Last Update: 2025-10-02
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 11.45 11.50 11.35 11.35 0.2M
2022-12-29 11.45 11.45 11.15 11.35 0.4M
2022-12-28 11.60 11.70 11.45 11.45 0.4M
2022-12-27 11.60 11.75 11.60 11.70 0.4M
2022-12-26 11.60 11.65 11.55 11.55 0.3M
2022-12-23 11.70 11.70 11.40 11.60 0.7M
2022-12-22 11.80 11.85 11.75 11.75 0.4M
2022-12-21 11.60 11.80 11.60 11.65 0.3M
2022-12-20 11.80 11.90 11.50 11.55 0.8M
2022-12-19 12.05 12.05 11.80 11.80 0.7M
2022-12-16 12.30 12.30 12.00 12.00 1.1M
2022-12-15 12.50 12.50 12.35 12.40 0.5M
2022-12-14 12.45 12.65 12.40 12.50 0.4M
2022-12-13 12.45 12.45 12.30 12.35 0.7M
2022-12-12 12.40 12.45 12.25 12.35 0.5M
2022-12-09 12.55 12.70 12.45 12.45 0.6M
2022-12-08 12.50 12.60 12.30 12.50 0.7M
2022-12-07 12.75 12.85 12.40 12.40 1.0M
2022-12-06 13.05 13.05 12.65 12.65 1.0M
2022-12-05 13.05 13.15 13.05 13.05 0.6M
2022-12-02 13.05 13.25 13.00 13.05 0.8M
2022-12-01 13.10 13.20 13.00 13.10 1.3M
2022-11-30 12.50 13.00 12.50 12.90 1.6M
2022-11-29 12.40 12.55 12.25 12.50 1.0M
2022-11-28 12.55 12.55 12.35 12.40 0.5M
2022-11-25 12.55 12.65 12.50 12.55 0.4M
2022-11-24 12.40 12.50 12.35 12.50 0.4M
2022-11-23 12.45 12.50 12.30 12.30 0.6M
2022-11-22 12.55 12.55 12.25 12.30 0.8M
2022-11-21 12.70 12.70 12.50 12.50 0.6M
2022-11-18 12.65 12.75 12.50 12.60 1.0M
2022-11-17 12.50 12.80 12.45 12.60 0.9M
2022-11-16 12.90 12.90 12.50 12.50 1.0M
2022-11-15 12.60 12.90 12.55 12.80 2.1M
2022-11-14 12.45 12.70 12.45 12.60 1.2M
2022-11-11 12.55 12.70 12.25 12.45 1.3M
2022-11-10 12.00 12.25 12.00 12.25 0.6M
2022-11-09 12.30 12.30 12.10 12.10 0.6M
2022-11-08 12.20 12.30 12.00 12.10 1.0M
2022-11-07 12.15 12.15 11.95 12.15 1.0M
2022-11-04 11.85 12.05 11.60 11.95 0.7M
2022-11-03 11.50 11.95 11.40 11.85 1.3M
2022-11-02 11.30 11.90 11.30 11.70 2.2M
2022-11-01 10.90 11.15 10.85 11.10 0.6M
2022-10-31 10.85 10.95 10.75 10.80 0.3M
2022-10-28 11.00 11.00 10.70 10.70 0.5M
2022-10-27 10.80 10.95 10.80 10.95 0.4M
2022-10-26 10.85 10.85 10.65 10.70 0.5M
2022-10-25 10.90 10.95 10.65 10.80 0.4M
2022-10-24 10.85 11.00 10.80 10.80 0.5M
2022-10-21 10.90 10.90 10.60 10.65 0.9M
2022-10-20 10.95 10.95 10.65 10.85 0.6M
2022-10-19 11.10 11.25 11.00 11.05 0.4M
2022-10-18 11.05 11.25 11.00 11.20 0.4M
2022-10-17 10.90 11.00 10.65 11.00 0.6M
2022-10-14 10.85 11.10 10.80 11.05 0.8M
2022-10-13 11.35 11.35 10.50 10.50 1.9M
2022-10-12 11.40 11.50 11.15 11.25 0.7M
2022-10-11 11.70 11.70 11.30 11.35 1.3M
2022-10-07 11.80 11.95 11.80 11.90 0.4M
2022-10-06 11.90 12.00 11.75 11.80 0.7M
2022-10-05 11.95 12.05 11.75 11.75 1.1M
2022-10-04 11.65 11.85 11.55 11.80 0.5M
2022-10-03 11.50 11.65 11.30 11.45 1.2M
2022-09-30 11.60 11.75 11.35 11.70 0.7M
2022-09-29 11.60 11.90 11.50 11.65 0.6M
2022-09-28 11.90 11.90 11.30 11.45 1.3M
2022-09-27 11.80 11.90 11.70 11.90 0.7M
2022-09-26 12.15 12.15 11.60 11.80 1.3M
2022-09-23 12.55 12.70 12.35 12.45 0.6M
2022-09-22 12.50 12.65 12.30 12.55 0.5M
2022-09-21 12.75 12.80 12.55 12.55 0.6M
2022-09-20 12.95 12.95 12.75 12.75 0.3M
2022-09-19 13.00 13.00 12.70 12.75 0.7M
2022-09-16 12.90 13.00 12.85 12.90 0.4M
2022-09-15 13.00 13.15 12.95 13.10 0.4M
2022-09-14 12.80 13.00 12.75 13.00 0.4M
2022-09-13 13.05 13.25 13.05 13.15 0.5M
2022-09-12 12.80 13.10 12.80 13.00 0.6M
2022-09-08 12.60 12.70 12.50 12.65 1.0M
2022-09-07 12.50 12.55 12.30 12.45 0.6M
2022-09-06 12.80 12.85 12.50 12.60 1.1M
2022-09-05 13.10 13.10 12.70 12.70 0.9M
2022-09-02 13.25 13.35 13.10 13.10 0.4M
2022-09-01 13.30 13.40 13.15 13.20 0.9M
2022-08-31 13.30 13.60 13.30 13.50 0.7M
2022-08-30 13.15 13.40 13.15 13.40 0.5M
2022-08-29 13.25 13.25 13.05 13.15 0.9M
2022-08-26 13.45 13.75 13.45 13.65 1.7M
2022-08-25 13.20 13.45 13.20 13.35 0.6M
2022-08-24 13.10 13.25 13.10 13.15 0.5M
2022-08-23 13.10 13.10 12.95 13.00 0.4M
2022-08-22 13.35 13.35 13.10 13.15 0.7M
2022-08-19 13.10 13.40 13.10 13.35 0.9M
2022-08-18 13.00 13.10 12.90 13.05 1.0M
2022-08-17 13.20 13.35 13.05 13.10 0.9M
2022-08-16 13.20 13.40 13.10 13.30 1.0M
2022-08-15 12.75 13.25 12.70 13.15 2.1M
2022-08-12 12.70 12.70 12.55 12.65 0.8M
2022-08-11 12.65 12.75 12.55 12.60 1.0M
2022-08-10 12.25 12.35 12.20 12.25 0.3M
2022-08-09 12.40 12.40 12.25 12.35 0.3M
2022-08-08 12.35 12.40 12.25 12.40 0.3M
2022-08-05 12.15 12.45 12.15 12.40 0.6M
2022-08-04 12.25 12.25 11.80 12.05 0.6M
2022-08-03 12.20 12.35 12.15 12.15 0.5M
2022-08-02 12.50 12.50 12.20 12.25 0.7M
2022-08-01 12.60 12.75 12.60 12.70 0.7M
2022-07-29 12.70 12.75 12.60 12.60 0.5M
2022-07-28 12.80 12.80 12.50 12.55 0.7M
2022-07-27 12.45 12.75 12.35 12.70 0.8M
2022-07-26 12.65 12.65 12.35 12.45 0.7M
2022-07-25 12.80 12.80 12.60 12.65 0.5M
2022-07-22 12.80 12.90 12.70 12.80 0.7M
2022-07-21 12.55 12.80 12.45 12.70 0.9M
2022-07-20 12.50 12.65 12.35 12.40 1.1M
2022-07-19 12.25 12.40 12.20 12.35 0.5M
2022-07-18 12.15 12.45 12.15 12.30 0.8M
2022-07-15 12.10 12.15 11.90 12.05 0.5M
2022-07-14 11.70 12.10 11.65 12.05 0.6M
2022-07-13 11.65 11.95 11.65 11.90 0.8M
2022-07-12 11.75 11.80 11.35 11.35 1.0M
2022-07-11 12.15 12.20 11.85 11.90 0.5M
2022-07-08 11.80 12.20 11.80 11.95 0.9M
2022-07-07 11.40 11.75 11.30 11.70 0.9M
2022-07-06 11.95 11.95 11.30 11.30 0.9M
2022-07-05 11.80 11.95 11.55 11.90 1.3M
2022-07-04 11.65 11.90 11.40 11.55 0.9M
2022-07-01 12.20 12.30 11.55 11.60 2.1M
2022-06-30 12.75 12.75 12.15 12.20 1.7M
2022-06-29 12.90 12.95 12.70 12.80 0.6M
2022-06-28 13.20 13.25 12.95 12.95 0.6M
2022-06-27 13.10 13.30 13.05 13.25 0.9M
2022-06-24 12.90 13.15 12.75 12.85 0.9M
2022-06-23 12.75 12.90 12.45 12.70 1.4M
2022-06-22 13.30 13.30 12.60 12.65 1.5M
2022-06-21 12.80 13.35 12.80 13.35 1.0M
2022-06-20 13.70 13.70 12.70 12.70 2.0M
2022-06-17 13.80 13.80 13.40 13.60 1.1M
2022-06-16 14.40 14.50 13.80 13.80 1.0M
2022-06-15 14.15 14.40 14.10 14.30 0.6M
2022-06-14 14.20 14.25 13.95 14.15 0.9M
2022-06-13 14.40 14.45 14.30 14.30 0.9M
2022-06-10 14.55 14.75 14.50 14.75 0.6M
2022-06-09 14.60 14.80 14.60 14.70 0.6M
2022-06-08 14.65 14.75 14.60 14.60 0.4M
2022-06-07 14.60 14.70 14.55 14.60 0.3M
2022-06-06 14.85 14.85 14.55 14.60 0.6M
2022-06-02 15.05 15.10 14.75 14.80 0.8M
2022-06-01 14.90 15.25 14.90 15.10 1.3M
2022-05-31 14.75 14.85 14.65 14.80 0.6M
2022-05-30 14.75 14.80 14.65 14.70 0.7M
2022-05-27 14.60 14.75 14.55 14.55 0.7M
2022-05-26 14.70 14.75 14.40 14.45 0.7M
2022-05-25 14.45 14.60 14.25 14.60 0.7M
2022-05-24 14.60 14.65 14.25 14.25 0.7M
2022-05-23 14.75 14.75 14.45 14.55 0.6M
2022-05-20 14.70 14.70 14.45 14.55 0.6M
2022-05-19 14.10 14.75 14.10 14.65 1.4M
2022-05-18 14.40 14.60 14.40 14.45 1.3M
2022-05-17 13.95 14.40 13.95 14.35 1.3M
2022-05-16 14.00 14.25 13.75 13.90 1.2M
2022-05-13 13.75 13.90 13.60 13.70 0.6M
2022-05-12 13.75 13.90 13.45 13.50 1.0M
2022-05-11 14.05 14.05 13.70 13.75 0.7M
2022-05-10 13.40 14.05 13.40 14.05 1.2M
2022-05-09 14.30 14.30 13.90 13.90 1.5M
2022-05-06 14.65 14.65 14.40 14.50 0.7M
2022-05-05 15.00 15.15 14.85 14.90 0.7M
2022-05-04 14.90 15.10 14.80 14.80 0.5M
2022-05-03 14.85 14.85 14.60 14.80 0.6M
2022-04-29 15.00 15.15 14.75 14.80 0.8M
2022-04-28 14.50 14.85 14.35 14.75 1.1M
2022-04-26 15.05 15.10 14.75 14.85 1.3M
2022-04-25 15.10 15.25 14.85 14.95 2.5M
2022-04-22 15.75 15.80 15.50 15.60 0.8M
2022-04-21 15.95 16.10 15.90 15.90 0.7M
2022-04-20 15.90 16.15 15.75 15.85 1.6M
2022-04-19 15.45 15.85 15.45 15.75 1.1M
2022-04-18 15.50 15.50 15.10 15.35 1.3M
2022-04-15 15.65 15.65 15.50 15.50 1.2M
2022-04-14 16.10 16.10 15.55 15.70 1.3M
2022-04-13 15.70 16.05 15.50 15.95 1.1M
2022-04-12 15.50 15.60 15.20 15.45 1.4M
2022-04-11 16.00 16.10 15.50 15.55 2.0M
2022-04-08 15.80 16.05 15.80 16.00 1.0M
2022-04-07 16.15 16.30 15.75 15.75 2.4M
2022-04-06 16.25 16.30 16.15 16.25 1.0M
2022-04-01 16.60 16.60 16.35 16.50 1.1M
2022-03-31 17.00 17.00 16.70 16.70 0.9M
2022-03-30 16.95 17.15 16.90 16.90 1.5M
2022-03-29 17.00 17.05 16.65 16.80 1.0M
2022-03-28 16.75 16.95 16.45 16.85 1.0M
2022-03-25 17.00 17.05 16.80 16.85 0.9M
2022-03-24 17.00 17.05 16.85 17.00 1.0M
2022-03-23 17.20 17.35 17.05 17.15 1.1M
2022-03-22 17.00 17.20 16.90 17.10 1.1M
2022-03-21 17.10 17.20 16.95 16.95 1.0M
2022-03-18 16.75 17.05 16.75 16.90 1.6M
2022-03-17 16.55 16.80 16.50 16.75 1.9M
2022-03-16 16.45 16.50 16.00 16.20 1.3M
2022-03-15 16.70 16.70 16.20 16.20 1.3M
2022-03-14 16.60 16.90 16.60 16.70 1.6M
2022-03-11 16.60 16.70 16.45 16.60 2.0M
2022-03-10 16.40 16.70 16.35 16.60 1.7M
2022-03-09 15.95 16.10 15.75 16.10 2.0M
2022-03-08 16.10 16.35 15.65 15.70 4.0M
2022-03-07 17.15 17.15 15.95 16.30 5.1M
2022-03-04 17.50 17.50 17.15 17.20 2.7M
2022-03-03 17.75 17.80 17.45 17.50 1.3M
2022-03-02 17.60 17.60 17.30 17.55 1.1M
2022-03-01 17.50 17.75 17.50 17.60 1.5M
2022-02-25 17.40 17.60 17.15 17.25 2.0M
2022-02-24 17.80 17.80 17.15 17.15 3.6M
2022-02-23 18.20 18.20 17.85 17.95 1.4M
2022-02-22 18.30 18.30 17.60 17.85 3.8M
2022-02-21 18.40 18.55 18.25 18.45 2.0M
2022-02-18 18.25 18.75 18.10 18.65 6.6M
2022-02-17 18.30 18.80 18.25 18.30 5.0M
2022-02-16 17.90 18.55 17.85 18.20 4.9M
2022-02-15 17.85 18.00 17.50 17.50 2.7M
2022-02-14 18.00 18.05 17.55 17.85 1.9M
2022-02-11 18.10 18.35 18.05 18.20 1.8M
2022-02-10 18.35 18.50 18.05 18.25 2.5M
2022-02-09 18.10 18.45 18.00 18.35 2.9M
2022-02-08 17.75 18.10 17.75 17.95 1.9M
2022-02-07 17.20 17.75 17.20 17.70 1.5M
2022-01-26 17.00 17.30 16.90 16.95 1.8M
2022-01-25 17.20 17.40 16.95 16.95 2.5M
2022-01-24 17.50 17.65 16.95 17.40 2.5M
2022-01-21 18.65 18.65 17.60 17.60 5.5M
2022-01-20 18.35 18.60 18.20 18.50 3.1M
2022-01-19 18.10 19.10 18.05 18.30 8.1M
2022-01-18 18.20 18.80 18.20 18.30 9.1M
2022-01-17 17.10 18.70 17.05 18.70 13.4M
2022-01-14 17.20 17.20 16.80 17.00 2.9M
2022-01-13 17.25 17.40 17.20 17.25 1.4M
2022-01-12 17.55 17.65 17.25 17.25 2.3M
2022-01-11 17.70 17.85 17.25 17.45 3.1M
2022-01-10 17.50 17.75 17.40 17.60 1.7M
2022-01-07 18.10 18.20 17.50 17.55 5.0M
2022-01-06 18.10 18.15 17.90 18.05 2.7M
2022-01-05 18.25 18.40 18.05 18.10 3.2M
2022-01-04 18.65 18.75 18.15 18.20 5.0M
2022-01-03 19.00 19.20 18.50 18.55 3.1M