5.43
Last Update: 2025-09-24
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 8.80 | 8.80 | 8.80 | 8.80 | 0.0M |
| 2024-12-27 | 8.90 | 8.90 | 8.88 | 8.88 | 0.0M |
| 2024-12-26 | 8.95 | 9.00 | 8.95 | 8.95 | 0.0M |
| 2024-12-23 | 8.88 | 8.88 | 8.88 | 8.88 | 0.0M |
| 2024-12-20 | 8.59 | 8.59 | 8.59 | 8.59 | 0.0M |
| 2024-12-19 | 8.60 | 8.60 | 8.60 | 8.60 | 0.0M |
| 2024-12-18 | 8.70 | 8.80 | 8.70 | 8.80 | 0.0M |
| 2024-12-17 | 8.60 | 8.60 | 8.60 | 8.60 | 0.0M |
| 2024-12-16 | 8.25 | 8.30 | 8.25 | 8.30 | 0.0M |
| 2024-12-11 | 8.30 | 8.30 | 8.30 | 8.30 | 0.0M |
| 2024-12-10 | 8.20 | 8.20 | 8.20 | 8.20 | 0.0M |
| 2024-12-09 | 8.30 | 8.30 | 8.30 | 8.30 | 0.0M |
| 2024-12-04 | 8.30 | 8.30 | 8.30 | 8.30 | 0.0M |
| 2024-12-03 | 8.00 | 8.00 | 8.00 | 8.00 | 0.1M |
| 2024-12-02 | 8.80 | 8.80 | 8.50 | 8.50 | 0.0M |
| 2024-11-29 | 9.00 | 9.00 | 9.00 | 9.00 | 3.3M |
| 2024-11-28 | 8.90 | 8.90 | 8.90 | 8.90 | 0.0M |
| 2024-11-27 | 8.70 | 8.90 | 8.70 | 8.90 | 0.0M |
| 2024-11-26 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-11-25 | 8.80 | 8.80 | 8.80 | 8.80 | 0.1M |
| 2024-11-21 | 8.80 | 8.80 | 8.80 | 8.80 | 0.0M |
| 2024-11-19 | 9.00 | 9.00 | 9.00 | 9.00 | 5.8M |
| 2024-11-12 | 9.13 | 9.13 | 9.00 | 9.00 | 0.0M |
| 2024-11-11 | 8.80 | 8.80 | 8.80 | 8.80 | 0.0M |
| 2024-11-07 | 8.90 | 8.90 | 8.90 | 8.90 | 0.0M |
| 2024-11-06 | 8.90 | 8.90 | 8.90 | 8.90 | 0.0M |
| 2024-11-05 | 8.90 | 8.90 | 8.90 | 8.90 | 0.0M |
| 2024-11-04 | 8.90 | 8.90 | 8.90 | 8.90 | 0.0M |
| 2024-10-31 | 8.80 | 8.80 | 8.80 | 8.80 | 0.0M |
| 2024-10-29 | 8.90 | 8.90 | 8.90 | 8.90 | 0.0M |
| 2024-10-28 | 8.99 | 8.99 | 8.75 | 8.75 | 0.0M |
| 2024-10-25 | 8.73 | 8.74 | 8.73 | 8.73 | 0.0M |
| 2024-10-24 | 8.75 | 8.75 | 8.74 | 8.74 | 0.0M |
| 2024-10-23 | 8.75 | 8.75 | 8.75 | 8.75 | 0.0M |
| 2024-10-21 | 8.75 | 8.75 | 8.75 | 8.75 | 0.0M |
| 2024-10-17 | 8.90 | 8.90 | 8.90 | 8.90 | 0.0M |
| 2024-10-16 | 8.80 | 8.80 | 8.80 | 8.80 | 0.0M |
| 2024-10-15 | 8.90 | 8.90 | 8.80 | 8.80 | 0.0M |
| 2024-10-14 | 8.90 | 8.90 | 8.90 | 8.90 | 0.0M |
| 2024-10-11 | 9.05 | 9.05 | 9.05 | 9.05 | 0.0M |
| 2024-10-10 | 9.05 | 9.05 | 9.05 | 9.05 | 0.0M |
| 2024-10-08 | 9.05 | 9.05 | 9.05 | 9.05 | 0.0M |
| 2024-10-04 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-10-03 | 9.06 | 9.06 | 9.05 | 9.05 | 0.0M |
| 2024-10-02 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-09-30 | 9.00 | 9.09 | 9.00 | 9.00 | 0.1M |
| 2024-09-27 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-09-26 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-09-25 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-09-24 | 9.00 | 9.07 | 9.00 | 9.07 | 0.2M |
| 2024-09-23 | 9.00 | 9.00 | 8.80 | 8.80 | 0.0M |
| 2024-09-20 | 8.90 | 8.90 | 8.90 | 8.90 | 0.0M |
| 2024-09-19 | 8.70 | 8.70 | 8.70 | 8.70 | 0.0M |
| 2024-09-18 | 8.70 | 8.70 | 8.70 | 8.70 | 0.0M |
| 2024-09-17 | 8.87 | 8.90 | 8.87 | 8.87 | 0.0M |
| 2024-09-12 | 8.76 | 8.76 | 8.76 | 8.76 | 0.1M |
| 2024-09-11 | 8.55 | 8.69 | 8.55 | 8.69 | 0.1M |
| 2024-09-10 | 8.76 | 8.76 | 8.76 | 8.76 | 0.0M |
| 2024-09-06 | 8.76 | 8.76 | 8.76 | 8.76 | 0.0M |
| 2024-09-05 | 8.95 | 8.95 | 8.50 | 8.50 | 0.0M |
| 2024-09-04 | 9.00 | 9.00 | 8.98 | 8.98 | 0.0M |
| 2024-09-03 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-08-29 | 9.10 | 9.10 | 9.09 | 9.09 | 0.0M |
| 2024-08-28 | 9.09 | 9.50 | 9.09 | 9.49 | 0.0M |
| 2024-08-27 | 9.20 | 9.20 | 9.20 | 9.20 | 0.0M |
| 2024-08-26 | 9.80 | 9.80 | 9.50 | 9.50 | 0.0M |
| 2024-08-23 | 9.10 | 9.70 | 9.10 | 9.70 | 0.0M |
| 2024-08-22 | 8.80 | 8.80 | 8.80 | 8.80 | 0.0M |
| 2024-08-21 | 8.40 | 8.40 | 8.40 | 8.40 | 0.0M |
| 2024-08-20 | 8.25 | 8.35 | 8.25 | 8.35 | 0.0M |
| 2024-08-19 | 8.15 | 8.22 | 8.15 | 8.22 | 0.0M |
| 2024-08-16 | 8.15 | 8.15 | 8.15 | 8.15 | 0.0M |
| 2024-08-14 | 8.10 | 8.10 | 8.10 | 8.10 | 0.0M |
| 2024-08-13 | 8.10 | 8.10 | 8.10 | 8.10 | 0.0M |
| 2024-08-12 | 8.10 | 8.10 | 8.10 | 8.10 | 0.0M |
| 2024-08-09 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0M |
| 2024-08-08 | 7.95 | 8.00 | 7.95 | 8.00 | 0.0M |
| 2024-08-07 | 7.60 | 7.60 | 7.60 | 7.60 | 0.0M |
| 2024-08-06 | 7.90 | 7.90 | 7.50 | 7.50 | 0.0M |
| 2024-08-05 | 8.10 | 8.10 | 7.78 | 7.78 | 0.0M |
| 2024-08-02 | 8.15 | 8.15 | 8.15 | 8.15 | 0.0M |
| 2024-08-01 | 8.40 | 8.40 | 8.20 | 8.20 | 0.0M |
| 2024-07-31 | 8.50 | 8.50 | 8.40 | 8.40 | 0.0M |
| 2024-07-30 | 8.90 | 8.90 | 8.70 | 8.70 | 0.0M |
| 2024-07-29 | 8.90 | 8.90 | 8.90 | 8.90 | 0.0M |
| 2024-07-25 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-07-24 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-07-23 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-07-22 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-07-19 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-07-16 | 9.10 | 9.10 | 9.10 | 9.10 | 0.0M |
| 2024-07-15 | 9.20 | 9.20 | 9.10 | 9.10 | 0.0M |
| 2024-07-12 | 9.20 | 9.20 | 9.20 | 9.20 | 0.0M |
| 2024-07-09 | 9.15 | 9.15 | 9.15 | 9.15 | 0.0M |
| 2024-07-05 | 9.40 | 9.40 | 9.40 | 9.40 | 0.0M |
| 2024-07-02 | 9.95 | 9.95 | 9.65 | 9.65 | 0.0M |
| 2024-07-01 | 9.20 | 9.96 | 9.20 | 9.95 | 0.0M |
| 2024-06-28 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-06-27 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-06-26 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-06-25 | 9.30 | 9.30 | 9.11 | 9.11 | 0.0M |
| 2024-06-24 | 9.30 | 10.00 | 9.00 | 9.25 | 0.0M |
| 2024-06-21 | 9.01 | 9.23 | 9.01 | 9.23 | 0.0M |
| 2024-06-20 | 9.31 | 9.31 | 9.00 | 9.00 | 0.0M |
| 2024-06-19 | 9.13 | 9.13 | 9.13 | 9.13 | 0.0M |
| 2024-06-18 | 9.13 | 9.13 | 9.13 | 9.13 | 0.0M |
| 2024-06-17 | 9.23 | 9.23 | 9.10 | 9.13 | 0.0M |
| 2024-06-13 | 9.20 | 9.38 | 9.20 | 9.23 | 0.0M |
| 2024-06-12 | 9.21 | 9.25 | 9.21 | 9.23 | 0.0M |
| 2024-06-11 | 9.30 | 9.40 | 9.30 | 9.40 | 0.0M |
| 2024-06-10 | 9.45 | 9.45 | 9.40 | 9.40 | 0.0M |
| 2024-06-07 | 9.40 | 9.45 | 9.40 | 9.45 | 0.0M |
| 2024-06-06 | 9.28 | 9.46 | 9.28 | 9.40 | 0.0M |
| 2024-06-05 | 9.43 | 9.80 | 9.43 | 9.47 | 0.0M |
| 2024-06-04 | 9.35 | 9.35 | 9.10 | 9.25 | 0.0M |
| 2024-06-03 | 9.29 | 9.39 | 9.10 | 9.35 | 0.0M |
| 2024-05-31 | 9.25 | 9.29 | 9.11 | 9.11 | 0.0M |
| 2024-05-30 | 9.29 | 9.29 | 9.10 | 9.25 | 0.0M |
| 2024-05-29 | 9.15 | 9.29 | 9.10 | 9.29 | 0.0M |
| 2024-05-28 | 9.29 | 9.29 | 9.29 | 9.29 | 0.0M |
| 2024-05-27 | 9.10 | 9.37 | 9.10 | 9.37 | 0.0M |
| 2024-05-24 | 9.37 | 9.40 | 9.20 | 9.20 | 0.0M |
| 2024-05-23 | 9.18 | 9.30 | 9.18 | 9.30 | 0.0M |
| 2024-05-22 | 9.06 | 9.15 | 9.06 | 9.15 | 0.0M |
| 2024-05-21 | 9.04 | 9.10 | 9.04 | 9.08 | 0.0M |
| 2024-05-20 | 8.80 | 8.86 | 8.76 | 8.78 | 0.0M |
| 2024-05-17 | 8.75 | 8.75 | 8.65 | 8.68 | 0.0M |
| 2024-05-16 | 8.90 | 8.90 | 8.85 | 8.90 | 0.0M |
| 2024-05-15 | 8.84 | 8.84 | 8.84 | 8.84 | 0.0M |
| 2024-05-14 | 8.80 | 8.90 | 8.75 | 8.90 | 0.0M |
| 2024-05-13 | 8.90 | 8.95 | 8.80 | 8.80 | 0.0M |
| 2024-05-09 | 8.87 | 8.90 | 8.87 | 8.90 | 0.0M |
| 2024-05-08 | 8.89 | 8.90 | 8.70 | 8.70 | 0.0M |
| 2024-05-07 | 8.80 | 8.90 | 8.80 | 8.90 | 0.0M |
| 2024-05-06 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-05-03 | 8.80 | 8.99 | 8.80 | 8.99 | 0.0M |
| 2024-05-02 | 8.90 | 9.00 | 8.80 | 8.81 | 0.0M |
| 2024-04-30 | 9.00 | 9.00 | 8.80 | 8.80 | 0.0M |
| 2024-04-29 | 9.08 | 9.08 | 9.00 | 9.00 | 0.0M |
| 2024-04-26 | 9.20 | 9.20 | 9.00 | 9.08 | 0.0M |
| 2024-04-25 | 9.28 | 9.28 | 9.25 | 9.25 | 0.0M |
| 2024-04-24 | 9.35 | 9.35 | 9.20 | 9.28 | 0.0M |
| 2024-04-23 | 9.47 | 9.49 | 9.47 | 9.49 | 0.0M |
| 2024-04-22 | 9.79 | 9.80 | 9.76 | 9.76 | 0.0M |
| 2024-04-19 | 9.47 | 9.47 | 9.47 | 9.47 | 0.0M |
| 2024-04-18 | 9.79 | 9.79 | 9.40 | 9.40 | 0.0M |
| 2024-04-17 | 10.05 | 10.05 | 10.00 | 10.00 | 0.0M |
| 2024-04-16 | 10.09 | 10.09 | 10.05 | 10.05 | 0.0M |
| 2024-04-12 | 10.45 | 10.50 | 10.30 | 10.30 | 0.0M |
| 2024-04-11 | 10.90 | 10.90 | 10.90 | 10.90 | 0.0M |
| 2024-04-10 | 10.90 | 10.91 | 10.90 | 10.90 | 0.0M |
| 2024-04-09 | 10.90 | 10.90 | 10.90 | 10.90 | 0.0M |
| 2024-04-08 | 10.90 | 10.90 | 10.90 | 10.90 | 0.0M |
| 2024-04-05 | 10.90 | 10.99 | 10.90 | 10.90 | 0.0M |
| 2024-04-04 | 10.96 | 10.96 | 10.90 | 10.90 | 0.0M |
| 2024-04-03 | 10.89 | 10.96 | 10.89 | 10.96 | 0.0M |
| 2024-04-02 | 10.75 | 10.90 | 10.75 | 10.90 | 0.0M |
| 2024-03-26 | 10.60 | 10.98 | 10.50 | 10.98 | 0.0M |
| 2024-03-25 | 11.00 | 11.00 | 10.96 | 10.96 | 0.0M |
| 2024-03-22 | 10.71 | 11.00 | 10.71 | 11.00 | 0.0M |
| 2024-03-21 | 10.10 | 10.40 | 10.10 | 10.40 | 0.0M |
| 2024-03-20 | 10.02 | 10.08 | 10.02 | 10.08 | 0.0M |
| 2024-03-19 | 10.00 | 10.06 | 9.99 | 10.06 | 0.0M |
| 2024-03-15 | 9.99 | 10.00 | 9.99 | 9.99 | 0.0M |
| 2024-03-14 | 10.10 | 10.10 | 9.96 | 9.96 | 0.0M |
| 2024-03-13 | 10.15 | 10.20 | 10.10 | 10.10 | 0.0M |
| 2024-03-12 | 10.45 | 10.45 | 10.10 | 10.10 | 0.0M |
| 2024-03-11 | 10.40 | 10.40 | 10.30 | 10.30 | 0.0M |
| 2024-03-08 | 10.91 | 10.91 | 10.54 | 10.54 | 0.0M |
| 2024-03-07 | 10.90 | 11.00 | 10.90 | 10.90 | 0.0M |
| 2024-03-06 | 11.00 | 11.00 | 10.90 | 10.90 | 0.0M |
| 2024-03-05 | 11.00 | 11.00 | 10.75 | 10.78 | 0.0M |
| 2024-03-04 | 11.37 | 11.37 | 11.00 | 11.00 | 0.0M |
| 2024-03-01 | 11.37 | 11.38 | 10.50 | 11.37 | 0.0M |
| 2024-02-29 | 11.39 | 11.39 | 11.37 | 11.37 | 0.0M |
| 2024-02-28 | 11.88 | 11.88 | 11.40 | 11.40 | 0.0M |
| 2024-02-27 | 11.75 | 11.98 | 11.75 | 11.88 | 0.0M |
| 2024-02-26 | 11.90 | 12.05 | 11.76 | 12.00 | 0.0M |
| 2024-02-23 | 12.10 | 12.10 | 11.79 | 11.95 | 0.0M |
| 2024-02-22 | 12.15 | 12.15 | 12.00 | 12.00 | 0.0M |
| 2024-02-21 | 12.53 | 12.53 | 12.15 | 12.15 | 0.0M |
| 2024-02-20 | 12.24 | 12.30 | 12.08 | 12.30 | 0.0M |
| 2024-02-19 | 12.66 | 12.66 | 12.20 | 12.24 | 0.0M |
| 2024-02-16 | 13.05 | 13.05 | 12.75 | 12.77 | 0.0M |
| 2024-02-15 | 13.15 | 13.17 | 13.13 | 13.13 | 0.0M |
| 2024-02-14 | 13.58 | 13.58 | 13.26 | 13.26 | 0.0M |
| 2024-02-13 | 13.35 | 13.35 | 12.87 | 13.30 | 0.0M |
| 2024-02-12 | 13.37 | 13.63 | 13.37 | 13.50 | 0.0M |
| 2024-02-09 | 14.00 | 14.00 | 13.35 | 13.35 | 0.0M |
| 2024-02-08 | 13.54 | 13.70 | 13.25 | 13.51 | 0.0M |
| 2024-02-07 | 13.30 | 13.30 | 13.21 | 13.30 | 0.0M |
| 2024-02-06 | 13.69 | 13.70 | 13.59 | 13.62 | 0.0M |
| 2024-02-02 | 14.25 | 14.25 | 13.80 | 13.96 | 0.0M |
| 2024-02-01 | 14.25 | 14.60 | 14.25 | 14.25 | 0.0M |
| 2024-01-31 | 15.60 | 16.30 | 13.90 | 13.90 | 0.0M |
| 2024-01-30 | 14.00 | 15.00 | 14.00 | 15.00 | 0.0M |
| 2024-01-29 | 12.60 | 13.82 | 12.50 | 13.57 | 0.0M |
| 2024-01-26 | 13.19 | 13.19 | 12.64 | 12.66 | 0.0M |
| 2024-01-25 | 12.86 | 13.00 | 12.52 | 12.64 | 0.0M |
| 2024-01-24 | 13.17 | 13.78 | 12.20 | 12.86 | 0.0M |
| 2024-01-23 | 15.60 | 15.60 | 13.05 | 13.06 | 0.0M |
| 2024-01-22 | 16.51 | 16.51 | 15.50 | 15.52 | 0.0M |
| 2024-01-19 | 17.59 | 17.59 | 16.80 | 16.81 | 0.0M |
| 2024-01-18 | 17.69 | 17.69 | 17.60 | 17.60 | 0.0M |
| 2024-01-17 | 17.80 | 17.80 | 17.72 | 17.72 | 0.0M |
| 2024-01-16 | 17.50 | 17.95 | 17.50 | 17.95 | 0.0M |
| 2024-01-15 | 17.90 | 17.95 | 17.90 | 17.90 | 0.0M |
| 2024-01-12 | 17.99 | 17.99 | 17.96 | 17.97 | 0.0M |
| 2024-01-11 | 18.00 | 18.00 | 18.00 | 18.00 | 0.0M |
| 2024-01-10 | 18.00 | 18.00 | 18.00 | 18.00 | 0.0M |
| 2024-01-09 | 18.21 | 18.21 | 18.18 | 18.18 | 0.0M |
| 2024-01-08 | 18.48 | 18.48 | 18.20 | 18.20 | 0.0M |
| 2024-01-05 | 18.48 | 18.48 | 18.43 | 18.48 | 0.0M |
| 2024-01-04 | 19.50 | 19.50 | 18.48 | 18.48 | 0.0M |
| 2024-01-03 | 22.50 | 22.50 | 19.50 | 19.50 | 0.0M |
| 2024-01-02 | 23.90 | 23.90 | 22.74 | 22.74 | 0.0M |