1.85
Last Update: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.85 | 1.86 | 1.76 | 1.78 | 65.8M |
| 2024-12-30 | 1.71 | 1.87 | 1.71 | 1.84 | 111.6M |
| 2024-12-27 | 1.72 | 1.80 | 1.69 | 1.72 | 74.1M |
| 2024-12-26 | 1.77 | 1.78 | 1.69 | 1.72 | 49.9M |
| 2024-12-24 | 1.78 | 1.85 | 1.69 | 1.77 | 127.4M |
| 2024-12-23 | 1.65 | 1.74 | 1.65 | 1.74 | 71.1M |
| 2024-12-20 | 1.51 | 1.63 | 1.46 | 1.62 | 99.9M |
| 2024-12-19 | 1.71 | 1.73 | 1.46 | 1.48 | 177.6M |
| 2024-12-18 | 1.86 | 1.92 | 1.68 | 1.73 | 139.3M |
| 2024-12-17 | 1.93 | 1.99 | 1.84 | 1.87 | 151.9M |
| 2024-12-16 | 1.85 | 2.00 | 1.82 | 1.90 | 403.2M |
| 2024-12-13 | 1.85 | 1.88 | 1.74 | 1.78 | 129.9M |
| 2024-12-12 | 1.66 | 1.85 | 1.65 | 1.79 | 232.9M |
| 2024-12-11 | 1.68 | 1.73 | 1.64 | 1.65 | 73.5M |
| 2024-12-10 | 1.85 | 1.87 | 1.58 | 1.67 | 200.9M |
| 2024-12-09 | 1.80 | 1.86 | 1.74 | 1.84 | 161.9M |
| 2024-12-06 | 1.60 | 1.82 | 1.52 | 1.75 | 368.9M |
| 2024-12-05 | 1.65 | 1.70 | 1.58 | 1.59 | 150.5M |
| 2024-12-04 | 1.54 | 1.65 | 1.50 | 1.62 | 257.5M |
| 2024-12-03 | 1.50 | 1.53 | 1.45 | 1.47 | 89.4M |
| 2024-12-02 | 1.37 | 1.54 | 1.37 | 1.47 | 213.5M |
| 2024-11-29 | 1.35 | 1.42 | 1.35 | 1.39 | 25.3M |
| 2024-11-28 | 1.37 | 1.39 | 1.33 | 1.37 | 31.2M |
| 2024-11-27 | 1.33 | 1.37 | 1.32 | 1.34 | 26.2M |
| 2024-11-26 | 1.37 | 1.38 | 1.28 | 1.29 | 44.2M |
| 2024-11-25 | 1.41 | 1.43 | 1.35 | 1.37 | 33.5M |
| 2024-11-22 | 1.40 | 1.48 | 1.37 | 1.40 | 177.1M |
| 2024-11-21 | 1.28 | 1.39 | 1.28 | 1.37 | 95.6M |
| 2024-11-20 | 1.34 | 1.34 | 1.26 | 1.28 | 31.3M |
| 2024-11-19 | 1.31 | 1.33 | 1.30 | 1.31 | 18.5M |
| 2024-11-18 | 1.34 | 1.34 | 1.29 | 1.30 | 25.6M |
| 2024-11-15 | 1.40 | 1.40 | 1.31 | 1.32 | 78.0M |
| 2024-11-14 | 1.27 | 1.42 | 1.26 | 1.39 | 177.4M |
| 2024-11-13 | 1.28 | 1.29 | 1.23 | 1.26 | 43.3M |
| 2024-11-12 | 1.29 | 1.30 | 1.27 | 1.28 | 28.3M |
| 2024-11-11 | 1.28 | 1.29 | 1.26 | 1.28 | 32.0M |
| 2024-11-08 | 1.25 | 1.31 | 1.24 | 1.27 | 51.3M |
| 2024-11-07 | 1.23 | 1.26 | 1.22 | 1.24 | 18.6M |
| 2024-11-06 | 1.21 | 1.27 | 1.21 | 1.24 | 25.4M |
| 2024-11-05 | 1.24 | 1.24 | 1.21 | 1.22 | 16.5M |
| 2024-11-04 | 1.22 | 1.23 | 1.20 | 1.22 | 22.9M |
| 2024-11-01 | 1.22 | 1.24 | 1.21 | 1.22 | 27.2M |
| 2024-10-31 | 1.24 | 1.25 | 1.22 | 1.23 | 25.9M |
| 2024-10-30 | 1.26 | 1.28 | 1.23 | 1.24 | 22.7M |
| 2024-10-29 | 1.25 | 1.31 | 1.23 | 1.25 | 41.4M |
| 2024-10-28 | 1.28 | 1.30 | 1.23 | 1.23 | 17.3M |
| 2024-10-25 | 1.33 | 1.34 | 1.25 | 1.26 | 26.0M |
| 2024-10-24 | 1.31 | 1.34 | 1.29 | 1.32 | 22.0M |
| 2024-10-23 | 1.28 | 1.30 | 1.24 | 1.29 | 42.9M |
| 2024-10-22 | 1.23 | 1.28 | 1.21 | 1.27 | 30.2M |
| 2024-10-21 | 1.22 | 1.23 | 1.21 | 1.23 | 15.4M |
| 2024-10-18 | 1.21 | 1.22 | 1.20 | 1.20 | 15.0M |
| 2024-10-17 | 1.24 | 1.24 | 1.20 | 1.22 | 12.7M |
| 2024-10-16 | 1.22 | 1.23 | 1.21 | 1.22 | 8.8M |
| 2024-10-15 | 1.22 | 1.23 | 1.20 | 1.21 | 9.3M |
| 2024-10-14 | 1.18 | 1.24 | 1.18 | 1.21 | 41.1M |
| 2024-10-11 | 1.21 | 1.21 | 1.18 | 1.18 | 45.7M |
| 2024-10-10 | 1.21 | 1.21 | 1.19 | 1.21 | 17.2M |
| 2024-10-09 | 1.20 | 1.22 | 1.19 | 1.21 | 26.6M |
| 2024-10-08 | 1.21 | 1.23 | 1.20 | 1.21 | 20.9M |
| 2024-10-07 | 1.21 | 1.22 | 1.19 | 1.21 | 15.1M |
| 2024-10-04 | 1.21 | 1.22 | 1.19 | 1.21 | 12.8M |
| 2024-10-03 | 1.23 | 1.23 | 1.20 | 1.21 | 23.2M |
| 2024-10-02 | 1.25 | 1.25 | 1.21 | 1.22 | 26.5M |
| 2024-10-01 | 1.20 | 1.25 | 1.20 | 1.25 | 19.1M |
| 2024-09-30 | 1.22 | 1.24 | 1.19 | 1.20 | 21.7M |
| 2024-09-27 | 1.25 | 1.25 | 1.19 | 1.20 | 32.4M |
| 2024-09-26 | 1.27 | 1.28 | 1.22 | 1.23 | 33.1M |
| 2024-09-25 | 1.25 | 1.28 | 1.24 | 1.26 | 29.7M |
| 2024-09-24 | 1.28 | 1.29 | 1.24 | 1.24 | 39.4M |
| 2024-09-23 | 1.31 | 1.33 | 1.28 | 1.28 | 29.1M |
| 2024-09-20 | 1.32 | 1.34 | 1.29 | 1.30 | 26.8M |
| 2024-09-19 | 1.37 | 1.37 | 1.32 | 1.34 | 22.9M |
| 2024-09-18 | 1.38 | 1.40 | 1.35 | 1.36 | 32.2M |
| 2024-09-16 | 1.44 | 1.45 | 1.38 | 1.39 | 40.2M |
| 2024-09-13 | 1.45 | 1.47 | 1.35 | 1.37 | 87.8M |
| 2024-09-12 | 1.51 | 1.51 | 1.42 | 1.43 | 58.0M |
| 2024-09-11 | 1.55 | 1.58 | 1.49 | 1.50 | 80.9M |
| 2024-09-10 | 1.50 | 1.55 | 1.42 | 1.55 | 117.0M |
| 2024-09-09 | 1.50 | 1.52 | 1.44 | 1.48 | 86.0M |
| 2024-09-06 | 1.37 | 1.49 | 1.35 | 1.42 | 133.3M |
| 2024-09-05 | 1.41 | 1.43 | 1.33 | 1.34 | 87.1M |
| 2024-09-04 | 1.23 | 1.41 | 1.21 | 1.38 | 234.6M |
| 2024-09-03 | 1.20 | 1.22 | 1.19 | 1.21 | 7.4M |
| 2024-09-02 | 1.21 | 1.24 | 1.18 | 1.19 | 20.8M |
| 2024-08-30 | 1.22 | 1.23 | 1.20 | 1.22 | 19.1M |
| 2024-08-29 | 1.24 | 1.26 | 1.20 | 1.22 | 20.9M |
| 2024-08-28 | 1.27 | 1.28 | 1.23 | 1.25 | 20.2M |
| 2024-08-27 | 1.31 | 1.37 | 1.25 | 1.27 | 47.4M |
| 2024-08-26 | 1.32 | 1.35 | 1.27 | 1.29 | 24.4M |
| 2024-08-23 | 1.33 | 1.37 | 1.28 | 1.30 | 34.1M |
| 2024-08-22 | 1.21 | 1.34 | 1.20 | 1.33 | 140.9M |
| 2024-08-21 | 1.19 | 1.22 | 1.18 | 1.20 | 20.9M |
| 2024-08-20 | 1.20 | 1.21 | 1.18 | 1.20 | 13.5M |
| 2024-08-19 | 1.21 | 1.22 | 1.16 | 1.19 | 13.8M |
| 2024-08-16 | 1.24 | 1.25 | 1.19 | 1.20 | 20.7M |
| 2024-08-15 | 1.20 | 1.28 | 1.19 | 1.25 | 60.6M |
| 2024-08-13 | 1.18 | 1.21 | 1.16 | 1.18 | 28.4M |
| 2024-08-12 | 1.20 | 1.20 | 1.16 | 1.19 | 19.2M |
| 2024-08-09 | 1.21 | 1.21 | 1.17 | 1.18 | 13.8M |
| 2024-08-08 | 1.19 | 1.20 | 1.17 | 1.20 | 11.4M |
| 2024-08-07 | 1.18 | 1.20 | 1.17 | 1.18 | 14.6M |
| 2024-08-06 | 1.21 | 1.23 | 1.17 | 1.19 | 25.0M |
| 2024-08-05 | 1.28 | 1.28 | 1.20 | 1.21 | 19.6M |
| 2024-08-02 | 1.29 | 1.29 | 1.25 | 1.26 | 16.6M |
| 2024-08-01 | 1.29 | 1.31 | 1.24 | 1.26 | 21.8M |
| 2024-07-31 | 1.16 | 1.31 | 1.16 | 1.26 | 81.2M |
| 2024-07-30 | 1.16 | 1.18 | 1.15 | 1.16 | 9.4M |
| 2024-07-29 | 1.18 | 1.18 | 1.15 | 1.16 | 12.3M |
| 2024-07-26 | 1.19 | 1.19 | 1.15 | 1.15 | 14.2M |
| 2024-07-25 | 1.18 | 1.19 | 1.17 | 1.18 | 8.4M |
| 2024-07-24 | 1.18 | 1.19 | 1.17 | 1.18 | 12.2M |
| 2024-07-23 | 1.19 | 1.20 | 1.16 | 1.17 | 19.5M |
| 2024-07-22 | 1.18 | 1.21 | 1.17 | 1.18 | 18.4M |
| 2024-07-19 | 1.22 | 1.22 | 1.17 | 1.18 | 20.1M |
| 2024-07-18 | 1.22 | 1.24 | 1.21 | 1.22 | 17.3M |
| 2024-07-15 | 1.22 | 1.22 | 1.19 | 1.21 | 24.9M |
| 2024-07-12 | 1.23 | 1.23 | 1.19 | 1.21 | 29.2M |
| 2024-07-11 | 1.25 | 1.25 | 1.22 | 1.22 | 10.8M |
| 2024-07-10 | 1.26 | 1.26 | 1.22 | 1.25 | 20.1M |
| 2024-07-09 | 1.25 | 1.28 | 1.24 | 1.25 | 40.8M |
| 2024-07-08 | 1.28 | 1.28 | 1.24 | 1.26 | 6.6M |
| 2024-07-05 | 1.29 | 1.30 | 1.24 | 1.26 | 22.4M |
| 2024-07-04 | 1.28 | 1.29 | 1.26 | 1.29 | 13.8M |
| 2024-07-03 | 1.28 | 1.30 | 1.26 | 1.28 | 13.5M |
| 2024-07-02 | 1.26 | 1.30 | 1.24 | 1.28 | 23.8M |
| 2024-07-01 | 1.26 | 1.27 | 1.24 | 1.25 | 17.4M |
| 2024-06-28 | 1.26 | 1.28 | 1.25 | 1.27 | 13.2M |
| 2024-06-27 | 1.25 | 1.26 | 1.23 | 1.26 | 27.6M |
| 2024-06-26 | 1.30 | 1.30 | 1.20 | 1.23 | 57.6M |
| 2024-06-25 | 1.29 | 1.29 | 1.26 | 1.28 | 16.9M |
| 2024-06-24 | 1.30 | 1.31 | 1.26 | 1.26 | 20.8M |
| 2024-06-21 | 1.31 | 1.34 | 1.25 | 1.29 | 43.1M |
| 2024-06-20 | 1.32 | 1.35 | 1.30 | 1.32 | 19.5M |
| 2024-06-14 | 1.34 | 1.38 | 1.31 | 1.33 | 22.4M |
| 2024-06-13 | 1.33 | 1.35 | 1.30 | 1.33 | 21.8M |
| 2024-06-12 | 1.29 | 1.33 | 1.28 | 1.30 | 20.5M |
| 2024-06-11 | 1.35 | 1.36 | 1.27 | 1.29 | 33.2M |
| 2024-06-10 | 1.33 | 1.35 | 1.31 | 1.35 | 31.3M |
| 2024-06-07 | 1.31 | 1.34 | 1.29 | 1.34 | 28.3M |
| 2024-06-06 | 1.32 | 1.34 | 1.31 | 1.32 | 17.6M |
| 2024-06-05 | 1.37 | 1.37 | 1.32 | 1.33 | 16.1M |
| 2024-06-04 | 1.35 | 1.36 | 1.33 | 1.34 | 21.7M |
| 2024-06-03 | 1.35 | 1.38 | 1.35 | 1.36 | 14.5M |
| 2024-05-31 | 1.34 | 1.37 | 1.34 | 1.34 | 28.5M |
| 2024-05-30 | 1.36 | 1.37 | 1.34 | 1.36 | 24.5M |
| 2024-05-29 | 1.39 | 1.40 | 1.33 | 1.35 | 22.4M |
| 2024-05-27 | 1.43 | 1.43 | 1.36 | 1.38 | 29.5M |
| 2024-05-24 | 1.50 | 1.53 | 1.40 | 1.44 | 50.6M |
| 2024-05-23 | 1.35 | 1.51 | 1.34 | 1.45 | 94.8M |
| 2024-05-22 | 1.34 | 1.37 | 1.32 | 1.34 | 34.0M |
| 2024-05-21 | 1.36 | 1.36 | 1.32 | 1.33 | 21.6M |
| 2024-05-20 | 1.36 | 1.39 | 1.34 | 1.35 | 16.7M |
| 2024-05-17 | 1.38 | 1.40 | 1.37 | 1.38 | 12.1M |
| 2024-05-16 | 1.40 | 1.42 | 1.37 | 1.38 | 24.1M |
| 2024-05-15 | 1.44 | 1.45 | 1.39 | 1.42 | 32.7M |
| 2024-05-14 | 1.48 | 1.48 | 1.43 | 1.44 | 29.9M |
| 2024-05-13 | 1.56 | 1.56 | 1.46 | 1.48 | 51.6M |
| 2024-05-10 | 1.55 | 1.61 | 1.52 | 1.56 | 85.7M |
| 2024-05-09 | 1.59 | 1.63 | 1.49 | 1.50 | 175.1M |
| 2024-05-08 | 1.36 | 1.59 | 1.31 | 1.50 | 407.9M |
| 2024-05-07 | 1.27 | 1.32 | 1.25 | 1.28 | 30.0M |
| 2024-05-06 | 1.29 | 1.30 | 1.26 | 1.26 | 24.9M |
| 2024-05-03 | 1.25 | 1.28 | 1.25 | 1.28 | 13.6M |
| 2024-05-02 | 1.30 | 1.30 | 1.25 | 1.26 | 25.1M |
| 2024-04-30 | 1.33 | 1.34 | 1.27 | 1.27 | 47.7M |
| 2024-04-29 | 1.35 | 1.35 | 1.32 | 1.32 | 15.8M |
| 2024-04-26 | 1.39 | 1.41 | 1.32 | 1.32 | 30.2M |
| 2024-04-25 | 1.40 | 1.46 | 1.38 | 1.39 | 80.0M |
| 2024-04-24 | 1.35 | 1.36 | 1.32 | 1.34 | 24.1M |
| 2024-04-23 | 1.33 | 1.35 | 1.32 | 1.33 | 18.2M |
| 2024-04-22 | 1.36 | 1.37 | 1.32 | 1.34 | 24.6M |
| 2024-04-19 | 1.36 | 1.37 | 1.33 | 1.35 | 16.9M |
| 2024-04-18 | 1.35 | 1.40 | 1.35 | 1.38 | 23.7M |
| 2024-04-17 | 1.36 | 1.37 | 1.35 | 1.35 | 14.6M |
| 2024-04-16 | 1.41 | 1.43 | 1.35 | 1.37 | 91.6M |
| 2024-04-15 | 1.35 | 1.42 | 1.31 | 1.39 | 88.6M |
| 2024-04-09 | 1.38 | 1.38 | 1.30 | 1.31 | 34.4M |
| 2024-04-08 | 1.35 | 1.39 | 1.35 | 1.38 | 18.1M |
| 2024-04-04 | 1.43 | 1.43 | 1.34 | 1.37 | 13.2M |
| 2024-04-03 | 1.37 | 1.40 | 1.37 | 1.38 | 21.0M |
| 2024-04-02 | 1.32 | 1.37 | 1.29 | 1.37 | 32.3M |
| 2024-04-01 | 1.26 | 1.32 | 1.26 | 1.30 | 13.1M |
| 2024-03-29 | 1.29 | 1.29 | 1.26 | 1.26 | 12.3M |
| 2024-03-28 | 1.29 | 1.31 | 1.28 | 1.28 | 22.0M |
| 2024-03-27 | 1.29 | 1.30 | 1.27 | 1.29 | 8.9M |
| 2024-03-26 | 1.30 | 1.30 | 1.27 | 1.29 | 11.8M |
| 2024-03-25 | 1.32 | 1.32 | 1.28 | 1.30 | 11.3M |
| 2024-03-22 | 1.35 | 1.35 | 1.28 | 1.30 | 10.3M |
| 2024-03-21 | 1.35 | 1.36 | 1.30 | 1.31 | 26.7M |
| 2024-03-20 | 1.41 | 1.43 | 1.35 | 1.35 | 34.4M |
| 2024-03-19 | 1.36 | 1.40 | 1.34 | 1.38 | 27.8M |
| 2024-03-18 | 1.35 | 1.37 | 1.33 | 1.36 | 16.6M |
| 2024-03-15 | 1.37 | 1.38 | 1.33 | 1.34 | 16.5M |
| 2024-03-14 | 1.31 | 1.43 | 1.30 | 1.36 | 42.7M |
| 2024-03-13 | 1.30 | 1.33 | 1.26 | 1.27 | 9.6M |
| 2024-03-12 | 1.36 | 1.37 | 1.28 | 1.29 | 14.0M |
| 2024-03-11 | 1.33 | 1.37 | 1.33 | 1.35 | 18.4M |
| 2024-03-08 | 1.33 | 1.33 | 1.30 | 1.32 | 18.3M |
| 2024-03-07 | 1.35 | 1.35 | 1.28 | 1.30 | 20.8M |
| 2024-03-06 | 1.34 | 1.39 | 1.33 | 1.35 | 17.6M |
| 2024-03-05 | 1.39 | 1.40 | 1.34 | 1.35 | 21.5M |
| 2024-03-04 | 1.31 | 1.41 | 1.30 | 1.38 | 60.2M |
| 2024-03-01 | 1.30 | 1.30 | 1.27 | 1.28 | 12.5M |
| 2024-02-29 | 1.31 | 1.32 | 1.28 | 1.30 | 15.2M |
| 2024-02-28 | 1.28 | 1.32 | 1.25 | 1.28 | 21.7M |
| 2024-02-27 | 1.33 | 1.33 | 1.26 | 1.27 | 25.8M |
| 2024-02-26 | 1.30 | 1.33 | 1.30 | 1.32 | 23.0M |
| 2024-02-23 | 1.30 | 1.31 | 1.27 | 1.30 | 15.5M |
| 2024-02-22 | 1.32 | 1.32 | 1.28 | 1.30 | 13.0M |
| 2024-02-21 | 1.24 | 1.31 | 1.24 | 1.31 | 21.4M |
| 2024-02-20 | 1.23 | 1.25 | 1.21 | 1.22 | 16.5M |
| 2024-02-19 | 1.22 | 1.25 | 1.20 | 1.22 | 20.0M |
| 2024-02-16 | 1.29 | 1.29 | 1.20 | 1.22 | 25.8M |
| 2024-02-15 | 1.29 | 1.30 | 1.24 | 1.25 | 14.1M |
| 2024-02-14 | 1.26 | 1.30 | 1.25 | 1.29 | 12.0M |
| 2024-02-13 | 1.19 | 1.25 | 1.16 | 1.23 | 30.1M |
| 2024-02-12 | 1.27 | 1.28 | 1.19 | 1.21 | 34.6M |
| 2024-02-09 | 1.35 | 1.35 | 1.25 | 1.30 | 13.4M |
| 2024-02-07 | 1.33 | 1.36 | 1.31 | 1.36 | 13.1M |
| 2024-02-06 | 1.31 | 1.33 | 1.29 | 1.32 | 6.9M |
| 2024-02-02 | 1.27 | 1.31 | 1.25 | 1.31 | 9.7M |
| 2024-02-01 | 1.26 | 1.27 | 1.24 | 1.26 | 6.4M |
| 2024-01-31 | 1.23 | 1.26 | 1.23 | 1.25 | 11.7M |
| 2024-01-30 | 1.27 | 1.32 | 1.23 | 1.23 | 29.2M |
| 2024-01-29 | 1.22 | 1.30 | 1.22 | 1.25 | 21.5M |
| 2024-01-26 | 1.34 | 1.34 | 1.28 | 1.30 | 17.1M |
| 2024-01-25 | 1.36 | 1.37 | 1.30 | 1.32 | 15.3M |
| 2024-01-24 | 1.33 | 1.41 | 1.32 | 1.36 | 25.4M |
| 2024-01-23 | 1.33 | 1.33 | 1.30 | 1.33 | 7.1M |
| 2024-01-22 | 1.35 | 1.37 | 1.30 | 1.32 | 9.9M |
| 2024-01-19 | 1.32 | 1.34 | 1.30 | 1.32 | 10.5M |
| 2024-01-18 | 1.34 | 1.34 | 1.27 | 1.31 | 35.4M |
| 2024-01-17 | 1.36 | 1.37 | 1.32 | 1.32 | 13.2M |
| 2024-01-16 | 1.36 | 1.38 | 1.33 | 1.36 | 32.1M |
| 2024-01-15 | 1.44 | 1.46 | 1.37 | 1.38 | 25.0M |
| 2024-01-12 | 1.45 | 1.47 | 1.41 | 1.41 | 27.0M |
| 2024-01-11 | 1.45 | 1.47 | 1.42 | 1.44 | 25.9M |
| 2024-01-10 | 1.43 | 1.50 | 1.41 | 1.44 | 42.1M |
| 2024-01-09 | 1.47 | 1.47 | 1.41 | 1.43 | 18.3M |
| 2024-01-08 | 1.47 | 1.50 | 1.42 | 1.42 | 22.0M |
| 2024-01-05 | 1.55 | 1.56 | 1.43 | 1.48 | 33.4M |
| 2024-01-04 | 1.52 | 1.53 | 1.44 | 1.48 | 37.1M |
| 2024-01-03 | 1.55 | 1.57 | 1.50 | 1.52 | 21.5M |
| 2024-01-02 | 1.60 | 1.63 | 1.51 | 1.55 | 46.5M |
| 2024-01-01 | 1.45 | 1.58 | 1.41 | 1.58 | 61.6M |