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
2022-12-30 9.08 9.19 9.04 9.10 0.1M
2022-12-29 8.96 9.16 8.95 9.06 0.2M
2022-12-28 9.29 9.45 9.03 9.05 0.5M
2022-12-27 10.10 10.10 9.30 9.49 1.8M
2022-12-26 9.21 9.21 9.21 9.21 0.5M
2022-12-23 8.35 8.38 8.35 8.38 0.1M
2022-12-22 8.34 8.50 8.34 8.35 0.1M
2022-12-21 8.31 8.35 8.28 8.35 0.0M
2022-12-20 8.33 8.33 8.27 8.27 0.1M
2022-12-19 8.30 8.41 8.30 8.40 0.0M
2022-12-16 8.30 8.46 8.25 8.33 0.3M
2022-12-15 8.45 8.49 8.40 8.45 0.1M
2022-12-14 8.43 8.58 8.36 8.52 0.2M
2022-12-13 8.46 8.46 8.39 8.43 0.1M
2022-12-12 8.66 8.68 8.39 8.39 0.4M
2022-12-09 8.58 8.67 8.56 8.65 0.1M
2022-12-08 8.55 8.65 8.55 8.55 0.1M
2022-12-07 9.00 9.00 8.53 8.54 0.2M
2022-12-06 9.08 9.14 8.90 9.00 0.1M
2022-12-05 9.07 9.30 9.03 9.18 0.3M
2022-12-02 8.77 9.08 8.72 9.07 0.3M
2022-12-01 8.70 8.78 8.70 8.77 0.1M
2022-11-30 8.68 8.70 8.60 8.67 0.1M
2022-11-29 8.66 8.66 8.56 8.56 0.1M
2022-11-28 8.67 8.67 8.58 8.62 0.0M
2022-11-25 8.72 8.72 8.57 8.63 0.1M
2022-11-24 8.73 8.76 8.50 8.66 0.1M
2022-11-23 8.69 8.79 8.69 8.73 0.1M
2022-11-22 8.60 8.70 8.59 8.67 0.0M
2022-11-21 8.76 8.76 8.57 8.60 0.1M
2022-11-18 8.63 8.73 8.60 8.61 0.0M
2022-11-17 8.61 8.66 8.55 8.61 0.1M
2022-11-16 8.84 8.84 8.61 8.61 0.1M
2022-11-15 8.75 8.85 8.71 8.76 0.1M
2022-11-14 8.70 8.77 8.61 8.72 0.1M
2022-11-11 8.79 8.84 8.67 8.70 0.1M
2022-11-10 8.76 8.76 8.66 8.70 0.0M
2022-11-09 8.97 8.97 8.68 8.77 0.2M
2022-11-08 8.77 8.90 8.70 8.80 0.2M
2022-11-07 8.78 8.79 8.67 8.70 0.1M
2022-11-04 8.57 8.68 8.51 8.65 0.1M
2022-11-03 8.71 8.71 8.50 8.57 0.0M
2022-11-02 8.68 8.78 8.60 8.64 0.1M
2022-11-01 8.40 8.81 8.30 8.66 0.2M
2022-10-31 8.18 8.45 8.15 8.31 0.1M
2022-10-28 8.52 8.52 8.16 8.18 0.1M
2022-10-27 8.25 8.67 8.25 8.46 0.1M
2022-10-26 8.39 8.40 8.29 8.30 0.2M
2022-10-25 8.62 8.62 8.33 8.40 0.1M
2022-10-24 8.49 8.63 8.49 8.63 0.0M
2022-10-21 8.36 8.48 8.36 8.40 0.2M
2022-10-20 8.48 8.48 8.15 8.44 0.1M
2022-10-19 8.64 8.64 8.59 8.59 0.0M
2022-10-18 8.63 8.75 8.55 8.60 0.1M
2022-10-17 8.72 8.72 8.29 8.62 0.2M
2022-10-14 8.87 9.01 8.72 8.97 0.1M
2022-10-13 8.99 8.99 8.39 8.62 0.2M
2022-10-12 8.96 9.00 8.86 8.87 0.1M
2022-10-11 9.10 9.10 8.82 8.94 0.2M
2022-10-07 9.00 9.18 9.00 9.10 0.0M
2022-10-06 9.11 9.19 9.00 9.19 0.1M
2022-10-05 9.29 9.35 9.20 9.20 0.1M
2022-10-04 9.14 9.22 9.06 9.20 0.1M
2022-10-03 8.91 9.04 8.91 9.04 0.0M
2022-09-30 8.99 9.02 8.71 8.91 0.2M
2022-09-29 8.85 9.20 8.85 9.01 0.2M
2022-09-28 9.03 9.04 8.78 8.80 0.1M
2022-09-27 8.90 9.20 8.89 9.01 0.1M
2022-09-26 9.63 9.63 8.88 8.88 0.4M
2022-09-23 9.88 9.88 9.69 9.70 0.2M
2022-09-22 9.91 9.91 9.80 9.80 0.2M
2022-09-21 9.95 10.05 9.92 9.94 0.1M
2022-09-20 10.00 10.05 9.94 9.95 0.1M
2022-09-19 10.05 10.05 9.95 10.00 0.1M
2022-09-16 10.10 10.10 10.00 10.00 0.1M
2022-09-15 10.10 10.20 10.00 10.10 0.2M
2022-09-14 9.96 10.15 9.96 10.15 0.2M
2022-09-13 10.40 10.45 9.90 10.20 0.3M
2022-09-12 10.30 10.30 10.20 10.30 0.1M
2022-09-08 10.15 10.50 10.15 10.20 0.1M
2022-09-07 10.20 10.20 10.00 10.10 0.2M
2022-09-06 10.80 10.80 10.20 10.20 0.5M
2022-09-05 10.85 10.95 10.80 10.80 0.2M
2022-09-02 10.85 10.85 10.80 10.85 0.1M
2022-09-01 10.70 11.00 10.70 10.80 0.4M
2022-08-31 10.80 10.85 10.70 10.85 0.1M
2022-08-30 10.70 10.85 10.70 10.80 0.1M
2022-08-29 10.50 10.75 10.50 10.75 0.2M
2022-08-26 10.95 11.15 10.90 10.95 0.4M
2022-08-25 10.95 11.10 10.70 11.05 0.3M
2022-08-24 11.00 11.00 10.70 10.90 0.2M
2022-08-23 11.05 11.05 10.65 10.95 0.4M
2022-08-22 11.35 11.45 11.20 11.25 0.2M
2022-08-19 11.60 11.70 11.25 11.60 0.3M
2022-08-18 11.15 11.65 11.00 11.40 0.4M
2022-08-17 10.90 11.25 10.80 11.10 0.3M
2022-08-16 11.05 11.15 10.85 10.95 0.3M
2022-08-15 10.90 11.00 10.80 10.95 0.1M
2022-08-12 11.05 11.10 10.80 10.85 0.3M
2022-08-11 10.90 11.40 10.70 11.05 0.5M
2022-08-10 10.90 11.00 10.50 10.70 0.4M
2022-08-09 10.30 10.75 10.30 10.55 0.5M
2022-08-08 10.55 10.80 10.25 10.50 1.1M
2022-08-05 11.25 11.90 11.25 11.35 0.5M
2022-08-04 11.55 11.55 11.10 11.25 0.5M
2022-08-03 11.90 12.35 11.10 11.70 0.9M
2022-08-02 12.20 12.20 11.80 12.00 0.9M
2022-08-01 12.55 12.55 11.65 12.40 1.6M
2022-07-29 11.80 12.70 11.60 12.70 2.4M
2022-07-28 12.15 12.15 11.70 12.15 4.0M
2022-07-27 11.05 11.05 11.05 11.05 0.4M
2022-07-26 10.05 10.05 10.05 10.05 0.2M
2022-07-25 9.11 9.18 9.06 9.18 0.1M
2022-07-22 9.11 9.21 9.11 9.18 0.1M
2022-07-21 9.10 9.18 9.00 9.11 0.0M
2022-07-20 9.06 9.18 9.06 9.10 0.1M
2022-07-19 9.02 9.05 8.99 9.05 0.1M
2022-07-18 9.03 9.03 8.99 8.99 0.1M
2022-07-15 9.07 9.07 8.95 8.98 0.1M
2022-07-14 9.08 9.08 8.82 9.00 0.1M
2022-07-13 8.70 9.00 8.68 8.88 0.3M
2022-07-12 9.00 9.06 8.62 8.66 0.1M
2022-07-11 9.15 9.23 9.01 9.01 0.2M
2022-07-08 9.17 9.24 9.11 9.13 0.1M
2022-07-07 9.19 9.19 9.00 9.17 0.1M
2022-07-06 9.26 9.36 9.12 9.12 0.1M
2022-07-05 9.35 9.43 9.14 9.30 0.0M
2022-07-04 9.13 9.54 9.10 9.14 0.1M
2022-07-01 9.21 9.32 9.10 9.13 0.3M
2022-06-30 9.97 9.98 9.40 9.50 0.2M
2022-06-29 10.00 10.05 9.96 10.00 0.1M
2022-06-28 10.00 10.05 10.00 10.05 0.0M
2022-06-27 10.05 10.15 10.00 10.00 0.2M
2022-06-24 9.90 10.00 9.80 9.87 0.4M
2022-06-23 9.97 10.05 9.61 9.86 0.2M
2022-06-22 10.25 10.25 9.96 9.97 0.3M
2022-06-21 10.15 10.35 10.00 10.35 0.2M
2022-06-20 10.95 10.95 9.99 10.05 0.5M
2022-06-17 10.85 11.15 10.85 10.95 0.2M
2022-06-16 11.30 11.30 10.95 11.05 0.3M
2022-06-15 11.15 11.25 11.00 11.25 0.1M
2022-06-14 11.00 11.15 10.85 11.15 0.1M
2022-06-13 11.15 11.25 11.00 11.20 0.1M
2022-06-10 11.25 11.35 11.25 11.35 0.1M
2022-06-09 11.10 11.45 11.05 11.35 0.3M
2022-06-08 11.30 11.35 11.05 11.30 0.1M
2022-06-07 11.40 11.40 11.25 11.30 0.1M
2022-06-06 11.05 11.50 10.90 11.40 0.3M
2022-06-02 11.20 11.30 11.05 11.10 0.1M
2022-06-01 11.20 11.25 11.15 11.20 0.2M
2022-05-31 11.20 11.25 11.10 11.20 0.1M
2022-05-30 11.15 11.30 11.10 11.25 0.1M
2022-05-27 11.05 11.15 11.05 11.15 0.1M
2022-05-26 11.05 11.10 11.00 11.05 0.1M
2022-05-25 11.05 11.05 10.95 11.05 0.0M
2022-05-24 11.00 11.10 10.90 10.90 0.1M
2022-05-23 11.00 11.10 10.95 10.95 0.2M
2022-05-20 10.95 11.00 10.90 11.00 0.2M
2022-05-19 10.95 10.95 10.80 10.95 0.1M
2022-05-18 10.80 11.00 10.80 10.95 0.1M
2022-05-17 10.80 11.00 10.80 10.80 0.2M
2022-05-16 10.95 11.00 10.75 10.75 0.1M
2022-05-13 10.75 10.90 10.75 10.75 0.1M
2022-05-12 10.95 11.00 10.60 10.65 0.3M
2022-05-11 11.25 11.25 11.00 11.00 0.1M
2022-05-10 10.95 11.15 10.90 11.05 0.2M
2022-05-09 11.25 11.25 11.00 11.05 0.1M
2022-05-06 11.25 11.40 11.10 11.30 0.1M
2022-05-05 11.25 11.40 11.25 11.25 0.1M
2022-05-04 11.25 11.30 11.20 11.20 0.1M
2022-05-03 11.10 11.25 11.05 11.20 0.1M
2022-04-29 11.35 11.35 11.00 11.10 0.3M
2022-04-27 11.45 11.50 11.30 11.40 0.2M
2022-04-26 11.80 11.85 11.60 11.60 0.2M
2022-04-25 12.00 12.00 11.65 11.80 0.4M
2022-04-22 12.25 12.25 12.05 12.10 0.1M
2022-04-21 12.10 12.30 12.10 12.20 0.1M
2022-04-20 12.55 12.55 12.05 12.10 0.2M
2022-04-19 12.15 12.30 12.00 12.05 0.1M
2022-04-18 12.10 12.15 12.00 12.00 0.2M
2022-04-15 12.10 12.15 12.05 12.05 0.1M
2022-04-14 12.30 12.30 12.10 12.15 0.1M
2022-04-13 12.20 12.25 12.15 12.20 0.1M
2022-04-12 12.35 12.35 12.05 12.15 0.1M
2022-04-11 12.70 12.70 12.10 12.15 0.2M
2022-04-08 12.30 12.50 12.25 12.50 0.1M
2022-04-07 12.20 12.35 12.15 12.30 0.2M
2022-04-06 12.35 12.40 12.20 12.35 0.1M
2022-04-01 12.40 12.45 12.30 12.35 0.1M
2022-03-31 12.50 12.60 12.40 12.40 0.1M
2022-03-30 12.50 12.70 12.45 12.50 0.1M
2022-03-29 12.60 12.65 12.35 12.55 0.2M
2022-03-28 12.40 12.75 12.40 12.60 0.1M
2022-03-25 12.60 12.60 12.40 12.55 0.2M
2022-03-24 12.60 12.65 12.55 12.60 0.2M
2022-03-23 12.75 12.85 12.65 12.65 0.3M
2022-03-22 12.60 12.70 12.55 12.60 0.3M
2022-03-21 12.60 12.70 12.55 12.60 0.2M
2022-03-18 12.45 12.55 12.30 12.55 0.2M
2022-03-17 12.25 12.65 12.25 12.55 0.3M
2022-03-16 12.45 12.45 12.00 12.20 0.3M
2022-03-15 12.35 12.35 12.20 12.20 0.1M
2022-03-14 12.50 12.50 12.20 12.30 0.3M
2022-03-11 12.40 12.50 12.35 12.50 0.1M
2022-03-10 12.75 12.75 12.45 12.50 0.1M
2022-03-09 12.15 12.45 12.15 12.45 0.2M
2022-03-08 12.30 12.40 12.15 12.15 0.4M
2022-03-07 12.80 12.80 12.40 12.50 0.6M
2022-03-04 13.05 13.20 13.00 13.00 0.1M
2022-03-03 13.35 13.35 13.10 13.15 0.2M
2022-03-02 13.35 13.35 13.00 13.35 0.3M
2022-03-01 13.35 13.35 13.10 13.35 0.2M
2022-02-25 13.05 13.20 12.95 13.00 0.2M
2022-02-24 13.25 13.35 12.90 12.90 0.5M
2022-02-23 13.50 13.70 13.45 13.45 0.4M
2022-02-22 13.95 13.95 13.30 13.45 1.0M
2022-02-21 13.95 14.80 13.75 14.25 3.1M
2022-02-18 12.50 13.85 12.50 13.85 1.8M
2022-02-17 12.40 12.70 12.40 12.60 0.2M
2022-02-16 12.45 12.60 12.40 12.40 0.2M
2022-02-15 12.25 12.40 12.25 12.30 0.1M
2022-02-14 12.65 12.65 12.20 12.25 0.3M
2022-02-11 12.70 12.75 12.50 12.70 0.1M
2022-02-10 12.90 12.95 12.70 12.75 0.2M
2022-02-09 12.75 12.95 12.70 12.85 0.1M
2022-02-08 12.50 12.80 12.50 12.75 0.1M
2022-02-07 12.25 12.65 12.25 12.50 0.2M
2022-01-26 11.95 12.30 11.95 12.25 0.3M
2022-01-25 12.60 12.60 12.25 12.25 0.3M
2022-01-24 12.70 12.70 12.25 12.55 0.3M
2022-01-21 12.90 12.90 12.50 12.70 0.5M
2022-01-20 12.70 13.00 12.70 12.90 0.3M
2022-01-19 12.80 13.05 12.80 12.85 0.4M
2022-01-18 13.15 13.35 13.00 13.00 0.2M
2022-01-17 12.95 13.20 12.80 13.20 0.3M
2022-01-14 13.05 13.05 12.60 12.95 0.5M
2022-01-13 13.10 13.20 13.00 13.10 0.3M
2022-01-12 13.35 13.40 13.10 13.10 0.5M
2022-01-11 13.55 13.60 13.30 13.35 0.4M
2022-01-10 13.50 13.70 13.35 13.45 0.4M
2022-01-07 13.95 13.95 13.25 13.60 0.8M
2022-01-06 13.70 13.95 13.60 13.95 0.4M
2022-01-05 14.35 14.35 13.70 13.70 0.9M
2022-01-04 14.20 14.30 14.05 14.10 0.3M
2022-01-03 14.30 14.50 14.00 14.20 0.4M