0.49
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 1.55 | 1.59 | 1.50 | 1.54 | 140.0M |
| 2022-12-29 | 1.49 | 1.53 | 1.48 | 1.52 | 25.1M |
| 2022-12-28 | 1.51 | 1.52 | 1.47 | 1.50 | 33.8M |
| 2022-12-27 | 1.58 | 1.59 | 1.49 | 1.51 | 69.8M |
| 2022-12-26 | 1.56 | 1.66 | 1.56 | 1.57 | 246.4M |
| 2022-12-23 | 1.50 | 1.54 | 1.50 | 1.54 | 65.4M |
| 2022-12-22 | 1.46 | 1.50 | 1.46 | 1.50 | 7.2M |
| 2022-12-21 | 1.47 | 1.48 | 1.45 | 1.46 | 9.4M |
| 2022-12-20 | 1.48 | 1.50 | 1.46 | 1.46 | 7.5M |
| 2022-12-19 | 1.47 | 1.50 | 1.47 | 1.50 | 10.9M |
| 2022-12-16 | 1.46 | 1.48 | 1.45 | 1.47 | 10.9M |
| 2022-12-15 | 1.51 | 1.52 | 1.46 | 1.46 | 11.8M |
| 2022-12-14 | 1.51 | 1.54 | 1.50 | 1.50 | 17.0M |
| 2022-12-13 | 1.52 | 1.53 | 1.50 | 1.50 | 10.9M |
| 2022-12-09 | 1.54 | 1.55 | 1.49 | 1.51 | 31.5M |
| 2022-12-08 | 1.50 | 1.57 | 1.50 | 1.55 | 43.6M |
| 2022-12-07 | 1.48 | 1.51 | 1.47 | 1.49 | 19.2M |
| 2022-12-06 | 1.58 | 1.59 | 1.46 | 1.47 | 63.6M |
| 2022-12-02 | 1.60 | 1.62 | 1.57 | 1.58 | 43.6M |
| 2022-12-01 | 1.52 | 1.63 | 1.49 | 1.60 | 95.2M |
| 2022-11-30 | 1.42 | 1.57 | 1.41 | 1.52 | 84.7M |
| 2022-11-29 | 1.42 | 1.43 | 1.41 | 1.43 | 4.9M |
| 2022-11-28 | 1.43 | 1.44 | 1.42 | 1.42 | 10.6M |
| 2022-11-25 | 1.42 | 1.49 | 1.42 | 1.44 | 17.2M |
| 2022-11-24 | 1.42 | 1.44 | 1.42 | 1.42 | 16.0M |
| 2022-11-23 | 1.43 | 1.44 | 1.42 | 1.42 | 10.5M |
| 2022-11-22 | 1.43 | 1.44 | 1.41 | 1.42 | 25.2M |
| 2022-11-21 | 1.43 | 1.45 | 1.42 | 1.43 | 20.5M |
| 2022-11-18 | 1.44 | 1.45 | 1.42 | 1.43 | 6.8M |
| 2022-11-17 | 1.43 | 1.45 | 1.42 | 1.44 | 5.1M |
| 2022-11-16 | 1.45 | 1.45 | 1.41 | 1.43 | 9.0M |
| 2022-11-15 | 1.44 | 1.47 | 1.44 | 1.45 | 4.1M |
| 2022-11-14 | 1.42 | 1.45 | 1.41 | 1.43 | 9.2M |
| 2022-11-11 | 1.48 | 1.50 | 1.45 | 1.46 | 6.3M |
| 2022-11-10 | 1.47 | 1.47 | 1.44 | 1.47 | 12.3M |
| 2022-11-09 | 1.54 | 1.54 | 1.46 | 1.48 | 14.2M |
| 2022-11-08 | 1.52 | 1.56 | 1.52 | 1.54 | 13.8M |
| 2022-11-07 | 1.52 | 1.53 | 1.50 | 1.52 | 7.0M |
| 2022-11-04 | 1.47 | 1.56 | 1.47 | 1.52 | 54.5M |
| 2022-11-03 | 1.47 | 1.47 | 1.45 | 1.46 | 4.4M |
| 2022-11-02 | 1.47 | 1.47 | 1.45 | 1.47 | 3.8M |
| 2022-11-01 | 1.44 | 1.47 | 1.44 | 1.46 | 2.6M |
| 2022-10-31 | 1.45 | 1.48 | 1.44 | 1.44 | 3.8M |
| 2022-10-28 | 1.46 | 1.47 | 1.45 | 1.45 | 5.5M |
| 2022-10-27 | 1.44 | 1.47 | 1.43 | 1.46 | 6.4M |
| 2022-10-26 | 1.45 | 1.47 | 1.43 | 1.43 | 4.8M |
| 2022-10-25 | 1.47 | 1.48 | 1.44 | 1.45 | 4.7M |
| 2022-10-21 | 1.51 | 1.51 | 1.46 | 1.46 | 5.3M |
| 2022-10-20 | 1.51 | 1.53 | 1.49 | 1.50 | 8.0M |
| 2022-10-19 | 1.53 | 1.54 | 1.49 | 1.50 | 7.6M |
| 2022-10-18 | 1.46 | 1.52 | 1.46 | 1.52 | 13.3M |
| 2022-10-17 | 1.43 | 1.49 | 1.42 | 1.45 | 16.0M |
| 2022-10-12 | 1.42 | 1.44 | 1.41 | 1.42 | 3.4M |
| 2022-10-11 | 1.47 | 1.47 | 1.42 | 1.43 | 8.5M |
| 2022-10-10 | 1.50 | 1.50 | 1.44 | 1.46 | 15.5M |
| 2022-10-07 | 1.52 | 1.52 | 1.48 | 1.50 | 13.4M |
| 2022-10-06 | 1.52 | 1.54 | 1.51 | 1.51 | 4.9M |
| 2022-10-05 | 1.53 | 1.57 | 1.51 | 1.51 | 8.0M |
| 2022-10-04 | 1.51 | 1.55 | 1.51 | 1.52 | 4.9M |
| 2022-10-03 | 1.51 | 1.52 | 1.49 | 1.49 | 6.3M |
| 2022-09-30 | 1.51 | 1.51 | 1.48 | 1.51 | 4.7M |
| 2022-09-29 | 1.53 | 1.55 | 1.50 | 1.51 | 8.8M |
| 2022-09-28 | 1.50 | 1.53 | 1.50 | 1.50 | 7.8M |
| 2022-09-27 | 1.59 | 1.61 | 1.50 | 1.50 | 23.9M |
| 2022-09-26 | 1.65 | 1.65 | 1.58 | 1.58 | 20.9M |
| 2022-09-23 | 1.68 | 1.69 | 1.63 | 1.64 | 29.0M |
| 2022-09-22 | 1.66 | 1.69 | 1.65 | 1.66 | 12.2M |
| 2022-09-21 | 1.69 | 1.70 | 1.66 | 1.66 | 10.3M |
| 2022-09-20 | 1.68 | 1.75 | 1.67 | 1.70 | 46.5M |
| 2022-09-19 | 1.65 | 1.70 | 1.62 | 1.68 | 50.3M |
| 2022-09-16 | 1.65 | 1.67 | 1.64 | 1.65 | 30.8M |
| 2022-09-15 | 1.66 | 1.67 | 1.65 | 1.66 | 27.3M |
| 2022-09-14 | 1.65 | 1.67 | 1.64 | 1.66 | 17.4M |
| 2022-09-13 | 1.65 | 1.70 | 1.65 | 1.67 | 27.7M |
| 2022-09-12 | 1.66 | 1.66 | 1.64 | 1.65 | 19.3M |
| 2022-09-09 | 1.66 | 1.71 | 1.65 | 1.65 | 32.2M |
| 2022-09-08 | 1.66 | 1.67 | 1.64 | 1.65 | 14.9M |
| 2022-09-07 | 1.64 | 1.67 | 1.64 | 1.65 | 12.8M |
| 2022-09-06 | 1.66 | 1.68 | 1.64 | 1.66 | 18.2M |
| 2022-09-05 | 1.66 | 1.71 | 1.65 | 1.66 | 16.3M |
| 2022-09-02 | 1.68 | 1.68 | 1.65 | 1.65 | 10.5M |
| 2022-09-01 | 1.68 | 1.70 | 1.66 | 1.67 | 34.1M |
| 2022-08-31 | 1.69 | 1.74 | 1.67 | 1.69 | 36.8M |
| 2022-08-30 | 1.70 | 1.71 | 1.64 | 1.69 | 37.8M |
| 2022-08-29 | 1.70 | 1.73 | 1.69 | 1.69 | 37.2M |
| 2022-08-26 | 1.65 | 1.80 | 1.64 | 1.75 | 130.4M |
| 2022-08-25 | 1.65 | 1.68 | 1.60 | 1.65 | 27.2M |
| 2022-08-24 | 1.64 | 1.66 | 1.61 | 1.64 | 10.3M |
| 2022-08-23 | 1.59 | 1.67 | 1.59 | 1.64 | 22.2M |
| 2022-08-22 | 1.60 | 1.63 | 1.60 | 1.60 | 8.3M |
| 2022-08-19 | 1.64 | 1.65 | 1.58 | 1.61 | 23.3M |
| 2022-08-18 | 1.62 | 1.68 | 1.60 | 1.64 | 16.0M |
| 2022-08-17 | 1.60 | 1.62 | 1.59 | 1.62 | 15.5M |
| 2022-08-16 | 1.65 | 1.69 | 1.58 | 1.60 | 27.9M |
| 2022-08-15 | 1.56 | 1.72 | 1.56 | 1.69 | 54.7M |
| 2022-08-11 | 1.63 | 1.63 | 1.56 | 1.58 | 17.6M |
| 2022-08-10 | 1.65 | 1.65 | 1.59 | 1.60 | 12.0M |
| 2022-08-09 | 1.63 | 1.67 | 1.62 | 1.65 | 18.9M |
| 2022-08-08 | 1.53 | 1.68 | 1.53 | 1.64 | 44.4M |
| 2022-08-05 | 1.53 | 1.64 | 1.53 | 1.55 | 40.0M |
| 2022-08-04 | 1.53 | 1.56 | 1.51 | 1.54 | 13.5M |
| 2022-08-03 | 1.50 | 1.53 | 1.50 | 1.53 | 8.0M |
| 2022-08-02 | 1.54 | 1.56 | 1.48 | 1.52 | 24.2M |
| 2022-08-01 | 1.50 | 1.55 | 1.49 | 1.55 | 17.8M |
| 2022-07-27 | 1.46 | 1.52 | 1.46 | 1.50 | 21.2M |
| 2022-07-26 | 1.44 | 1.49 | 1.44 | 1.48 | 21.5M |
| 2022-07-25 | 1.40 | 1.46 | 1.39 | 1.44 | 38.2M |
| 2022-07-22 | 1.38 | 1.43 | 1.37 | 1.40 | 36.6M |
| 2022-07-21 | 1.50 | 1.50 | 1.38 | 1.40 | 69.7M |
| 2022-07-20 | 1.51 | 1.53 | 1.49 | 1.50 | 18.7M |
| 2022-07-19 | 1.58 | 1.58 | 1.48 | 1.48 | 52.7M |
| 2022-07-18 | 1.58 | 1.60 | 1.55 | 1.58 | 10.0M |
| 2022-07-15 | 1.57 | 1.60 | 1.54 | 1.57 | 10.8M |
| 2022-07-14 | 1.65 | 1.65 | 1.57 | 1.57 | 23.0M |
| 2022-07-12 | 1.69 | 1.70 | 1.63 | 1.65 | 14.2M |
| 2022-07-11 | 1.60 | 1.72 | 1.60 | 1.69 | 60.1M |
| 2022-07-08 | 1.62 | 1.63 | 1.58 | 1.58 | 5.7M |
| 2022-07-07 | 1.60 | 1.62 | 1.58 | 1.61 | 4.3M |
| 2022-07-06 | 1.57 | 1.61 | 1.51 | 1.60 | 24.8M |
| 2022-07-05 | 1.68 | 1.69 | 1.56 | 1.56 | 31.7M |
| 2022-07-04 | 1.72 | 1.72 | 1.67 | 1.67 | 7.9M |
| 2022-07-01 | 1.71 | 1.74 | 1.71 | 1.72 | 3.8M |
| 2022-06-30 | 1.74 | 1.76 | 1.71 | 1.72 | 9.9M |
| 2022-06-29 | 1.76 | 1.77 | 1.73 | 1.75 | 15.6M |
| 2022-06-28 | 1.74 | 1.78 | 1.74 | 1.76 | 10.3M |
| 2022-06-27 | 1.72 | 1.79 | 1.72 | 1.75 | 17.8M |
| 2022-06-24 | 1.71 | 1.72 | 1.70 | 1.71 | 10.0M |
| 2022-06-23 | 1.69 | 1.72 | 1.68 | 1.70 | 10.5M |
| 2022-06-22 | 1.71 | 1.72 | 1.68 | 1.69 | 13.6M |
| 2022-06-21 | 1.71 | 1.75 | 1.70 | 1.71 | 18.9M |
| 2022-06-20 | 1.72 | 1.72 | 1.69 | 1.71 | 6.9M |
| 2022-06-17 | 1.69 | 1.74 | 1.67 | 1.72 | 10.1M |
| 2022-06-16 | 1.74 | 1.78 | 1.70 | 1.70 | 16.2M |
| 2022-06-15 | 1.75 | 1.78 | 1.72 | 1.72 | 9.5M |
| 2022-06-14 | 1.73 | 1.79 | 1.73 | 1.74 | 19.8M |
| 2022-06-13 | 1.85 | 1.86 | 1.78 | 1.78 | 26.8M |
| 2022-06-10 | 1.90 | 1.92 | 1.89 | 1.91 | 10.7M |
| 2022-06-09 | 1.90 | 1.94 | 1.88 | 1.90 | 31.3M |
| 2022-06-08 | 1.91 | 2.02 | 1.90 | 1.90 | 102.9M |
| 2022-06-07 | 1.90 | 1.95 | 1.88 | 1.90 | 22.5M |
| 2022-06-06 | 1.90 | 1.92 | 1.88 | 1.90 | 48.4M |
| 2022-06-02 | 1.90 | 1.93 | 1.88 | 1.91 | 21.9M |
| 2022-06-01 | 1.88 | 1.92 | 1.87 | 1.90 | 21.3M |
| 2022-05-31 | 1.87 | 1.91 | 1.84 | 1.87 | 27.1M |
| 2022-05-30 | 1.82 | 1.88 | 1.80 | 1.87 | 39.8M |
| 2022-05-27 | 1.81 | 1.82 | 1.77 | 1.80 | 14.4M |
| 2022-05-26 | 1.77 | 1.82 | 1.77 | 1.80 | 24.1M |
| 2022-05-25 | 1.78 | 1.81 | 1.76 | 1.76 | 29.8M |
| 2022-05-24 | 1.77 | 1.84 | 1.73 | 1.78 | 39.7M |
| 2022-05-23 | 1.72 | 1.78 | 1.71 | 1.76 | 23.2M |
| 2022-05-20 | 1.71 | 1.75 | 1.69 | 1.72 | 30.5M |
| 2022-05-19 | 1.67 | 1.71 | 1.65 | 1.70 | 17.5M |
| 2022-05-18 | 1.72 | 1.73 | 1.69 | 1.70 | 10.4M |
| 2022-05-17 | 1.65 | 1.73 | 1.65 | 1.72 | 38.2M |
| 2022-05-13 | 1.79 | 1.80 | 1.62 | 1.65 | 77.9M |
| 2022-05-12 | 1.87 | 1.88 | 1.75 | 1.76 | 58.6M |
| 2022-05-11 | 1.90 | 1.92 | 1.87 | 1.87 | 14.9M |
| 2022-05-10 | 1.87 | 1.92 | 1.85 | 1.90 | 24.9M |
| 2022-05-09 | 1.92 | 1.92 | 1.87 | 1.88 | 29.6M |
| 2022-05-06 | 1.91 | 1.95 | 1.90 | 1.92 | 28.5M |
| 2022-05-05 | 1.98 | 1.99 | 1.93 | 1.93 | 22.6M |
| 2022-05-03 | 2.00 | 2.02 | 1.94 | 1.95 | 39.3M |
| 2022-04-29 | 2.00 | 2.06 | 1.99 | 1.99 | 27.2M |
| 2022-04-28 | 2.00 | 2.04 | 1.99 | 2.00 | 38.8M |
| 2022-04-27 | 2.02 | 2.04 | 1.97 | 1.98 | 101.9M |
| 2022-04-26 | 2.06 | 2.12 | 2.02 | 2.04 | 73.8M |
| 2022-04-25 | 2.02 | 2.08 | 2.02 | 2.06 | 91.7M |
| 2022-04-22 | 2.16 | 2.20 | 2.04 | 2.08 | 247.3M |
| 2022-04-21 | 1.97 | 2.20 | 1.96 | 2.20 | 438.8M |
| 2022-04-20 | 1.96 | 2.02 | 1.95 | 1.95 | 71.7M |
| 2022-04-19 | 1.89 | 2.02 | 1.89 | 1.94 | 143.3M |
| 2022-04-18 | 1.91 | 1.92 | 1.86 | 1.88 | 46.5M |
| 2022-04-12 | 1.90 | 1.96 | 1.90 | 1.90 | 37.1M |
| 2022-04-11 | 1.96 | 1.96 | 1.90 | 1.91 | 45.5M |
| 2022-04-08 | 1.98 | 2.00 | 1.96 | 1.96 | 49.4M |
| 2022-04-07 | 2.02 | 2.02 | 1.97 | 1.97 | 80.3M |
| 2022-04-05 | 1.99 | 2.08 | 1.99 | 2.02 | 98.5M |
| 2022-04-04 | 1.99 | 2.00 | 1.98 | 1.99 | 27.7M |
| 2022-04-01 | 2.02 | 2.04 | 1.97 | 1.99 | 78.0M |
| 2022-03-31 | 2.02 | 2.06 | 1.99 | 2.04 | 53.1M |
| 2022-03-30 | 2.04 | 2.04 | 2.00 | 2.00 | 38.2M |
| 2022-03-29 | 2.00 | 2.06 | 2.00 | 2.02 | 51.5M |
| 2022-03-28 | 2.00 | 2.02 | 1.98 | 2.00 | 34.4M |
| 2022-03-25 | 2.00 | 2.02 | 1.97 | 1.97 | 58.3M |
| 2022-03-24 | 2.04 | 2.04 | 1.98 | 1.99 | 91.5M |
| 2022-03-23 | 2.08 | 2.08 | 2.00 | 2.02 | 62.0M |
| 2022-03-22 | 2.04 | 2.10 | 2.02 | 2.08 | 53.7M |
| 2022-03-21 | 2.02 | 2.14 | 2.02 | 2.04 | 72.3M |
| 2022-03-18 | 2.02 | 2.04 | 2.00 | 2.02 | 26.8M |
| 2022-03-17 | 2.02 | 2.08 | 2.02 | 2.02 | 31.8M |
| 2022-03-16 | 2.02 | 2.04 | 2.00 | 2.02 | 23.2M |
| 2022-03-15 | 2.04 | 2.06 | 1.97 | 1.99 | 44.9M |
| 2022-03-14 | 2.04 | 2.08 | 2.00 | 2.02 | 30.9M |
| 2022-03-11 | 1.99 | 2.14 | 1.98 | 2.06 | 105.1M |
| 2022-03-10 | 2.06 | 2.08 | 1.99 | 2.00 | 98.3M |
| 2022-03-09 | 1.91 | 2.04 | 1.87 | 2.02 | 128.7M |
| 2022-03-08 | 2.00 | 2.02 | 1.72 | 1.87 | 278.3M |
| 2022-03-07 | 2.08 | 2.12 | 1.98 | 1.99 | 250.9M |
| 2022-03-04 | 2.16 | 2.32 | 2.10 | 2.14 | 232.6M |
| 2022-03-03 | 2.08 | 2.12 | 2.04 | 2.12 | 82.5M |
| 2022-03-02 | 2.10 | 2.12 | 2.04 | 2.06 | 43.2M |
| 2022-03-01 | 2.10 | 2.14 | 2.08 | 2.12 | 49.1M |
| 2022-02-28 | 2.12 | 2.20 | 2.06 | 2.08 | 79.1M |
| 2022-02-25 | 2.10 | 2.16 | 2.06 | 2.10 | 59.4M |
| 2022-02-24 | 2.16 | 2.16 | 2.04 | 2.06 | 111.4M |
| 2022-02-23 | 2.26 | 2.26 | 2.14 | 2.16 | 87.2M |
| 2022-02-22 | 2.16 | 2.28 | 2.14 | 2.26 | 62.3M |
| 2022-02-21 | 2.30 | 2.30 | 2.20 | 2.20 | 66.0M |
| 2022-02-18 | 2.34 | 2.40 | 2.30 | 2.34 | 37.7M |
| 2022-02-17 | 2.32 | 2.42 | 2.32 | 2.34 | 63.6M |
| 2022-02-15 | 2.48 | 2.54 | 2.26 | 2.30 | 156.2M |
| 2022-02-14 | 2.58 | 2.60 | 2.42 | 2.44 | 82.6M |
| 2022-02-11 | 2.52 | 2.66 | 2.50 | 2.62 | 59.8M |
| 2022-02-10 | 2.72 | 2.74 | 2.46 | 2.50 | 123.0M |
| 2022-02-09 | 2.70 | 2.76 | 2.68 | 2.72 | 88.6M |
| 2022-02-08 | 2.72 | 2.80 | 2.68 | 2.68 | 97.7M |
| 2022-02-07 | 2.68 | 2.72 | 2.62 | 2.70 | 103.7M |
| 2022-02-04 | 2.60 | 2.70 | 2.58 | 2.66 | 130.9M |
| 2022-02-03 | 2.58 | 2.68 | 2.52 | 2.60 | 175.2M |
| 2022-02-02 | 2.32 | 2.72 | 2.30 | 2.62 | 426.7M |
| 2022-02-01 | 2.24 | 2.34 | 2.22 | 2.32 | 112.1M |
| 2022-01-31 | 2.14 | 2.30 | 2.14 | 2.24 | 216.5M |
| 2022-01-28 | 2.18 | 2.24 | 2.06 | 2.12 | 149.8M |
| 2022-01-27 | 2.28 | 2.30 | 2.00 | 2.18 | 405.8M |
| 2022-01-26 | 2.54 | 2.58 | 2.26 | 2.26 | 229.3M |
| 2022-01-25 | 2.62 | 2.70 | 2.58 | 2.58 | 74.3M |
| 2022-01-24 | 2.76 | 2.80 | 2.64 | 2.64 | 77.5M |
| 2022-01-21 | 2.82 | 2.84 | 2.74 | 2.76 | 94.5M |
| 2022-01-20 | 2.82 | 2.88 | 2.80 | 2.80 | 75.3M |
| 2022-01-19 | 2.92 | 2.96 | 2.80 | 2.80 | 145.7M |
| 2022-01-18 | 3.08 | 3.10 | 2.90 | 2.90 | 203.1M |
| 2022-01-17 | 3.06 | 3.16 | 3.04 | 3.08 | 130.5M |
| 2022-01-14 | 3.16 | 3.18 | 3.04 | 3.04 | 160.7M |
| 2022-01-13 | 3.08 | 3.20 | 3.04 | 3.16 | 246.5M |
| 2022-01-12 | 3.00 | 3.16 | 2.98 | 3.04 | 235.0M |
| 2022-01-11 | 3.12 | 3.18 | 2.98 | 3.02 | 197.3M |
| 2022-01-10 | 3.26 | 3.28 | 3.10 | 3.14 | 244.9M |
| 2022-01-07 | 2.82 | 3.20 | 2.82 | 3.20 | 522.8M |
| 2022-01-06 | 2.86 | 2.86 | 2.80 | 2.80 | 36.2M |
| 2022-01-05 | 2.90 | 2.90 | 2.84 | 2.84 | 32.7M |
| 2022-01-04 | 2.92 | 2.92 | 2.84 | 2.90 | 27.8M |