Last Update: 2025-10-01
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 1.37 1.55 1.37 1.46 1.1M
2021-12-30 1.24 1.50 1.24 1.38 1.5M
2021-12-29 1.37 1.37 1.23 1.30 1.3M
2021-12-28 1.36 1.42 1.31 1.36 1.3M
2021-12-27 1.58 1.58 1.37 1.38 1.9M
2021-12-23 1.52 1.60 1.50 1.56 0.9M
2021-12-22 1.56 1.56 1.46 1.54 0.7M
2021-12-21 1.54 1.58 1.48 1.53 0.7M
2021-12-20 1.60 1.60 1.48 1.52 1.1M
2021-12-17 1.53 1.65 1.43 1.60 1.2M
2021-12-16 1.76 1.76 1.52 1.54 1.2M
2021-12-15 1.62 1.76 1.55 1.76 0.7M
2021-12-14 1.63 1.73 1.55 1.58 0.9M
2021-12-13 1.75 1.77 1.66 1.72 0.7M
2021-12-10 1.90 1.91 1.73 1.75 0.5M
2021-12-09 1.98 2.00 1.82 1.88 0.7M
2021-12-08 1.84 1.96 1.80 1.95 0.7M
2021-12-07 1.76 1.89 1.68 1.88 0.8M
2021-12-06 1.74 1.74 1.54 1.69 1.0M
2021-12-03 1.96 1.96 1.70 1.74 0.9M
2021-12-02 2.03 2.03 1.82 1.89 0.8M
2021-12-01 2.24 2.24 1.90 1.93 1.0M
2021-11-30 2.11 2.20 2.02 2.20 1.3M
2021-11-29 2.32 2.33 2.07 2.08 0.9M
2021-11-26 2.32 2.36 2.20 2.21 0.6M
2021-11-24 2.27 2.39 2.26 2.32 0.8M
2021-11-23 2.48 2.48 2.29 2.35 0.6M
2021-11-22 2.55 2.61 2.34 2.46 0.7M
2021-11-19 2.54 2.65 2.54 2.60 0.4M
2021-11-18 2.84 2.84 2.50 2.53 0.6M
2021-11-17 2.68 2.76 2.63 2.64 0.4M
2021-11-16 2.85 2.87 2.67 2.70 0.6M
2021-11-15 2.92 3.06 2.83 2.85 0.8M
2021-11-12 2.91 2.92 2.72 2.90 0.7M
2021-11-11 3.10 3.12 2.72 2.89 2.6M
2021-11-10 2.72 3.64 2.72 3.17 15.7M
2021-11-09 2.42 2.59 2.31 2.57 1.0M
2021-11-08 2.36 2.42 2.32 2.36 0.5M
2021-11-05 2.55 2.57 2.30 2.32 0.7M
2021-11-04 2.55 2.61 2.47 2.54 0.5M
2021-11-03 2.84 2.84 2.46 2.48 0.8M
2021-11-02 2.41 2.75 2.40 2.73 0.7M
2021-11-01 2.47 2.48 2.36 2.41 0.5M
2021-10-29 2.26 2.41 2.23 2.39 0.8M
2021-10-27 2.24 2.26 2.20 2.22 0.2M
2021-10-26 2.23 2.29 2.21 2.27 0.4M
2021-10-25 2.25 2.28 2.20 2.22 0.4M
2021-10-22 2.26 2.26 2.21 2.24 0.3M
2021-10-21 2.32 2.36 2.21 2.25 0.5M
2021-10-20 2.38 2.39 2.26 2.32 0.4M
2021-10-19 2.32 2.37 2.27 2.37 0.3M
2021-10-18 2.36 2.40 2.23 2.31 0.5M
2021-10-15 2.40 2.42 2.34 2.35 0.3M
2021-10-14 2.44 2.48 2.38 2.39 0.2M
2021-10-13 2.44 2.47 2.39 2.42 0.2M
2021-10-12 2.54 2.56 2.41 2.43 0.2M
2021-10-11 2.37 2.52 2.36 2.52 0.4M
2021-10-08 2.42 2.46 2.33 2.37 0.5M
2021-10-07 2.54 2.55 2.37 2.38 0.6M
2021-10-06 2.65 2.65 2.50 2.51 0.4M
2021-10-05 2.80 2.80 2.39 2.66 1.6M
2021-10-04 2.98 2.99 2.77 2.78 0.6M
2021-10-01 2.95 2.97 2.86 2.95 0.5M
2021-09-30 2.94 3.00 2.87 3.00 0.3M
2021-09-29 2.95 2.97 2.92 2.93 0.3M
2021-09-28 3.00 3.04 2.92 2.94 0.7M
2021-09-27 2.95 3.05 2.90 3.04 0.3M
2021-09-24 2.97 2.99 2.93 2.94 0.3M
2021-09-23 3.00 3.04 2.92 2.98 0.4M
2021-09-22 2.97 3.03 2.92 2.98 0.2M
2021-09-21 2.92 3.02 2.86 2.95 0.3M
2021-09-20 3.01 3.07 2.90 2.91 0.3M
2021-09-17 3.00 3.16 2.91 3.03 0.7M
2021-09-16 2.96 3.01 2.85 2.97 0.3M
2021-09-15 3.02 3.02 2.90 2.91 0.3M
2021-09-14 3.12 3.20 2.96 3.00 0.9M
2021-09-13 3.26 3.28 3.14 3.24 0.3M
2021-09-10 3.26 3.28 3.16 3.19 0.3M
2021-09-09 3.27 3.34 3.19 3.22 0.3M
2021-09-08 3.35 3.41 3.17 3.28 0.4M
2021-09-07 3.32 3.49 3.30 3.34 0.5M
2021-09-03 3.37 3.38 3.25 3.29 0.3M
2021-09-02 3.41 3.51 3.36 3.38 0.2M
2021-09-01 3.20 3.47 3.16 3.39 1.1M
2021-08-31 3.20 3.24 3.18 3.20 0.2M
2021-08-30 3.20 3.24 3.18 3.19 0.3M
2021-08-27 3.20 3.23 3.16 3.20 0.3M
2021-08-26 3.28 3.30 3.15 3.18 0.3M
2021-08-25 3.24 3.40 3.24 3.27 0.3M
2021-08-24 3.19 3.25 3.18 3.23 0.2M
2021-08-23 3.19 3.23 3.18 3.20 0.3M
2021-08-20 3.10 3.25 3.10 3.16 0.2M
2021-08-19 3.22 3.23 3.12 3.16 0.3M
2021-08-18 3.25 3.31 3.22 3.25 0.3M
2021-08-17 3.25 3.25 3.10 3.22 0.4M
2021-08-16 3.44 3.44 3.30 3.31 0.2M
2021-08-13 3.61 3.63 3.45 3.48 0.3M
2021-08-12 3.65 3.68 3.56 3.64 0.3M
2021-08-11 3.74 3.76 3.61 3.68 0.3M
2021-08-10 3.80 3.84 3.72 3.74 0.3M
2021-08-09 3.69 3.82 3.69 3.82 0.5M
2021-08-06 3.77 3.77 3.69 3.70 0.3M
2021-08-05 3.78 3.79 3.72 3.75 0.2M
2021-08-04 3.72 3.80 3.68 3.73 0.3M
2021-08-03 3.75 3.78 3.68 3.73 0.3M
2021-08-02 3.69 3.81 3.65 3.75 0.4M
2021-07-30 3.83 3.83 3.61 3.64 0.4M
2021-07-29 3.97 3.98 3.80 3.84 0.3M
2021-07-28 3.76 3.95 3.70 3.89 0.3M
2021-07-27 3.79 3.83 3.58 3.82 0.6M
2021-07-26 3.87 3.87 3.70 3.82 0.4M
2021-07-23 3.91 3.98 3.80 3.87 0.2M
2021-07-22 4.04 4.04 3.85 3.85 0.2M
2021-07-21 3.94 4.02 3.89 3.99 0.3M
2021-07-20 3.90 4.01 3.87 3.95 0.3M
2021-07-19 3.72 3.95 3.68 3.93 0.3M
2021-07-16 3.93 4.01 3.83 3.85 0.3M
2021-07-15 3.86 3.90 3.76 3.89 0.3M
2021-07-14 4.13 4.21 3.90 3.92 0.5M
2021-07-13 4.40 4.40 4.10 4.12 0.3M
2021-07-12 4.47 4.49 4.34 4.41 0.2M
2021-07-09 4.48 4.52 4.33 4.49 0.2M
2021-07-08 4.15 4.46 4.07 4.41 0.4M
2021-07-07 4.48 4.55 4.21 4.24 0.9M
2021-07-06 4.89 4.97 4.40 4.41 1.4M
2021-07-02 4.47 4.54 4.33 4.47 0.3M
2021-07-01 4.69 4.69 4.41 4.50 0.4M
2021-06-30 4.64 4.72 4.53 4.64 0.4M
2021-06-29 4.49 4.67 4.45 4.65 0.7M
2021-06-28 4.86 4.87 4.42 4.47 1.3M
2021-06-25 4.18 4.40 4.18 4.34 4.8M
2021-06-24 4.37 4.46 4.13 4.18 0.5M
2021-06-23 4.15 4.39 4.11 4.37 0.5M
2021-06-22 4.24 4.24 4.02 4.15 0.4M
2021-06-21 4.18 4.28 4.05 4.25 0.5M
2021-06-18 4.17 4.23 4.11 4.18 0.6M
2021-06-17 4.26 4.30 4.11 4.19 0.5M
2021-06-16 4.46 4.47 4.21 4.32 0.4M
2021-06-15 4.72 4.75 4.45 4.46 0.4M
2021-06-14 4.75 4.84 4.65 4.71 0.6M
2021-06-11 4.70 4.83 4.61 4.72 0.3M
2021-06-10 4.61 4.79 4.60 4.70 0.4M
2021-06-09 4.75 4.77 4.56 4.60 0.4M
2021-06-08 4.96 5.05 4.51 4.72 0.6M
2021-06-07 4.77 5.09 4.72 4.79 1.5M
2021-06-04 4.65 4.68 4.56 4.56 0.3M
2021-06-03 4.55 4.74 4.49 4.63 0.3M
2021-06-02 4.70 4.77 4.58 4.62 0.5M
2021-06-01 4.48 4.74 4.47 4.69 0.3M
2021-05-28 4.71 4.79 4.46 4.48 0.4M
2021-05-27 4.80 4.81 4.62 4.66 0.3M
2021-05-26 4.43 4.77 4.39 4.75 0.3M
2021-05-25 4.54 4.54 4.31 4.37 0.5M
2021-05-24 4.44 4.48 4.28 4.46 0.3M
2021-05-21 4.42 4.48 4.33 4.38 0.2M
2021-05-20 4.28 4.50 4.15 4.39 0.4M
2021-05-19 4.34 4.47 4.19 4.26 0.4M
2021-05-18 4.39 4.58 4.31 4.42 0.5M
2021-05-17 4.18 4.51 4.15 4.39 0.4M
2021-05-14 4.28 4.34 4.16 4.20 0.5M
2021-05-13 4.42 4.61 4.22 4.26 0.4M
2021-05-12 4.37 4.64 4.31 4.41 0.3M
2021-05-11 4.32 4.55 4.22 4.42 0.4M
2021-05-10 4.63 4.66 4.34 4.43 0.6M
2021-05-07 4.52 4.72 4.51 4.63 0.5M
2021-05-06 5.04 5.05 4.38 4.50 0.4M
2021-05-05 4.66 5.07 4.61 4.97 0.6M
2021-05-04 4.85 4.88 4.37 4.56 0.7M
2021-05-03 5.06 5.10 4.81 4.87 0.4M
2021-04-30 5.05 5.13 4.92 4.97 0.4M
2021-04-29 5.24 5.24 5.02 5.10 0.3M
2021-04-28 5.15 5.30 4.93 5.23 0.4M
2021-04-27 5.12 5.26 5.07 5.17 0.3M
2021-04-26 5.03 5.27 4.96 5.19 0.4M
2021-04-23 5.20 5.20 4.98 5.00 0.5M
2021-04-22 5.15 5.33 5.04 5.17 0.4M
2021-04-21 4.86 5.16 4.80 5.03 0.4M
2021-04-20 5.15 5.19 4.73 4.91 0.6M
2021-04-19 5.30 5.40 5.15 5.19 0.3M
2021-04-16 5.61 5.63 5.23 5.34 0.5M
2021-04-15 5.63 5.68 5.38 5.56 0.4M
2021-04-14 5.54 5.77 5.50 5.61 0.4M
2021-04-13 5.60 5.66 5.32 5.47 0.4M
2021-04-12 5.88 5.88 5.51 5.60 0.4M
2021-04-09 5.90 6.03 5.80 5.83 0.2M
2021-04-08 5.86 6.05 5.70 5.89 0.3M
2021-04-07 6.01 6.03 5.80 5.82 0.3M
2021-04-06 6.14 6.20 5.98 6.03 0.2M
2021-04-05 6.53 6.54 6.11 6.19 0.3M
2021-04-01 6.09 6.34 6.01 6.30 0.3M
2021-03-31 5.73 6.05 5.73 6.00 0.4M
2021-03-30 5.50 5.85 5.42 5.74 0.4M
2021-03-29 6.00 6.04 5.55 5.55 0.5M
2021-03-26 6.42 6.45 5.95 6.08 0.3M
2021-03-25 6.01 6.33 5.95 6.32 0.4M
2021-03-24 6.58 6.80 6.16 6.17 0.6M
2021-03-23 6.65 6.83 6.25 6.30 0.4M
2021-03-22 7.06 7.13 6.79 6.83 0.3M
2021-03-19 6.68 7.07 6.54 7.03 0.6M
2021-03-18 6.87 7.06 6.62 6.65 0.4M
2021-03-17 6.68 7.00 6.62 6.97 0.2M
2021-03-16 7.08 7.25 6.70 6.84 0.4M
2021-03-15 7.07 7.28 6.90 7.07 0.3M
2021-03-12 7.35 7.44 6.87 7.01 0.7M
2021-03-11 7.01 7.60 6.92 7.24 0.6M
2021-03-10 6.85 6.99 6.64 6.86 0.4M
2021-03-09 6.39 6.87 6.35 6.69 0.4M
2021-03-08 6.33 6.45 6.13 6.21 0.5M
2021-03-05 6.70 6.75 5.42 6.13 1.3M
2021-03-04 7.14 7.31 6.52 6.73 0.8M
2021-03-03 7.41 7.56 7.11 7.20 0.4M
2021-03-02 7.63 7.70 7.22 7.35 0.5M
2021-03-01 7.06 7.67 7.01 7.61 0.9M
2021-02-26 6.60 6.98 6.46 6.81 0.6M
2021-02-25 7.11 7.24 6.70 6.78 0.6M
2021-02-24 7.17 7.42 7.00 7.20 0.6M
2021-02-23 7.41 7.44 6.52 6.98 1.1M
2021-02-22 7.76 8.09 7.62 7.74 0.8M
2021-02-19 7.59 7.92 7.42 7.73 0.6M
2021-02-18 7.77 7.82 7.40 7.41 0.6M
2021-02-17 8.20 8.20 7.40 7.85 1.2M
2021-02-16 8.35 8.69 7.91 8.42 1.4M
2021-02-12 8.21 8.55 7.81 8.21 0.7M
2021-02-11 8.81 8.97 7.90 8.28 1.1M
2021-02-10 9.70 9.78 8.30 8.74 2.0M
2021-02-09 8.25 9.50 8.21 9.42 2.3M
2021-02-08 8.10 8.12 7.33 8.03 2.2M
2021-02-05 6.83 7.62 6.70 7.51 1.4M
2021-02-04 6.63 6.91 6.51 6.68 0.8M
2021-02-03 6.59 6.68 6.45 6.60 0.6M
2021-02-02 6.66 6.69 6.26 6.51 0.6M
2021-02-01 6.27 6.49 6.10 6.46 0.9M
2021-01-29 5.95 6.17 5.82 5.98 0.7M
2021-01-28 6.07 6.20 5.82 5.94 0.5M
2021-01-27 6.00 6.28 5.76 6.01 0.9M
2021-01-26 6.73 6.73 6.08 6.14 1.1M
2021-01-25 6.80 6.85 6.45 6.73 0.9M
2021-01-22 6.80 6.86 6.60 6.81 0.6M
2021-01-21 6.72 6.89 6.71 6.83 0.6M
2021-01-20 7.20 7.20 6.43 6.71 1.1M
2021-01-19 7.44 7.44 6.82 7.01 1.3M
2021-01-15 7.28 7.39 6.81 6.92 1.2M
2021-01-14 6.62 7.28 6.46 7.13 1.4M
2021-01-13 6.40 6.65 6.35 6.47 1.1M
2021-01-12 6.05 6.35 6.05 6.33 0.9M
2021-01-11 6.09 6.32 5.88 6.01 1.0M
2021-01-08 6.00 6.19 5.80 6.00 0.7M
2021-01-07 5.94 6.28 5.80 5.90 0.8M
2021-01-06 5.56 5.97 5.51 5.85 0.9M
2021-01-05 5.78 5.82 5.48 5.51 0.5M
2021-01-04 5.45 5.81 5.27 5.69 1.4M