1.90
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 1.83 | 1.86 | 1.83 | 1.86 | 156.4M |
| 2024-12-27 | 1.85 | 1.86 | 1.83 | 1.84 | 75.9M |
| 2024-12-26 | 1.84 | 1.86 | 1.83 | 1.86 | 70.4M |
| 2024-12-25 | 1.85 | 1.86 | 1.84 | 1.85 | 176.9M |
| 2024-12-24 | 1.84 | 1.84 | 1.83 | 1.84 | 58.3M |
| 2024-12-23 | 1.80 | 1.84 | 1.79 | 1.83 | 173.8M |
| 2024-12-20 | 1.81 | 1.82 | 1.78 | 1.80 | 252.6M |
| 2024-12-19 | 1.81 | 1.84 | 1.80 | 1.81 | 202.4M |
| 2024-12-18 | 1.82 | 1.83 | 1.81 | 1.82 | 181.0M |
| 2024-12-17 | 1.86 | 1.87 | 1.82 | 1.83 | 169.2M |
| 2024-12-16 | 1.86 | 1.86 | 1.84 | 1.86 | 124.0M |
| 2024-12-13 | 1.86 | 1.87 | 1.85 | 1.85 | 155.7M |
| 2024-12-12 | 1.84 | 1.88 | 1.83 | 1.87 | 421.1M |
| 2024-12-11 | 1.83 | 1.84 | 1.82 | 1.83 | 114.1M |
| 2024-12-09 | 1.83 | 1.85 | 1.82 | 1.83 | 152.7M |
| 2024-12-06 | 1.79 | 1.84 | 1.78 | 1.83 | 286.7M |
| 2024-12-04 | 1.79 | 1.81 | 1.78 | 1.78 | 136.6M |
| 2024-12-03 | 1.77 | 1.80 | 1.77 | 1.79 | 94.4M |
| 2024-12-02 | 1.76 | 1.78 | 1.75 | 1.77 | 111.5M |
| 2024-11-29 | 1.78 | 1.79 | 1.75 | 1.76 | 187.6M |
| 2024-11-28 | 1.78 | 1.79 | 1.77 | 1.77 | 86.6M |
| 2024-11-27 | 1.78 | 1.79 | 1.77 | 1.78 | 57.1M |
| 2024-11-26 | 1.80 | 1.81 | 1.78 | 1.79 | 81.3M |
| 2024-11-25 | 1.81 | 1.81 | 1.79 | 1.81 | 131.5M |
| 2024-11-22 | 1.80 | 1.81 | 1.79 | 1.80 | 192.9M |
| 2024-11-21 | 1.79 | 1.80 | 1.78 | 1.79 | 81.7M |
| 2024-11-20 | 1.80 | 1.80 | 1.77 | 1.77 | 167.9M |
| 2024-11-19 | 1.78 | 1.80 | 1.77 | 1.79 | 158.2M |
| 2024-11-18 | 1.76 | 1.78 | 1.75 | 1.77 | 153.5M |
| 2024-11-15 | 1.73 | 1.76 | 1.73 | 1.75 | 122.5M |
| 2024-11-14 | 1.75 | 1.76 | 1.72 | 1.73 | 212.2M |
| 2024-11-13 | 1.75 | 1.77 | 1.75 | 1.75 | 78.4M |
| 2024-11-12 | 1.76 | 1.77 | 1.75 | 1.75 | 129.2M |
| 2024-11-11 | 1.79 | 1.79 | 1.76 | 1.76 | 177.5M |
| 2024-11-08 | 1.80 | 1.81 | 1.78 | 1.79 | 134.1M |
| 2024-11-07 | 1.79 | 1.82 | 1.79 | 1.80 | 146.4M |
| 2024-11-06 | 1.81 | 1.82 | 1.78 | 1.79 | 195.1M |
| 2024-11-05 | 1.78 | 1.82 | 1.77 | 1.81 | 200.0M |
| 2024-11-04 | 1.78 | 1.80 | 1.77 | 1.78 | 94.5M |
| 2024-11-01 | 1.77 | 1.80 | 1.77 | 1.78 | 143.1M |
| 2024-10-31 | 1.77 | 1.80 | 1.77 | 1.78 | 209.9M |
| 2024-10-30 | 1.79 | 1.82 | 1.77 | 1.77 | 280.1M |
| 2024-10-29 | 1.78 | 1.79 | 1.77 | 1.79 | 123.6M |
| 2024-10-28 | 1.78 | 1.80 | 1.77 | 1.78 | 214.9M |
| 2024-10-25 | 1.78 | 1.79 | 1.75 | 1.78 | 334.9M |
| 2024-10-24 | 1.80 | 1.82 | 1.78 | 1.78 | 388.6M |
| 2024-10-22 | 1.83 | 1.84 | 1.80 | 1.80 | 362.7M |
| 2024-10-21 | 1.83 | 1.85 | 1.82 | 1.84 | 399.2M |
| 2024-10-18 | 1.90 | 1.91 | 1.81 | 1.83 | 723.6M |
| 2024-10-17 | 1.90 | 1.90 | 1.88 | 1.89 | 116.7M |
| 2024-10-16 | 1.88 | 1.91 | 1.88 | 1.89 | 356.7M |
| 2024-10-15 | 1.90 | 1.90 | 1.87 | 1.89 | 251.3M |
| 2024-10-11 | 1.88 | 1.90 | 1.87 | 1.89 | 253.8M |
| 2024-10-10 | 1.89 | 1.89 | 1.87 | 1.87 | 138.4M |
| 2024-10-09 | 1.88 | 1.90 | 1.87 | 1.89 | 205.5M |
| 2024-10-08 | 1.87 | 1.88 | 1.86 | 1.87 | 327.9M |
| 2024-10-07 | 1.88 | 1.91 | 1.87 | 1.88 | 474.0M |
| 2024-10-04 | 1.94 | 1.94 | 1.92 | 1.94 | 279.4M |
| 2024-10-03 | 1.93 | 1.95 | 1.93 | 1.93 | 299.5M |
| 2024-10-02 | 1.96 | 1.97 | 1.93 | 1.93 | 302.0M |
| 2024-10-01 | 1.97 | 1.98 | 1.95 | 1.96 | 340.4M |
| 2024-09-30 | 1.93 | 1.97 | 1.92 | 1.97 | 264.3M |
| 2024-09-27 | 1.95 | 1.97 | 1.93 | 1.94 | 660.7M |
| 2024-09-26 | 1.97 | 1.98 | 1.94 | 1.94 | 379.1M |
| 2024-09-25 | 1.96 | 2.00 | 1.95 | 1.96 | 772.5M |
| 2024-09-24 | 1.96 | 1.96 | 1.93 | 1.94 | 327.1M |
| 2024-09-23 | 1.93 | 1.95 | 1.92 | 1.95 | 231.6M |
| 2024-09-20 | 1.91 | 1.95 | 1.91 | 1.92 | 596.0M |
| 2024-09-19 | 1.93 | 1.94 | 1.89 | 1.91 | 667.4M |
| 2024-09-18 | 1.94 | 1.97 | 1.91 | 1.93 | 872.6M |
| 2024-09-17 | 1.97 | 1.97 | 1.93 | 1.94 | 507.2M |
| 2024-09-16 | 2.02 | 2.02 | 1.95 | 1.96 | 818.8M |
| 2024-09-13 | 2.00 | 2.04 | 2.00 | 2.02 | 413.1M |
| 2024-09-12 | 2.02 | 2.06 | 2.02 | 2.02 | 227.8M |
| 2024-09-11 | 2.04 | 2.06 | 2.00 | 2.02 | 205.5M |
| 2024-09-10 | 2.02 | 2.06 | 1.98 | 2.04 | 603.9M |
| 2024-09-09 | 1.97 | 2.04 | 1.93 | 2.02 | 1,016.7M |
| 2024-09-06 | 1.88 | 2.00 | 1.88 | 1.96 | 1,158.6M |
| 2024-09-05 | 1.85 | 1.89 | 1.84 | 1.87 | 440.5M |
| 2024-09-04 | 1.83 | 1.85 | 1.83 | 1.85 | 87.8M |
| 2024-09-03 | 1.82 | 1.85 | 1.82 | 1.83 | 147.0M |
| 2024-09-02 | 1.83 | 1.84 | 1.81 | 1.82 | 195.2M |
| 2024-08-30 | 1.86 | 1.86 | 1.84 | 1.85 | 157.9M |
| 2024-08-29 | 1.86 | 1.87 | 1.82 | 1.86 | 368.1M |
| 2024-08-28 | 1.85 | 1.87 | 1.83 | 1.86 | 225.9M |
| 2024-08-27 | 1.85 | 1.86 | 1.84 | 1.85 | 300.4M |
| 2024-08-26 | 1.82 | 1.87 | 1.81 | 1.85 | 514.6M |
| 2024-08-23 | 1.79 | 1.82 | 1.78 | 1.82 | 446.8M |
| 2024-08-22 | 1.79 | 1.80 | 1.77 | 1.79 | 150.4M |
| 2024-08-21 | 1.78 | 1.80 | 1.77 | 1.79 | 143.7M |
| 2024-08-20 | 1.80 | 1.82 | 1.78 | 1.78 | 270.7M |
| 2024-08-19 | 1.75 | 1.80 | 1.75 | 1.80 | 459.0M |
| 2024-08-16 | 1.72 | 1.76 | 1.72 | 1.75 | 272.8M |
| 2024-08-15 | 1.70 | 1.72 | 1.69 | 1.72 | 93.7M |
| 2024-08-14 | 1.70 | 1.74 | 1.69 | 1.71 | 506.2M |
| 2024-08-13 | 1.68 | 1.70 | 1.66 | 1.70 | 266.9M |
| 2024-08-09 | 1.69 | 1.69 | 1.66 | 1.67 | 112.4M |
| 2024-08-08 | 1.65 | 1.69 | 1.64 | 1.68 | 212.1M |
| 2024-08-07 | 1.64 | 1.67 | 1.64 | 1.66 | 197.8M |
| 2024-08-06 | 1.65 | 1.66 | 1.63 | 1.63 | 73.7M |
| 2024-08-05 | 1.66 | 1.67 | 1.63 | 1.63 | 219.0M |
| 2024-08-02 | 1.69 | 1.69 | 1.67 | 1.68 | 155.8M |
| 2024-08-01 | 1.69 | 1.70 | 1.69 | 1.69 | 47.2M |
| 2024-07-31 | 1.70 | 1.71 | 1.69 | 1.69 | 285.8M |
| 2024-07-30 | 1.69 | 1.70 | 1.68 | 1.69 | 123.4M |
| 2024-07-26 | 1.65 | 1.70 | 1.64 | 1.70 | 367.4M |
| 2024-07-25 | 1.66 | 1.67 | 1.64 | 1.65 | 376.9M |
| 2024-07-24 | 1.72 | 1.73 | 1.67 | 1.67 | 300.0M |
| 2024-07-23 | 1.73 | 1.75 | 1.70 | 1.73 | 270.6M |
| 2024-07-19 | 1.77 | 1.78 | 1.74 | 1.76 | 261.2M |
| 2024-07-18 | 1.77 | 1.78 | 1.76 | 1.77 | 294.9M |
| 2024-07-17 | 1.79 | 1.79 | 1.76 | 1.77 | 332.7M |
| 2024-07-16 | 1.78 | 1.78 | 1.76 | 1.78 | 171.4M |
| 2024-07-15 | 1.80 | 1.80 | 1.75 | 1.77 | 374.1M |
| 2024-07-12 | 1.79 | 1.82 | 1.79 | 1.81 | 260.0M |
| 2024-07-11 | 1.78 | 1.80 | 1.78 | 1.79 | 113.5M |
| 2024-07-10 | 1.79 | 1.80 | 1.75 | 1.78 | 361.0M |
| 2024-07-09 | 1.78 | 1.80 | 1.78 | 1.80 | 220.5M |
| 2024-07-08 | 1.77 | 1.78 | 1.76 | 1.78 | 276.4M |
| 2024-07-05 | 1.75 | 1.77 | 1.74 | 1.77 | 218.2M |
| 2024-07-04 | 1.72 | 1.74 | 1.72 | 1.74 | 117.9M |
| 2024-07-03 | 1.71 | 1.73 | 1.70 | 1.72 | 157.4M |
| 2024-07-02 | 1.72 | 1.72 | 1.70 | 1.71 | 103.4M |
| 2024-07-01 | 1.72 | 1.73 | 1.70 | 1.72 | 103.6M |
| 2024-06-28 | 1.71 | 1.72 | 1.70 | 1.71 | 185.5M |
| 2024-06-27 | 1.72 | 1.73 | 1.70 | 1.71 | 144.3M |
| 2024-06-26 | 1.74 | 1.74 | 1.71 | 1.73 | 185.5M |
| 2024-06-25 | 1.72 | 1.74 | 1.71 | 1.74 | 512.4M |
| 2024-06-24 | 1.69 | 1.72 | 1.68 | 1.72 | 523.6M |
| 2024-06-21 | 1.62 | 1.68 | 1.62 | 1.68 | 644.0M |
| 2024-06-20 | 1.61 | 1.64 | 1.60 | 1.64 | 264.3M |
| 2024-06-19 | 1.65 | 1.65 | 1.59 | 1.61 | 542.8M |
| 2024-06-18 | 1.66 | 1.67 | 1.66 | 1.66 | 199.6M |
| 2024-06-17 | 1.68 | 1.69 | 1.65 | 1.66 | 265.3M |
| 2024-06-14 | 1.67 | 1.70 | 1.67 | 1.68 | 101.8M |
| 2024-06-13 | 1.66 | 1.68 | 1.66 | 1.67 | 219.2M |
| 2024-06-12 | 1.67 | 1.68 | 1.65 | 1.65 | 252.9M |
| 2024-06-11 | 1.67 | 1.68 | 1.67 | 1.67 | 97.1M |
| 2024-06-10 | 1.68 | 1.68 | 1.66 | 1.68 | 124.7M |
| 2024-06-07 | 1.67 | 1.70 | 1.67 | 1.68 | 310.2M |
| 2024-06-06 | 1.66 | 1.67 | 1.66 | 1.66 | 185.6M |
| 2024-06-05 | 1.69 | 1.70 | 1.66 | 1.66 | 427.9M |
| 2024-06-04 | 1.70 | 1.72 | 1.69 | 1.69 | 377.7M |
| 2024-05-31 | 1.71 | 1.72 | 1.69 | 1.69 | 217.7M |
| 2024-05-30 | 1.71 | 1.72 | 1.69 | 1.71 | 234.2M |
| 2024-05-29 | 1.72 | 1.74 | 1.71 | 1.72 | 167.5M |
| 2024-05-28 | 1.72 | 1.74 | 1.71 | 1.73 | 243.6M |
| 2024-05-27 | 1.71 | 1.72 | 1.70 | 1.71 | 237.7M |
| 2024-05-24 | 1.72 | 1.74 | 1.69 | 1.70 | 489.9M |
| 2024-05-23 | 1.76 | 1.76 | 1.74 | 1.74 | 178.9M |
| 2024-05-21 | 1.76 | 1.77 | 1.76 | 1.77 | 161.3M |
| 2024-05-20 | 1.76 | 1.77 | 1.75 | 1.76 | 138.4M |
| 2024-05-17 | 1.76 | 1.76 | 1.74 | 1.75 | 92.5M |
| 2024-05-16 | 1.73 | 1.76 | 1.73 | 1.76 | 206.2M |
| 2024-05-15 | 1.74 | 1.75 | 1.72 | 1.73 | 170.8M |
| 2024-05-14 | 1.75 | 1.76 | 1.74 | 1.74 | 98.7M |
| 2024-05-13 | 1.75 | 1.75 | 1.73 | 1.75 | 181.6M |
| 2024-05-10 | 1.75 | 1.76 | 1.75 | 1.76 | 108.2M |
| 2024-05-09 | 1.76 | 1.78 | 1.75 | 1.75 | 247.9M |
| 2024-05-08 | 1.76 | 1.77 | 1.75 | 1.76 | 201.4M |
| 2024-05-07 | 1.76 | 1.78 | 1.75 | 1.76 | 388.0M |
| 2024-05-03 | 1.77 | 1.77 | 1.74 | 1.76 | 401.5M |
| 2024-05-02 | 1.81 | 1.82 | 1.76 | 1.76 | 322.4M |
| 2024-04-30 | 1.82 | 1.83 | 1.81 | 1.81 | 151.4M |
| 2024-04-29 | 1.80 | 1.83 | 1.79 | 1.82 | 223.0M |
| 2024-04-26 | 1.79 | 1.81 | 1.78 | 1.79 | 119.8M |
| 2024-04-25 | 1.79 | 1.80 | 1.78 | 1.79 | 167.3M |
| 2024-04-24 | 1.79 | 1.80 | 1.75 | 1.80 | 491.1M |
| 2024-04-23 | 1.79 | 1.83 | 1.79 | 1.80 | 318.4M |
| 2024-04-22 | 1.79 | 1.79 | 1.77 | 1.77 | 153.8M |
| 2024-04-19 | 1.73 | 1.80 | 1.73 | 1.78 | 354.3M |
| 2024-04-18 | 1.77 | 1.78 | 1.73 | 1.74 | 241.3M |
| 2024-04-17 | 1.79 | 1.80 | 1.76 | 1.76 | 219.6M |
| 2024-04-11 | 1.82 | 1.84 | 1.81 | 1.83 | 190.1M |
| 2024-04-10 | 1.82 | 1.83 | 1.80 | 1.82 | 178.6M |
| 2024-04-09 | 1.77 | 1.82 | 1.77 | 1.82 | 213.5M |
| 2024-04-05 | 1.77 | 1.78 | 1.76 | 1.76 | 115.9M |
| 2024-04-04 | 1.79 | 1.80 | 1.77 | 1.78 | 110.5M |
| 2024-04-03 | 1.79 | 1.80 | 1.76 | 1.80 | 315.3M |
| 2024-04-02 | 1.82 | 1.82 | 1.78 | 1.80 | 355.3M |
| 2024-04-01 | 1.82 | 1.83 | 1.80 | 1.82 | 128.3M |
| 2024-03-29 | 1.82 | 1.84 | 1.81 | 1.82 | 49.7M |
| 2024-03-28 | 1.85 | 1.85 | 1.81 | 1.82 | 209.0M |
| 2024-03-27 | 1.84 | 1.86 | 1.83 | 1.84 | 99.2M |
| 2024-03-26 | 1.83 | 1.85 | 1.83 | 1.84 | 142.8M |
| 2024-03-25 | 1.85 | 1.86 | 1.83 | 1.84 | 147.8M |
| 2024-03-22 | 1.87 | 1.87 | 1.84 | 1.85 | 120.7M |
| 2024-03-21 | 1.86 | 1.87 | 1.85 | 1.87 | 68.1M |
| 2024-03-20 | 1.85 | 1.86 | 1.84 | 1.85 | 50.7M |
| 2024-03-19 | 1.84 | 1.85 | 1.83 | 1.84 | 57.5M |
| 2024-03-18 | 1.83 | 1.86 | 1.83 | 1.85 | 128.1M |
| 2024-03-15 | 1.83 | 1.84 | 1.81 | 1.81 | 290.5M |
| 2024-03-14 | 1.85 | 1.85 | 1.83 | 1.84 | 60.1M |
| 2024-03-13 | 1.83 | 1.85 | 1.83 | 1.85 | 74.2M |
| 2024-03-12 | 1.87 | 1.87 | 1.82 | 1.83 | 168.2M |
| 2024-03-11 | 1.86 | 1.88 | 1.85 | 1.86 | 131.2M |
| 2024-03-08 | 1.85 | 1.88 | 1.85 | 1.86 | 63.0M |
| 2024-03-07 | 1.85 | 1.88 | 1.85 | 1.85 | 83.3M |
| 2024-03-06 | 1.85 | 1.86 | 1.84 | 1.84 | 89.2M |
| 2024-03-05 | 1.85 | 1.88 | 1.85 | 1.85 | 97.8M |
| 2024-03-04 | 1.84 | 1.87 | 1.84 | 1.87 | 71.9M |
| 2024-03-01 | 1.84 | 1.87 | 1.84 | 1.85 | 93.0M |
| 2024-02-29 | 1.86 | 1.86 | 1.83 | 1.84 | 203.4M |
| 2024-02-28 | 1.86 | 1.87 | 1.85 | 1.86 | 79.7M |
| 2024-02-27 | 1.87 | 1.89 | 1.85 | 1.87 | 110.0M |
| 2024-02-23 | 1.86 | 1.88 | 1.85 | 1.88 | 137.3M |
| 2024-02-22 | 1.83 | 1.88 | 1.82 | 1.86 | 223.8M |
| 2024-02-21 | 1.89 | 1.92 | 1.86 | 1.86 | 369.3M |
| 2024-02-20 | 1.88 | 1.89 | 1.87 | 1.88 | 96.5M |
| 2024-02-19 | 1.87 | 1.89 | 1.85 | 1.88 | 147.8M |
| 2024-02-16 | 1.84 | 1.87 | 1.82 | 1.87 | 278.6M |
| 2024-02-15 | 1.82 | 1.85 | 1.82 | 1.84 | 266.1M |
| 2024-02-14 | 1.80 | 1.82 | 1.80 | 1.81 | 192.3M |
| 2024-02-13 | 1.83 | 1.84 | 1.81 | 1.81 | 258.2M |
| 2024-02-12 | 1.79 | 1.84 | 1.78 | 1.84 | 203.4M |
| 2024-02-09 | 1.81 | 1.82 | 1.80 | 1.81 | 112.3M |
| 2024-02-08 | 1.83 | 1.84 | 1.81 | 1.81 | 159.7M |
| 2024-02-07 | 1.85 | 1.86 | 1.83 | 1.83 | 182.5M |
| 2024-02-06 | 1.87 | 1.88 | 1.85 | 1.85 | 249.5M |
| 2024-02-05 | 1.80 | 1.87 | 1.79 | 1.87 | 605.7M |
| 2024-02-02 | 1.81 | 1.82 | 1.79 | 1.79 | 319.6M |
| 2024-02-01 | 1.79 | 1.80 | 1.77 | 1.80 | 223.3M |
| 2024-01-31 | 1.77 | 1.80 | 1.76 | 1.79 | 328.1M |
| 2024-01-30 | 1.78 | 1.78 | 1.76 | 1.77 | 135.9M |
| 2024-01-29 | 1.78 | 1.79 | 1.76 | 1.77 | 220.4M |
| 2024-01-26 | 1.80 | 1.80 | 1.76 | 1.78 | 226.2M |
| 2024-01-25 | 1.78 | 1.80 | 1.75 | 1.80 | 324.2M |
| 2024-01-24 | 1.79 | 1.81 | 1.78 | 1.79 | 383.4M |
| 2024-01-23 | 1.80 | 1.81 | 1.78 | 1.79 | 691.0M |
| 2024-01-22 | 1.76 | 1.81 | 1.76 | 1.80 | 1,787.1M |
| 2024-01-19 | 1.61 | 1.71 | 1.60 | 1.69 | 897.2M |
| 2024-01-18 | 1.59 | 1.61 | 1.57 | 1.60 | 273.2M |
| 2024-01-17 | 1.61 | 1.62 | 1.59 | 1.59 | 183.1M |
| 2024-01-16 | 1.61 | 1.63 | 1.61 | 1.61 | 102.2M |
| 2024-01-15 | 1.63 | 1.63 | 1.61 | 1.61 | 90.2M |
| 2024-01-12 | 1.62 | 1.64 | 1.61 | 1.63 | 116.1M |
| 2024-01-11 | 1.62 | 1.64 | 1.62 | 1.62 | 90.4M |
| 2024-01-10 | 1.65 | 1.66 | 1.59 | 1.62 | 460.3M |
| 2024-01-09 | 1.65 | 1.66 | 1.64 | 1.66 | 119.3M |
| 2024-01-08 | 1.68 | 1.68 | 1.63 | 1.63 | 264.4M |
| 2024-01-05 | 1.66 | 1.69 | 1.66 | 1.67 | 137.0M |
| 2024-01-04 | 1.65 | 1.68 | 1.65 | 1.66 | 203.1M |
| 2024-01-03 | 1.68 | 1.69 | 1.65 | 1.66 | 186.1M |
| 2024-01-02 | 1.67 | 1.69 | 1.65 | 1.68 | 179.8M |