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
2023-12-29 7.03 7.33 7.03 7.20 0.0M
2023-12-28 7.33 7.49 6.75 7.04 0.1M
2023-12-27 7.31 7.71 7.31 7.51 0.0M
2023-12-26 7.70 7.90 7.33 7.52 0.0M
2023-12-22 7.89 8.00 7.52 7.80 0.0M
2023-12-21 8.10 8.10 7.82 8.05 0.0M
2023-12-20 8.19 8.29 8.06 8.18 0.0M
2023-12-19 8.03 8.31 8.00 8.18 0.0M
2023-12-18 7.82 8.50 7.82 8.08 0.0M
2023-12-15 8.14 8.21 7.90 8.14 0.0M
2023-12-14 8.10 8.30 8.00 8.14 0.0M
2023-12-13 8.11 8.17 7.75 8.01 0.0M
2023-12-12 7.96 8.09 7.95 7.95 0.0M
2023-12-11 7.96 8.14 7.96 8.08 0.0M
2023-12-08 8.03 8.51 8.03 8.17 0.0M
2023-12-07 8.12 8.43 8.02 8.06 0.0M
2023-12-06 7.92 8.26 7.92 8.10 0.0M
2023-12-05 7.78 8.24 7.78 7.89 0.0M
2023-12-04 8.15 8.36 7.96 7.96 0.0M
2023-12-01 8.20 8.20 8.00 8.07 0.0M
2023-11-30 8.19 8.52 8.12 8.12 0.0M
2023-11-29 8.51 8.92 8.40 8.40 0.0M
2023-11-28 7.79 8.88 7.79 8.75 0.0M
2023-11-27 7.67 7.79 7.67 7.79 0.0M
2023-11-24 7.95 7.95 7.77 7.80 0.0M
2023-11-22 7.75 8.07 7.70 7.80 0.0M
2023-11-21 8.15 8.15 7.76 7.79 0.0M
2023-11-20 8.19 8.26 7.57 8.17 0.0M
2023-11-17 7.57 8.62 7.57 8.11 0.0M
2023-11-16 7.32 8.15 7.31 7.76 0.0M
2023-11-15 7.39 7.60 7.38 7.50 0.0M
2023-11-14 7.63 7.76 7.24 7.45 0.0M
2023-11-13 7.63 7.75 7.35 7.35 0.0M
2023-11-10 7.22 7.23 7.05 7.09 0.0M
2023-11-09 7.02 7.33 6.62 7.19 0.0M
2023-11-08 6.40 7.14 6.40 7.01 0.0M
2023-11-07 7.40 7.80 6.87 7.14 0.0M
2023-11-06 6.17 7.40 6.16 7.40 0.0M
2023-11-03 6.23 6.23 5.79 5.79 0.0M
2023-11-02 5.83 5.97 5.83 5.90 0.0M
2023-11-01 5.95 5.95 5.84 5.84 0.0M
2023-10-31 5.98 6.08 5.97 6.08 0.0M
2023-10-30 6.09 6.09 5.94 5.97 0.0M
2023-10-27 6.20 6.38 5.96 6.18 0.0M
2023-10-26 6.05 6.42 6.05 6.40 0.0M
2023-10-25 6.19 6.19 5.97 6.16 0.0M
2023-10-24 6.20 6.36 6.07 6.19 0.0M
2023-10-23 6.50 6.50 6.08 6.21 0.0M
2023-10-20 6.59 6.70 6.49 6.54 0.0M
2023-10-19 6.50 6.59 6.40 6.59 0.0M
2023-10-18 6.29 6.46 6.29 6.46 0.0M
2023-10-17 6.55 6.65 6.06 6.32 0.0M
2023-10-16 6.69 6.69 6.20 6.51 0.0M
2023-10-13 6.67 6.75 6.60 6.60 0.0M
2023-10-12 6.85 6.96 6.60 6.73 0.0M
2023-10-11 6.90 6.99 6.75 6.75 0.0M
2023-10-10 6.97 7.07 6.94 7.03 0.0M
2023-10-09 6.75 6.95 6.75 6.95 0.0M
2023-10-06 7.11 7.40 6.58 6.89 0.0M
2023-10-05 7.27 7.37 7.20 7.20 0.0M
2023-10-04 7.29 7.31 7.20 7.31 0.0M
2023-10-03 7.31 7.39 7.15 7.21 0.0M
2023-10-02 7.42 7.51 7.31 7.31 0.0M
2023-09-29 7.45 7.64 7.35 7.53 0.0M
2023-09-28 7.38 7.52 7.35 7.45 0.0M
2023-09-27 7.50 7.58 7.31 7.35 0.0M
2023-09-26 7.55 7.55 7.38 7.45 0.0M
2023-09-25 7.52 7.75 7.46 7.50 0.0M
2023-09-22 7.74 7.74 7.53 7.53 0.0M
2023-09-21 7.63 7.73 7.32 7.65 0.0M
2023-09-20 7.80 7.90 7.64 7.77 0.0M
2023-09-19 7.58 7.84 7.55 7.67 0.0M
2023-09-18 7.60 7.88 7.46 7.85 0.0M
2023-09-15 7.64 7.64 7.33 7.62 0.0M
2023-09-14 7.58 7.62 7.56 7.62 0.0M
2023-09-13 7.56 7.58 7.55 7.58 0.0M
2023-09-12 7.54 7.62 7.54 7.62 0.0M
2023-09-11 7.77 7.77 7.55 7.61 0.0M
2023-09-08 7.64 7.76 7.50 7.76 0.0M
2023-09-07 7.79 7.79 7.50 7.50 0.0M
2023-09-06 7.55 7.57 7.55 7.57 0.0M
2023-09-05 8.05 8.05 7.86 7.99 0.0M
2023-09-01 7.66 8.18 7.56 8.00 0.0M
2023-08-31 7.69 7.69 7.61 7.61 0.0M
2023-08-30 7.60 7.77 7.60 7.60 0.0M
2023-08-29 7.50 7.59 7.41 7.59 0.0M
2023-08-28 7.41 7.63 7.32 7.52 0.0M
2023-08-25 7.60 7.65 7.45 7.50 0.0M
2023-08-24 7.55 7.55 7.54 7.54 0.0M
2023-08-23 7.54 7.62 7.54 7.60 0.0M
2023-08-22 7.55 7.55 7.54 7.54 0.0M
2023-08-21 7.78 7.79 7.43 7.54 0.0M
2023-08-18 7.61 7.72 7.52 7.55 0.0M
2023-08-17 7.65 7.65 7.57 7.57 0.0M
2023-08-16 7.68 7.68 7.50 7.50 0.0M
2023-08-15 7.65 7.67 7.51 7.57 0.0M
2023-08-14 7.54 7.70 7.50 7.70 0.0M
2023-08-11 7.75 7.89 7.67 7.67 0.0M
2023-08-10 7.86 8.11 7.73 7.73 0.0M
2023-08-09 7.87 8.27 7.83 7.84 0.0M
2023-08-08 7.95 8.08 7.95 8.08 0.0M
2023-08-07 7.91 8.18 7.89 7.98 0.0M
2023-08-04 8.00 8.25 8.00 8.00 0.0M
2023-08-03 7.99 8.00 7.83 7.88 0.0M
2023-08-02 8.07 8.07 7.75 7.95 0.0M
2023-08-01 8.23 8.30 8.04 8.05 0.0M
2023-07-31 8.17 8.36 8.17 8.20 0.0M
2023-07-28 8.20 8.49 8.00 8.11 0.0M
2023-07-27 8.09 8.30 8.09 8.28 0.0M
2023-07-26 7.98 8.31 7.96 8.05 0.0M
2023-07-25 8.31 8.50 8.08 8.08 0.0M
2023-07-24 8.21 8.78 8.21 8.53 0.0M
2023-07-21 8.19 8.31 8.00 8.14 0.0M
2023-07-20 7.61 8.11 7.61 8.05 0.0M
2023-07-19 7.42 7.77 7.42 7.67 0.0M
2023-07-18 7.35 7.44 7.26 7.38 0.0M
2023-07-17 7.42 7.64 7.24 7.30 0.0M
2023-07-14 8.25 8.30 7.41 7.54 0.0M
2023-07-13 8.39 8.39 8.15 8.24 0.0M
2023-07-12 8.26 8.26 8.08 8.08 0.0M
2023-07-11 8.35 8.35 8.16 8.16 0.0M
2023-07-10 8.32 8.53 8.28 8.32 0.0M
2023-07-07 8.26 8.33 8.25 8.25 0.0M
2023-07-06 8.24 8.33 8.23 8.23 0.0M
2023-07-05 8.29 8.34 8.15 8.24 0.0M
2023-07-03 8.51 8.51 8.18 8.33 0.0M
2023-06-30 8.31 8.45 8.25 8.26 0.0M
2023-06-29 8.33 8.34 8.15 8.15 0.0M
2023-06-28 8.35 8.43 8.19 8.31 0.0M
2023-06-27 8.60 8.60 8.36 8.36 0.0M
2023-06-26 8.40 8.54 8.31 8.54 0.0M
2023-06-23 8.55 8.67 8.43 8.45 0.0M
2023-06-22 8.54 8.65 8.49 8.55 0.0M
2023-06-21 8.44 8.73 8.44 8.48 0.0M
2023-06-20 8.29 8.84 8.29 8.33 0.0M
2023-06-16 8.74 8.80 8.62 8.62 0.0M
2023-06-15 8.90 8.90 8.66 8.74 0.0M
2023-06-14 9.05 9.35 8.61 8.70 0.0M
2023-06-13 9.45 9.45 9.05 9.06 0.0M
2023-06-12 9.10 9.35 9.10 9.23 0.0M
2023-06-09 9.27 9.27 9.01 9.03 0.0M
2023-06-08 8.96 9.45 8.96 9.04 0.0M
2023-06-07 8.77 9.05 8.77 8.91 0.0M
2023-06-06 8.71 8.86 8.69 8.80 0.0M
2023-06-05 8.43 8.74 8.43 8.67 0.0M
2023-06-02 8.60 8.74 8.42 8.42 0.0M
2023-06-01 8.58 8.70 8.51 8.55 0.0M
2023-05-31 8.83 8.83 8.50 8.66 0.0M
2023-05-30 8.90 8.90 8.80 8.80 0.0M
2023-05-26 8.98 9.00 8.83 8.90 0.0M
2023-05-25 8.87 8.88 8.81 8.85 0.0M
2023-05-24 8.83 9.08 8.83 8.98 0.0M
2023-05-23 8.89 9.25 8.81 8.86 0.0M
2023-05-22 9.15 9.23 8.80 8.80 0.0M
2023-05-19 9.16 9.54 9.08 9.08 0.0M
2023-05-18 9.14 9.32 9.14 9.32 0.0M
2023-05-17 9.25 9.37 9.14 9.26 0.0M
2023-05-16 9.53 9.58 9.27 9.38 0.0M
2023-05-15 9.28 9.70 9.28 9.70 0.0M
2023-05-12 9.48 9.50 9.28 9.50 0.0M
2023-05-11 9.53 9.74 9.27 9.28 0.0M
2023-05-10 10.13 10.23 9.54 9.54 0.0M
2023-05-09 10.13 10.13 10.13 10.13 0.0M
2023-05-08 10.21 10.21 9.75 10.11 0.0M
2023-05-05 9.71 9.71 9.71 9.71 0.0M
2023-05-04 9.78 10.23 9.53 9.76 0.0M
2023-05-03 9.84 10.00 9.70 9.70 0.0M
2023-05-02 9.84 9.84 9.70 9.76 0.0M
2023-05-01 9.75 9.89 9.75 9.80 0.0M
2023-04-28 9.70 9.82 9.51 9.63 0.0M
2023-04-27 9.90 10.00 9.61 9.75 0.0M
2023-04-26 10.15 10.17 10.00 10.00 0.0M
2023-04-25 10.13 10.15 10.00 10.02 0.0M
2023-04-24 9.98 10.25 9.98 10.03 0.0M
2023-04-21 9.93 9.93 9.81 9.81 0.0M
2023-04-20 9.71 9.79 9.08 9.68 0.0M
2023-04-19 9.69 9.92 9.50 9.50 0.0M
2023-04-18 9.49 9.70 9.29 9.58 0.0M
2023-04-17 9.29 9.82 9.29 9.50 0.0M
2023-04-14 9.08 9.21 9.08 9.21 0.0M
2023-04-13 8.96 9.11 8.60 9.06 0.0M
2023-04-12 9.83 9.85 8.78 8.95 0.0M
2023-04-11 9.96 10.05 9.67 9.97 0.0M
2023-04-10 9.85 9.90 9.50 9.65 0.0M
2023-04-06 9.52 9.87 9.52 9.80 0.0M
2023-04-05 9.54 9.71 9.50 9.59 0.0M
2023-04-04 9.55 9.59 9.31 9.55 0.0M
2023-04-03 9.60 9.63 9.50 9.55 0.0M
2023-03-31 9.27 9.61 9.27 9.40 0.0M
2023-03-30 9.50 9.68 9.36 9.36 0.0M
2023-03-29 9.83 9.83 9.83 9.83 0.0M
2023-03-28 9.27 9.57 9.25 9.25 0.0M
2023-03-27 9.40 9.45 9.10 9.12 0.0M
2023-03-24 9.40 9.40 9.40 9.40 0.0M
2023-03-23 9.33 9.51 9.21 9.49 0.0M
2023-03-22 9.25 9.35 9.12 9.13 0.0M
2023-03-21 9.26 9.74 9.22 9.25 0.0M
2023-03-20 9.24 9.47 9.03 9.24 0.0M
2023-03-17 10.38 10.39 9.06 9.06 0.0M
2023-03-16 10.55 10.56 10.35 10.40 0.0M
2023-03-15 10.32 10.85 10.29 10.32 0.0M
2023-03-14 10.70 11.06 10.40 10.40 0.0M
2023-03-13 10.44 10.61 10.44 10.61 0.0M
2023-03-10 10.40 10.51 10.38 10.51 0.0M
2023-03-09 10.31 10.76 10.31 10.46 0.0M
2023-03-08 10.45 10.52 10.44 10.44 0.0M
2023-03-07 11.02 11.02 10.35 10.35 0.0M
2023-03-06 10.65 10.65 10.42 10.42 0.0M
2023-03-03 10.70 10.70 10.45 10.45 0.0M
2023-03-02 10.75 11.05 10.65 10.65 0.0M
2023-03-01 11.61 11.61 10.53 10.63 0.0M
2023-02-28 11.37 11.84 11.37 11.79 0.0M
2023-02-27 11.36 11.73 11.33 11.33 0.0M
2023-02-24 11.50 11.50 11.50 11.50 0.0M
2023-02-23 11.84 11.84 11.50 11.67 0.0M
2023-02-22 11.88 11.95 11.52 11.55 0.0M
2023-02-21 11.81 11.81 11.61 11.61 0.0M
2023-02-17 11.16 12.02 11.16 11.87 0.0M
2023-02-16 11.50 11.50 11.28 11.28 0.0M
2023-02-15 11.27 11.35 11.07 11.14 0.0M
2023-02-14 11.43 11.43 11.25 11.25 0.0M
2023-02-13 11.86 11.87 11.06 11.64 0.0M
2023-02-10 11.70 12.15 11.36 11.43 0.0M
2023-02-09 12.00 12.10 11.74 12.07 0.0M
2023-02-08 12.31 12.50 11.84 11.86 0.0M
2023-02-07 12.15 12.51 12.15 12.31 0.0M
2023-02-06 11.75 12.30 11.75 12.05 0.0M
2023-02-03 11.73 11.99 11.58 11.75 0.0M
2023-02-02 11.33 11.72 11.33 11.72 0.0M
2023-02-01 11.37 11.49 11.20 11.35 0.0M
2023-01-31 11.55 11.80 11.31 11.49 0.0M
2023-01-30 11.23 12.27 11.22 11.88 0.0M
2023-01-27 11.24 11.24 11.00 11.15 0.0M
2023-01-26 11.10 11.35 10.87 11.10 0.0M
2023-01-25 11.20 11.59 11.10 11.30 0.0M
2023-01-24 11.00 11.11 10.86 11.10 0.0M
2023-01-23 10.83 11.15 10.83 11.08 0.0M
2023-01-20 10.75 11.02 10.72 11.01 0.0M
2023-01-19 11.19 11.19 10.68 11.06 0.0M
2023-01-18 11.50 11.50 10.64 11.10 0.0M
2023-01-17 11.27 11.60 11.27 11.35 0.0M
2023-01-13 11.29 11.30 11.09 11.28 0.0M
2023-01-12 11.20 11.45 11.19 11.25 0.0M
2023-01-11 11.00 11.29 11.00 11.01 0.0M
2023-01-10 10.76 11.00 10.50 10.86 0.0M
2023-01-09 10.65 11.08 10.65 10.66 0.0M
2023-01-06 10.45 11.09 10.45 10.48 0.0M
2023-01-05 10.42 10.42 10.39 10.39 0.0M
2023-01-04 10.74 10.90 10.66 10.69 0.0M
2023-01-03 10.45 10.80 10.45 10.63 0.0M