79 | 229.2M |
| 2024-03-22 | 0.83 | 0.83 | 0.81 | 0.81 | 165.7M |
| 2024-03-21 | 0.82 | 0.83 | 0.82 | 0.83 | 179.4M |
| 2024-03-20 | 0.82 | 0.83 | 0.82 | 0.82 | 131.8M |
| 2024-03-19 | 0.83 | 0.83 | 0.82 | 0.82 | 172.4M |
| 2024-03-18 | 0.82 | 0.84 | 0.82 | 0.84 | 291.2M |
| 2024-03-15 | 0.81 | 0.82 | 0.81 | 0.82 | 183.4M |
| 2024-03-14 | 0.82 | 0.82 | 0.81 | 0.81 | 168.1M |
| 2024-03-13 | 0.83 | 0.83 | 0.82 | 0.82 | 240.6M |
| 2024-03-12 | 0.83 | 0.83 | 0.82 | 0.83 | 193.1M |
| 2024-03-11 | 0.81 | 0.83 | 0.81 | 0.83 | 148.9M |
| 2024-03-08 | 0.81 | 0.82 | 0.81 | 0.81 | 124.6M |
| 2024-03-07 | 0.82 | 0.83 | 0.81 | 0.81 | 239.5M |
| 2024-03-06 | 0.82 | 0.83 | 0.82 | 0.82 | 175.3M |
| 2024-03-05 | 0.82 | 0.83 | 0.82 | 0.82 | 144.9M |
| 2024-03-04 | 0.84 | 0.84 | 0.83 | 0.83 | 132.7M |
| 2024-03-01 | 0.83 | 0.84 | 0.83 | 0.84 | 188.8M |
| 2024-02-29 | 0.81 | 0.83 | 0.81 | 0.83 | 311.9M |
| 2024-02-28 | 0.83 | 0.85 | 0.82 | 0.82 | 393.2M |
| 2024-02-27 | 0.81 | 0.83 | 0.81 | 0.83 | 163.2M |
| 2024-02-26 | 0.82 | 0.82 | 0.81 | 0.81 | 152.3M |
| 2024-02-23 | 0.82 | 0.83 | 0.82 | 0.82 | 205.8M |
| 2024-02-22 | 0.81 | 0.83 | 0.81 | 0.82 | 191.0M |
| 2024-02-21 | 0.80 | 0.83 | 0.79 | 0.81 | 276.9M |
| 2024-02-20 | 0.79 | 0.81 | 0.79 | 0.81 | 214.2M |
| 2024-02-19 | 0.80 | 0.80 | 0.78 | 0.80 | 230.5M |
| 2024-02-08 | 0.80 | 0.82 | 0.80 | 0.80 | 226.0M |
| 2024-02-07 | 0.79 | 0.80 | 0.78 | 0.80 | 241.7M |
| 2024-02-06 | 0.74 | 0.79 | 0.74 | 0.79 | 274.2M |
| 2024-02-05 | 0.75 | 0.76 | 0.73 | 0.75 | 340.5M |
| 2024-02-02 | 0.78 | 0.78 | 0.74 | 0.76 | 257.6M |
| 2024-02-01 | 0.78 | 0.79 | 0.77 | 0.78 | 158.0M |
| 2024-01-31 | 0.79 | 0.79 | 0.78 | 0.78 | 156.5M |
| 2024-01-30 | 0.79 | 0.80 | 0.79 | 0.79 | 142.4M |
| 2024-01-29 | 0.81 | 0.81 | 0.80 | 0.80 | 147.2M |
| 2024-01-26 | 0.81 | 0.82 | 0.80 | 0.81 | 223.6M |
| 2024-01-25 | 0.80 | 0.82 | 0.79 | 0.81 | 298.6M |
| 2024-01-24 | 0.77 | 0.81 | 0.76 | 0.81 | 334.0M |
| 2024-01-23 | 0.75 | 0.78 | 0.75 | 0.77 | 180.1M |
| 2024-01-22 | 0.77 | 0.78 | 0.75 | 0.76 | 172.0M |
| 2024-01-19 | 0.77 | 0.78 | 0.77 | 0.77 | 132.8M |
| 2024-01-18 | 0.77 | 0.78 | 0.75 | 0.78 | 225.7M |
| 2024-01-17 | 0.79 | 0.79 | 0.77 | 0.77 | 131.0M |
| 2024-01-16 | 0.78 | 0.79 | 0.77 | 0.79 | 173.6M |
| 2024-01-15 | 0.77 | 0.79 | 0.77 | 0.78 | 104.2M |
| 2024-01-12 | 0.78 | 0.79 | 0.78 | 0.78 | 121.0M |
| 2024-01-11 | 0.78 | 0.79 | 0.78 | 0.79 | 125.6M |
| 2024-01-10 | 0.78 | 0.79 | 0.77 | 0.78 | 95.3M |
| 2024-01-09 | 0.79 | 0.79 | 0.78 | 0.78 | 110.6M |
| 2024-01-08 | 0.80 | 0.80 | 0.79 | 0.79 | 135.0M |
| 2024-01-05 | 0.81 | 0.81 | 0.80 | 0.80 | 125.1M |
| 2024-01-04 | 0.81 | 0.81 | 0.80 | 0.81 | 132.3M |
| 2024-01-03 | 0.81 | 0.82 | 0.81 | 0.81 | 119.2M |
| 2024-01-02 | 0.82 | 0.82 | 0.81 | 0.81 | 106.0M |