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
2021-12-31 9.00 9.07 8.99 9.03 0.0M
2021-12-30 9.07 9.11 9.06 9.08 0.0M
2021-12-29 8.86 9.09 8.86 9.07 0.0M
2021-12-28 8.87 8.89 8.83 8.89 0.0M
2021-12-27 8.78 8.90 8.74 8.76 0.0M
2021-12-23 8.78 8.85 8.76 8.79 0.1M
2021-12-22 8.77 8.90 8.77 8.87 0.0M
2021-12-21 8.59 8.69 8.59 8.66 0.1M
2021-12-20 8.60 8.62 8.55 8.62 0.0M
2021-12-17 8.62 8.72 8.54 8.67 0.0M
2021-12-16 8.79 8.82 8.72 8.77 0.0M
2021-12-15 8.79 8.79 8.58 8.72 0.0M
2021-12-14 8.67 8.71 8.59 8.71 0.0M
2021-12-13 8.59 8.59 8.53 8.55 0.0M
2021-12-10 8.79 8.79 8.63 8.67 0.0M
2021-12-09 8.56 8.59 8.53 8.55 0.0M
2021-12-08 8.54 8.56 8.52 8.56 0.0M
2021-12-07 8.21 8.46 8.21 8.34 0.1M
2021-12-06 8.20 8.26 8.20 8.21 0.1M
2021-12-03 8.66 8.66 8.21 8.22 0.0M
2021-12-02 8.00 8.48 8.00 8.42 0.1M
2021-12-01 8.43 8.45 8.30 8.33 0.0M
2021-11-30 8.63 8.63 8.49 8.55 0.1M
2021-11-29 8.49 8.51 8.42 8.46 0.0M
2021-11-26 8.22 8.82 8.22 8.47 0.0M
2021-11-24 8.51 8.56 8.51 8.55 0.0M
2021-11-23 8.23 8.51 8.23 8.51 0.0M
2021-11-22 8.65 8.70 8.63 8.63 0.0M
2021-11-19 8.66 8.66 8.58 8.60 0.1M
2021-11-18 8.33 8.40 8.32 8.34 0.0M
2021-11-17 8.51 8.51 8.15 8.16 0.0M
2021-11-16 8.36 8.39 8.31 8.31 0.0M
2021-11-15 8.36 8.36 8.32 8.32 0.0M
2021-11-12 8.36 8.39 8.34 8.39 0.0M
2021-11-11 8.32 8.34 8.30 8.30 0.0M
2021-11-10 8.48 8.50 8.36 8.37 0.0M
2021-11-09 8.65 8.65 8.56 8.59 0.0M
2021-11-08 9.05 9.05 8.75 8.78 0.0M
2021-11-05 8.70 8.70 8.66 8.68 0.0M
2021-11-04 8.33 8.67 8.33 8.67 0.0M
2021-11-03 8.95 8.95 8.59 8.67 0.0M
2021-11-02 8.73 8.73 8.67 8.68 0.0M
2021-11-01 8.72 8.76 8.69 8.73 0.0M
2021-10-29 8.72 8.76 8.70 8.76 0.0M
2021-10-28 8.83 8.91 8.81 8.91 0.0M
2021-10-27 8.86 8.89 8.85 8.87 0.0M
2021-10-26 8.90 8.91 8.83 8.87 0.0M
2021-10-25 8.86 8.90 8.84 8.90 0.0M
2021-10-22 8.70 8.72 8.65 8.69 0.0M
2021-10-21 8.70 8.72 8.67 8.69 0.0M
2021-10-20 8.99 9.02 8.98 9.02 0.0M
2021-10-19 8.74 8.81 8.74 8.77 0.0M
2021-10-18 8.59 8.59 8.51 8.54 0.0M
2021-10-15 8.75 8.75 8.62 8.66 0.0M
2021-10-14 9.13 9.22 9.13 9.22 0.0M
2021-10-13 9.03 9.09 9.02 9.07 0.0M
2021-10-12 9.24 9.24 8.91 8.95 0.1M
2021-10-11 8.96 8.99 8.91 8.92 0.0M
2021-10-08 8.78 8.81 8.75 8.78 0.0M
2021-10-07 8.77 8.87 8.77 8.85 0.0M
2021-10-06 8.78 8.87 8.69 8.87 0.0M
2021-10-05 8.88 8.96 8.88 8.95 0.1M
2021-10-04 8.96 8.96 8.90 8.93 0.0M
2021-10-01 8.96 9.05 8.94 9.04 0.0M
2021-09-30 8.81 8.89 8.77 8.83 0.0M
2021-09-29 8.31 8.57 8.31 8.52 0.0M
2021-09-28 8.52 8.54 8.46 8.52 0.0M
2021-09-27 8.69 8.73 8.69 8.69 0.0M
2021-09-24 8.82 8.82 8.66 8.71 0.0M
2021-09-23 8.85 8.89 8.82 8.88 0.0M
2021-09-22 8.65 8.69 8.63 8.65 0.0M
2021-09-21 8.48 8.60 8.48 8.58 0.0M
2021-09-20 8.44 8.46 8.37 8.45 0.0M
2021-09-17 8.77 8.77 8.67 8.68 0.0M
2021-09-16 8.82 8.86 8.81 8.86 0.0M
2021-09-15 8.91 8.96 8.89 8.96 0.0M
2021-09-14 8.96 8.96 8.89 8.92 0.0M
2021-09-13 8.78 9.03 8.78 9.00 0.1M
2021-09-10 9.06 9.06 8.99 9.00 0.0M
2021-09-09 8.91 8.92 8.86 8.90 0.0M
2021-09-08 8.94 8.94 8.91 8.94 0.0M
2021-09-07 9.07 9.09 9.04 9.05 0.1M
2021-09-03 9.11 9.18 9.10 9.17 0.0M
2021-09-02 8.92 9.24 8.92 9.23 0.1M
2021-09-01 9.08 9.13 9.04 9.05 0.0M
2021-08-31 8.99 9.14 8.99 9.06 0.0M
2021-08-30 9.21 9.27 9.17 9.22 0.1M
2021-08-27 9.08 9.08 9.00 9.03 0.2M
2021-08-26 9.10 9.10 8.99 8.99 0.0M
2021-08-25 8.77 9.15 8.77 9.08 0.0M
2021-08-24 9.21 9.27 9.17 9.24 0.1M
2021-08-23 9.05 9.16 9.05 9.14 0.0M
2021-08-20 9.07 9.38 9.07 9.38 0.2M
2021-08-19 9.02 9.19 8.90 8.95 0.0M
2021-08-18 9.10 9.16 9.09 9.11 0.0M
2021-08-17 9.03 9.03 8.94 9.00 0.1M
2021-08-16 8.95 8.97 8.91 8.97 0.0M
2021-08-13 8.96 9.00 8.91 8.96 0.0M
2021-08-12 8.64 8.71 8.62 8.70 0.0M
2021-08-11 8.76 8.77 8.74 8.76 0.0M
2021-08-10 8.79 8.84 8.74 8.84 0.2M
2021-08-09 8.79 8.79 8.74 8.76 0.1M
2021-08-06 8.82 8.89 8.80 8.84 0.0M
2021-08-05 8.90 8.93 8.88 8.88 0.0M
2021-08-04 8.60 8.90 8.60 8.84 0.0M
2021-08-03 8.88 8.90 8.79 8.89 0.0M
2021-08-02 9.07 9.07 8.91 8.91 0.0M
2021-07-30 8.73 8.85 8.68 8.77 0.0M
2021-07-29 8.76 8.85 8.66 8.80 0.0M
2021-07-28 8.59 8.75 8.59 8.70 0.0M
2021-07-27 8.80 8.84 8.65 8.71 0.0M
2021-07-26 8.59 8.72 8.59 8.69 0.0M
2021-07-23 8.74 8.87 8.59 8.74 0.0M
2021-07-22 8.73 8.73 8.67 8.69 0.1M
2021-07-21 8.64 8.75 8.63 8.73 0.1M
2021-07-20 8.56 8.65 8.56 8.62 0.0M
2021-07-19 8.73 8.73 8.56 8.66 0.0M
2021-07-16 8.88 8.92 8.72 8.79 0.0M
2021-07-15 8.95 9.02 8.82 8.84 0.1M
2021-07-14 9.02 9.17 8.98 8.99 0.0M
2021-07-13 8.82 8.92 8.73 8.88 0.0M
2021-07-12 8.88 8.98 8.86 8.96 0.0M
2021-07-09 8.98 9.05 8.79 8.97 0.0M
2021-07-08 8.82 8.86 8.73 8.81 0.0M
2021-07-07 8.67 8.90 8.67 8.80 0.0M
2021-07-06 8.70 8.72 8.49 8.50 0.0M
2021-07-02 8.55 8.72 8.55 8.56 0.0M
2021-07-01 8.61 8.76 8.58 8.66 0.1M
2021-06-30 8.68 8.84 8.64 8.82 0.0M
2021-06-29 8.68 8.74 8.64 8.64 0.2M
2021-06-28 8.61 8.83 8.61 8.82 0.0M
2021-06-25 8.76 9.01 8.76 8.93 0.0M
2021-06-24 8.95 9.03 8.82 8.86 0.0M
2021-06-23 8.89 9.10 8.89 9.03 0.2M
2021-06-22 9.00 9.10 8.86 9.10 0.3M
2021-06-21 8.98 9.19 8.98 9.18 0.0M
2021-06-18 9.20 9.25 9.12 9.14 0.1M
2021-06-17 9.14 9.22 9.10 9.22 0.0M
2021-06-16 9.10 9.34 9.10 9.26 0.1M
2021-06-15 9.27 9.30 9.21 9.25 0.0M
2021-06-14 9.19 9.28 9.11 9.27 0.0M
2021-06-11 9.21 9.30 9.17 9.26 0.0M
2021-06-10 9.27 9.32 9.27 9.32 0.0M
2021-06-09 9.30 9.32 9.21 9.30 0.0M
2021-06-08 9.43 9.43 9.22 9.35 0.1M
2021-06-07 9.28 9.30 9.22 9.29 0.0M
2021-06-04 9.23 9.26 9.15 9.23 0.1M
2021-06-03 8.84 9.13 8.84 9.10 0.1M
2021-06-02 9.01 9.20 9.01 9.17 0.1M
2021-06-01 8.83 9.13 8.83 9.10 0.0M
2021-05-28 8.96 9.06 8.96 9.04 0.1M
2021-05-27 8.60 8.99 8.60 8.96 0.0M
2021-05-26 8.68 8.93 8.68 8.87 0.0M
2021-05-25 8.85 8.89 8.78 8.83 0.0M
2021-05-24 8.48 8.61 8.48 8.55 0.0M
2021-05-21 8.59 8.77 8.56 8.71 0.0M
2021-05-20 8.63 8.65 8.60 8.65 0.1M
2021-05-19 8.52 8.52 8.30 8.31 0.0M
2021-05-18 8.59 8.59 8.39 8.44 0.0M
2021-05-17 8.52 8.56 8.50 8.54 0.0M
2021-05-14 8.29 8.43 8.16 8.40 0.0M
2021-05-13 7.79 7.91 7.79 7.86 0.0M
2021-05-12 7.75 7.75 7.59 7.59 0.0M
2021-05-11 7.90 7.96 7.80 7.96 0.1M
2021-05-10 7.95 7.96 7.90 7.93 0.0M
2021-05-07 7.80 7.95 7.80 7.95 0.0M
2021-05-06 7.92 7.92 7.85 7.92 0.0M
2021-05-05 7.92 7.98 7.91 7.92 0.2M
2021-05-04 7.82 7.95 7.82 7.85 0.0M
2021-05-03 7.71 7.75 7.64 7.66 0.0M
2021-04-30 7.75 7.83 7.70 7.72 0.0M
2021-04-29 7.95 7.95 7.80 7.84 0.0M
2021-04-28 7.87 7.95 7.85 7.94 0.0M
2021-04-27 7.96 7.96 7.76 7.80 0.0M
2021-04-26 7.88 7.88 7.82 7.83 0.1M
2021-04-23 7.92 7.99 7.92 7.95 0.0M
2021-04-22 7.92 7.95 7.79 7.83 0.0M
2021-04-21 7.77 7.96 7.77 7.84 0.0M
2021-04-20 7.92 7.92 7.80 7.85 0.0M
2021-04-19 8.00 8.00 7.85 7.88 0.0M
2021-04-16 7.93 7.97 7.93 7.97 0.0M
2021-04-15 8.06 8.06 7.97 7.99 0.0M
2021-04-14 7.88 7.93 7.85 7.93 0.0M
2021-04-13 7.90 7.90 7.79 7.86 0.0M
2021-04-12 7.77 7.89 7.76 7.78 0.1M
2021-04-09 7.76 7.90 7.76 7.88 0.1M
2021-04-08 8.09 8.10 8.04 8.05 0.0M
2021-04-07 7.97 8.11 7.97 8.06 0.0M
2021-04-06 7.91 8.01 7.91 7.96 0.0M
2021-04-05 8.00 8.05 7.94 8.00 0.0M
2021-04-01 7.92 7.94 7.91 7.94 0.0M
2021-03-31 7.87 7.95 7.87 7.93 0.0M
2021-03-30 7.95 7.95 7.87 7.90 0.0M
2021-03-29 8.18 8.18 8.09 8.15 0.1M
2021-03-26 8.13 8.27 8.13 8.26 0.0M
2021-03-25 8.36 8.36 8.24 8.30 0.0M
2021-03-24 8.29 8.36 8.21 8.34 0.0M
2021-03-23 8.39 8.47 8.30 8.38 0.0M
2021-03-22 8.57 8.64 8.50 8.54 0.0M
2021-03-19 8.39 8.47 8.38 8.46 0.0M
2021-03-18 8.51 8.64 8.51 8.63 0.0M
2021-03-17 8.50 8.60 8.47 8.60 0.0M
2021-03-16 8.48 8.71 8.48 8.64 0.0M
2021-03-15 8.86 8.86 8.45 8.57 0.0M
2021-03-12 8.66 8.73 8.57 8.58 0.0M
2021-03-11 8.92 9.02 8.82 8.97 0.0M
2021-03-10 8.56 8.80 8.56 8.78 0.1M
2021-03-09 8.57 8.58 8.47 8.55 0.0M
2021-03-08 8.49 8.63 8.37 8.44 0.1M
2021-03-05 8.00 8.03 7.87 7.98 0.0M
2021-03-04 8.15 8.15 7.98 8.01 0.1M
2021-03-03 8.17 8.27 8.15 8.25 0.1M
2021-03-02 8.40 8.40 8.15 8.27 0.1M
2021-03-01 8.49 8.59 8.44 8.52 0.0M
2021-02-26 8.49 8.54 8.40 8.42 0.0M
2021-02-25 8.93 8.93 8.63 8.63 0.1M
2021-02-24 8.51 8.90 8.51 8.89 0.0M
2021-02-23 8.79 8.79 8.60 8.70 0.1M
2021-02-22 8.79 8.85 8.71 8.76 0.1M
2021-02-19 8.59 8.77 8.59 8.70 0.0M
2021-02-18 8.92 9.08 8.92 9.03 0.2M
2021-02-17 7.56 7.97 7.56 7.93 0.1M
2021-02-16 7.95 7.95 7.65 7.70 0.1M
2021-02-12 7.92 8.10 7.92 7.99 0.1M
2021-02-11 8.15 8.28 8.00 8.03 0.1M
2021-02-10 7.95 8.32 7.95 8.21 0.2M
2021-02-09 7.70 7.85 7.70 7.85 0.1M
2021-02-08 7.77 7.77 7.62 7.67 0.0M
2021-02-05 7.67 7.67 7.60 7.64 0.0M
2021-02-04 7.77 7.90 7.63 7.83 0.0M
2021-02-03 7.85 7.94 7.77 7.86 0.1M
2021-02-02 7.74 7.90 7.74 7.86 0.1M
2021-02-01 7.52 7.76 7.52 7.61 0.0M
2021-01-29 7.67 7.90 7.56 7.66 0.1M
2021-01-28 7.58 7.74 7.50 7.71 0.1M
2021-01-27 7.17 7.23 7.08 7.20 0.1M
2021-01-26 6.95 7.37 6.95 7.26 0.0M
2021-01-25 7.27 7.27 7.17 7.18 0.0M
2021-01-22 7.15 7.30 7.15 7.30 0.0M
2021-01-21 7.35 7.35 7.24 7.33 0.0M
2021-01-20 7.18 7.31 7.18 7.31 0.2M
2021-01-19 7.15 7.35 7.15 7.31 0.0M
2021-01-15 7.13 7.41 7.08 7.20 0.0M
2021-01-14 7.10 7.23 7.10 7.21 0.0M
2021-01-13 7.08 7.08 6.95 7.04 0.1M
2021-01-12 7.10 7.21 7.07 7.11 0.0M
2021-01-11 7.28 7.28 7.17 7.17 0.1M
2021-01-08 7.59 7.59 7.25 7.29 0.1M
2021-01-07 7.35 7.35 7.12 7.24 0.0M
2021-01-06 7.40 7.48 7.28 7.45 0.0M
2021-01-05 7.46 7.48 7.37 7.44 0.0M
2021-01-04 7.58 7.58 7.34 7.36 0.1M