Last Update: 2025-06-06
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 7.25 7.50 7.10 7.25 0.1M
2024-12-30 7.75 8.00 7.00 7.25 0.1M
2024-12-27 7.75 7.75 7.33 7.75 0.2M
2024-12-24 7.75 8.00 7.36 7.75 0.0M
2024-12-23 7.75 7.78 7.50 7.75 0.0M
2024-12-20 7.75 8.00 7.36 7.75 0.1M
2024-12-19 7.75 7.85 7.55 7.75 0.1M
2024-12-18 7.75 7.90 7.36 7.75 0.4M
2024-12-17 8.10 8.00 7.54 7.75 0.5M
2024-12-16 8.10 8.17 7.70 8.10 0.1M
2024-12-13 8.10 8.30 7.90 8.10 0.0M
2024-12-12 8.10 7.90 7.70 8.10 0.0M
2024-12-11 8.10 8.50 7.88 8.10 0.0M
2024-12-10 8.10 8.19 7.88 8.10 0.2M
2024-12-09 8.10 8.50 7.70 8.10 0.3M
2024-12-06 8.10 8.25 7.76 8.10 0.1M
2024-12-05 8.25 8.50 7.72 8.10 1.1M
2024-12-04 7.75 8.50 7.75 8.25 0.9M
2024-12-03 8.25 8.00 7.60 7.60 0.3M
2024-12-02 8.25 8.50 8.00 8.25 0.0M
2024-11-29 8.25 8.50 8.00 8.25 0.1M
2024-11-28 8.25 8.50 8.08 8.25 0.1M
2024-11-27 8.25 8.40 8.00 8.25 1.3M
2024-11-26 8.50 8.48 8.00 8.25 0.1M
2024-11-25 8.75 8.75 8.00 8.50 0.0M
2024-11-22 8.75 9.00 8.50 8.50 0.2M
2024-11-21 8.75 9.00 8.50 8.70 0.5M
2024-11-20 9.25 9.03 8.63 8.75 0.3M
2024-11-19 9.25 9.10 9.03 9.25 0.1M
2024-11-18 9.25 9.50 9.10 9.25 0.1M
2024-11-15 9.25 9.48 9.10 9.25 0.7M
2024-11-14 9.50 9.50 9.00 9.25 0.9M
2024-11-13 9.50 9.80 9.33 9.50 0.3M
2024-11-12 9.25 9.80 9.00 9.50 0.1M
2024-11-11 9.75 10.00 9.02 9.25 0.5M
2024-11-08 9.75 10.15 9.50 9.75 1.4M
2024-11-07 9.50 10.00 9.00 9.75 1.0M
2024-11-06 10.00 10.40 9.00 9.50 0.8M
2024-11-05 9.25 10.00 9.00 9.75 0.6M
2024-11-04 9.50 10.00 9.00 9.25 1.2M
2024-11-01 8.50 10.00 8.50 9.50 1.6M
2024-10-31 8.00 8.90 7.50 8.50 0.7M
2024-10-30 7.75 8.37 7.50 8.00 0.7M
2024-10-29 7.65 7.75 7.56 7.75 0.7M
2024-10-28 7.75 8.00 7.50 7.65 0.9M
2024-10-25 7.75 8.00 7.79 7.75 0.3M
2024-10-24 7.75 8.00 7.65 7.75 0.3M
2024-10-23 7.75 8.00 7.78 7.75 0.1M
2024-10-22 8.00 7.90 7.77 7.75 0.3M
2024-10-21 7.75 8.50 7.50 8.00 0.4M
2024-10-18 7.75 8.00 7.50 7.75 0.7M
2024-10-17 7.75 8.50 7.50 7.75 0.7M
2024-10-16 7.75 8.00 7.55 7.75 0.1M
2024-10-15 8.25 8.15 7.50 7.80 0.3M
2024-10-14 8.25 8.50 8.00 8.25 0.1M
2024-10-11 8.25 8.50 8.00 8.25 0.6M
2024-10-10 8.25 8.50 8.16 8.25 0.0M
2024-10-09 9.00 8.71 8.00 8.25 1.1M
2024-10-08 9.00 8.85 8.52 9.00 0.3M
2024-10-07 9.00 9.50 8.75 9.00 0.4M
2024-10-04 8.75 9.39 8.50 9.00 0.4M
2024-10-03 8.75 9.00 8.50 8.75 0.1M
2024-10-02 9.25 9.00 8.50 8.75 0.9M
2024-10-01 9.25 9.50 9.00 9.25 0.2M
2024-09-30 9.25 9.24 9.00 9.25 0.3M
2024-09-27 8.75 9.50 8.66 9.25 0.9M
2024-09-26 8.25 8.50 7.84 8.50 0.3M
2024-09-25 8.50 8.97 8.16 8.25 0.3M
2024-09-24 8.65 9.00 8.30 8.50 0.2M
2024-09-23 8.65 8.68 8.33 8.65 0.4M
2024-09-20 8.75 8.69 8.49 8.65 0.2M
2024-09-19 8.75 8.74 8.50 8.75 0.1M
2024-09-18 9.25 9.50 8.50 8.75 0.5M
2024-09-17 9.25 9.50 9.00 9.25 0.0M
2024-09-16 9.50 9.70 9.00 9.25 0.0M
2024-09-13 9.50 9.65 9.16 9.50 0.0M
2024-09-12 9.50 9.78 9.00 9.50 0.2M
2024-09-11 9.75 10.50 9.47 9.25 0.4M
2024-09-10 10.25 10.50 9.50 9.75 0.5M
2024-09-09 10.25 10.50 10.03 10.25 0.5M
2024-09-06 10.00 10.35 9.50 10.25 0.2M
2024-09-05 10.00 10.70 9.83 10.00 0.3M
2024-09-04 10.00 10.50 9.50 10.00 0.2M
2024-09-03 9.75 10.00 9.50 9.75 0.2M
2024-09-02 9.75 9.85 9.55 9.75 0.1M
2024-08-30 9.75 9.90 9.90 9.75 0.0M
2024-08-29 9.25 10.38 9.50 9.75 0.6M
2024-08-28 9.25 9.30 8.82 9.25 0.0M
2024-08-27 9.75 10.00 9.00 9.25 0.2M
2024-08-23 9.75 9.74 9.50 9.75 0.0M
2024-08-22 9.75 10.00 9.50 9.75 0.0M
2024-08-21 9.75 9.50 9.50 9.75 0.0M
2024-08-20 10.00 10.00 9.50 9.75 0.1M
2024-08-19 10.00 10.48 9.56 10.00 0.1M
2024-08-16 10.00 10.10 10.10 10.00 0.0M
2024-08-15 10.00 10.35 9.32 10.00 0.1M
2024-08-14 10.00 10.40 9.76 10.00 0.1M
2024-08-13 10.00 10.50 9.92 10.00 0.0M
2024-08-12 10.00 10.50 9.85 10.00 0.1M
2024-08-09 9.75 10.50 9.51 10.00 0.2M
2024-08-08 10.00 9.87 9.66 9.75 0.3M
2024-08-07 9.75 10.24 9.74 10.00 1.3M
2024-08-06 9.50 10.35 9.56 9.75 0.5M
2024-08-05 10.25 10.50 9.00 9.50 1.7M
2024-08-02 10.75 11.00 10.00 10.25 0.6M
2024-08-01 11.25 11.10 10.25 10.75 0.4M
2024-07-31 10.50 11.50 10.50 11.00 1.2M
2024-07-30 9.75 11.00 9.06 10.50 2.6M
2024-07-29 8.50 10.00 8.00 9.75 0.9M
2024-07-26 8.50 8.80 8.00 8.50 0.2M
2024-07-25 8.25 9.00 8.00 8.50 1.5M
2024-07-24 10.25 10.50 7.50 8.18 7.1M
2024-07-23 10.50 11.00 10.00 10.63 1.8M
2024-07-22 10.50 11.00 10.15 10.38 0.7M
2024-07-19 10.75 10.90 10.15 10.50 0.9M
2024-07-18 10.00 11.40 9.75 10.75 2.3M
2024-07-17 9.25 10.50 9.20 9.80 1.2M
2024-07-16 8.50 9.50 8.67 9.25 1.4M
2024-07-15 8.75 9.00 8.33 8.50 0.4M
2024-07-12 8.00 9.00 8.12 8.75 1.6M
2024-07-11 7.25 8.30 7.10 8.00 1.8M
2024-07-10 7.25 7.50 6.97 7.25 0.1M
2024-07-09 7.25 7.50 6.75 7.00 0.3M
2024-07-08 7.50 7.80 6.88 7.25 0.6M
2024-07-05 7.50 7.60 7.10 7.50 0.1M
2024-07-04 7.25 8.00 7.00 7.50 0.3M
2024-07-03 7.25 7.50 7.04 7.25 0.0M
2024-07-02 7.25 7.04 7.04 7.25 0.0M
2024-07-01 7.25 7.50 7.00 7.25 0.3M
2024-06-28 7.25 7.50 7.00 7.25 0.4M
2024-06-27 7.25 7.00 7.00 7.25 0.0M
2024-06-26 7.25 7.50 7.00 7.25 0.1M
2024-06-25 7.75 7.98 7.10 7.25 0.4M
2024-06-24 7.75 8.00 7.16 7.75 0.1M
2024-06-21 7.75 8.00 7.50 7.75 0.1M
2024-06-20 7.75 8.00 7.50 7.75 0.3M
2024-06-19 8.00 8.00 7.60 7.75 0.1M
2024-06-18 8.25 8.50 7.67 8.00 0.5M
2024-06-17 8.25 8.50 8.00 8.25 0.0M
2024-06-14 8.25 8.50 8.00 8.25 0.1M
2024-06-13 8.25 8.50 8.00 8.25 0.1M
2024-06-12 8.25 8.50 8.05 8.25 0.0M
2024-06-11 8.75 9.00 8.01 8.25 0.9M
2024-06-10 9.00 9.13 8.50 8.75 0.2M
2024-06-07 9.00 9.50 8.52 9.00 0.1M
2024-06-06 8.50 9.49 8.50 9.00 1.0M
2024-06-05 8.25 8.95 8.00 8.50 0.5M
2024-06-04 7.75 8.50 7.50 8.25 0.8M
2024-06-03 6.75 8.00 6.50 7.60 0.9M
2024-05-31 6.50 7.00 6.21 6.75 0.8M
2024-05-30 6.40 6.80 6.20 6.50 0.2M
2024-05-29 6.65 6.76 6.15 6.40 0.6M
2024-05-28 6.75 7.00 6.50 6.65 1.2M
2024-05-24 6.75 7.00 6.50 6.75 0.3M
2024-05-23 6.75 6.74 6.58 6.75 0.1M
2024-05-22 6.75 6.93 6.50 6.75 0.1M
2024-05-21 7.25 7.32 6.50 6.75 0.7M
2024-05-20 7.25 7.50 7.00 7.25 0.4M
2024-05-17 7.75 8.00 7.01 7.25 0.4M
2024-05-16 8.25 8.50 7.50 7.75 0.2M
2024-05-15 8.75 8.89 7.95 8.25 1.0M
2024-05-14 8.75 9.26 8.55 8.75 1.6M
2024-05-13 7.75 9.00 7.50 8.75 1.8M
2024-05-10 6.75 8.00 6.50 7.50 2.3M
2024-05-09 6.25 7.00 6.00 7.00 2.1M
2024-05-08 6.25 6.50 5.70 6.25 0.9M
2024-05-07 5.50 6.60 5.00 6.60 2.2M
2024-05-03 5.25 5.25 5.24 5.25 0.1M
2024-05-02 5.25 5.43 5.23 5.25 0.0M
2024-05-01 5.25 5.43 5.22 5.22 0.1M
2024-04-30 5.10 5.50 4.73 5.25 0.3M
2024-04-29 5.10 5.50 4.70 5.10 0.4M
2024-04-26 4.75 5.10 4.70 5.10 0.4M
2024-04-25 4.75 4.98 4.50 4.75 0.6M
2024-04-24 4.75 4.85 4.69 4.70 0.2M
2024-04-23 4.75 5.00 4.50 4.75 0.1M
2024-04-22 4.60 5.00 4.50 4.75 0.4M
2024-04-19 4.60 5.00 4.20 4.60 0.0M
2024-04-18 4.60 4.70 4.28 4.60 3.4M
2024-04-17 4.60 5.00 4.20 4.60 0.0M
2024-04-16 4.60 4.96 4.32 4.60 1.6M
2024-04-15 4.60 4.96 4.32 4.60 0.1M
2024-04-12 4.48 5.00 4.20 4.20 0.2M
2024-04-11 4.35 4.75 4.27 4.48 0.1M
2024-04-10 4.75 5.00 4.26 4.35 0.7M
2024-04-09 4.30 4.90 4.18 4.75 1.9M
2024-04-08 4.00 4.46 3.83 4.30 0.7M
2024-04-05 4.15 4.30 3.73 4.00 0.9M
2024-04-04 4.35 4.50 3.90 4.15 0.7M
2024-04-03 4.40 4.70 4.07 4.35 0.4M
2024-04-02 4.90 5.30 4.15 4.40 1.6M
2024-03-28 5.15 5.30 4.70 4.80 1.5M
2024-03-27 5.15 5.30 5.06 5.15 0.6M
2024-03-26 5.50 5.50 4.98 5.15 1.3M
2024-03-25 5.50 5.99 5.00 5.50 0.5M
2024-03-22 5.50 6.00 5.00 5.50 0.1M
2024-03-21 5.50 5.33 5.33 5.50 0.0M
2024-03-20 5.25 5.89 5.49 5.50 0.2M
2024-03-19 5.50 6.00 5.00 5.25 0.5M
2024-03-18 5.50 6.00 5.00 5.50 0.2M
2024-03-15 5.50 5.50 5.27 5.50 0.0M
2024-03-14 5.75 6.00 5.00 5.50 0.2M
2024-03-13 5.75 5.98 5.50 5.75 0.1M
2024-03-12 5.60 6.00 5.50 5.75 0.4M
2024-03-11 5.50 6.00 5.20 5.60 0.5M
2024-03-08 5.25 5.80 5.00 5.50 0.4M
2024-03-07 5.25 5.48 5.21 5.25 0.1M
2024-03-06 5.75 6.00 5.17 5.25 0.9M
2024-03-05 5.75 6.00 5.50 5.75 0.0M
2024-03-04 5.75 6.00 5.50 5.75 0.2M
2024-03-01 5.75 5.96 5.50 5.75 0.4M
2024-02-29 5.75 5.96 5.55 5.75 0.0M
2024-02-28 5.75 5.95 5.61 5.75 0.2M
2024-02-27 6.10 6.20 5.61 5.75 0.2M
2024-02-26 6.10 6.00 6.00 6.10 0.0M
2024-02-23 6.10 6.20 6.00 6.10 0.0M
2024-02-22 6.25 6.50 5.88 6.10 0.4M
2024-02-21 6.75 7.00 6.13 6.25 0.5M
2024-02-20 6.75 6.84 6.74 6.75 0.2M
2024-02-19 7.10 7.40 6.50 6.75 0.5M
2024-02-16 6.35 8.00 6.10 7.10 1.4M
2024-02-15 6.25 6.50 6.10 6.35 0.2M
2024-02-14 6.25 6.43 6.10 6.10 0.0M
2024-02-13 6.25 6.47 6.09 6.25 0.1M
2024-02-12 6.25 6.44 6.00 6.25 0.3M
2024-02-09 6.25 6.34 6.00 6.25 0.3M
2024-02-08 6.25 6.50 6.00 6.25 1.2M
2024-02-07 6.75 6.53 6.00 6.25 1.0M
2024-02-06 5.60 7.00 5.50 6.56 2.3M
2024-02-05 4.40 5.75 4.31 5.60 2.4M
2024-02-02 4.40 4.40 4.22 4.40 4.8M
2024-02-01 4.35 4.50 4.30 4.40 1.1M
2024-01-31 4.35 4.50 4.20 4.35 0.0M
2024-01-30 4.35 4.50 4.20 4.40 0.1M
2024-01-29 4.35 4.50 4.20 4.35 0.2M
2024-01-26 4.15 4.50 4.20 4.35 0.4M
2024-01-25 4.25 4.20 4.05 4.15 0.9M
2024-01-24 4.35 4.50 4.13 4.25 0.3M
2024-01-23 4.58 4.65 4.05 4.25 1.4M
2024-01-22 4.68 4.75 4.50 4.58 0.6M
2024-01-19 4.80 4.76 4.60 4.68 0.6M
2024-01-18 4.63 4.95 4.60 4.80 0.2M
2024-01-17 4.68 4.75 4.50 4.63 1.0M
2024-01-16 5.10 5.20 4.75 4.75 0.4M
2024-01-15 5.10 5.20 5.00 5.10 0.1M
2024-01-12 5.10 5.04 5.00 5.10 0.2M
2024-01-11 5.10 5.20 5.00 5.10 0.4M
2024-01-10 4.75 5.50 4.85 5.00 2.1M
2024-01-09 4.90 5.00 4.50 4.63 0.1M
2024-01-08 4.90 4.99 4.84 4.90 0.1M
2024-01-05 4.90 4.89 4.80 4.90 0.1M
2024-01-04 4.90 5.00 4.75 4.90 0.2M
2024-01-03 4.90 5.20 4.85 4.90 0.3M
2024-01-02 4.85 5.14 4.70 4.90 1.1M