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 |
|---|---|---|---|---|---|
| 2024-12-30 | 0.90 | 0.91 | 0.90 | 0.91 | 6.1M |
| 2024-12-27 | 0.91 | 0.91 | 0.90 | 0.90 | 7.2M |
| 2024-12-26 | 0.89 | 0.91 | 0.89 | 0.90 | 13.6M |
| 2024-12-25 | 0.90 | 0.91 | 0.89 | 0.89 | 16.3M |
| 2024-12-24 | 0.90 | 0.91 | 0.90 | 0.90 | 11.0M |
| 2024-12-23 | 0.89 | 0.91 | 0.88 | 0.91 | 8.4M |
| 2024-12-20 | 0.89 | 0.90 | 0.88 | 0.88 | 11.0M |
| 2024-12-19 | 0.89 | 0.90 | 0.87 | 0.89 | 21.2M |
| 2024-12-18 | 0.90 | 0.90 | 0.87 | 0.89 | 13.8M |
| 2024-12-17 | 0.89 | 0.91 | 0.88 | 0.90 | 17.6M |
| 2024-12-16 | 0.90 | 0.91 | 0.89 | 0.89 | 11.3M |
| 2024-12-13 | 0.91 | 0.91 | 0.90 | 0.90 | 11.1M |
| 2024-12-12 | 0.91 | 0.92 | 0.90 | 0.91 | 6.6M |
| 2024-12-11 | 0.91 | 0.93 | 0.90 | 0.90 | 24.2M |
| 2024-12-09 | 0.93 | 0.93 | 0.91 | 0.92 | 8.9M |
| 2024-12-06 | 0.95 | 0.95 | 0.92 | 0.93 | 12.4M |
| 2024-12-04 | 0.94 | 0.95 | 0.93 | 0.94 | 5.3M |
| 2024-12-03 | 0.93 | 0.96 | 0.92 | 0.94 | 14.9M |
| 2024-12-02 | 0.94 | 0.94 | 0.92 | 0.93 | 15.8M |
| 2024-11-29 | 0.90 | 0.95 | 0.89 | 0.95 | 50.9M |
| 2024-11-28 | 0.89 | 0.90 | 0.88 | 0.90 | 10.2M |
| 2024-11-27 | 0.90 | 0.90 | 0.88 | 0.89 | 11.7M |
| 2024-11-26 | 0.90 | 0.91 | 0.89 | 0.90 | 6.2M |
| 2024-11-25 | 0.91 | 0.91 | 0.89 | 0.90 | 18.6M |
| 2024-11-22 | 0.91 | 0.93 | 0.90 | 0.90 | 27.9M |
| 2024-11-21 | 0.90 | 0.91 | 0.89 | 0.90 | 12.2M |
| 2024-11-20 | 0.89 | 0.90 | 0.88 | 0.90 | 7.9M |
| 2024-11-19 | 0.90 | 0.92 | 0.89 | 0.89 | 19.2M |
| 2024-11-18 | 0.90 | 0.91 | 0.89 | 0.89 | 11.8M |
| 2024-11-15 | 0.91 | 0.92 | 0.89 | 0.90 | 17.3M |
| 2024-11-14 | 0.92 | 0.92 | 0.90 | 0.91 | 17.4M |
| 2024-11-13 | 0.91 | 0.92 | 0.89 | 0.91 | 24.7M |
| 2024-11-12 | 0.90 | 0.92 | 0.89 | 0.89 | 56.9M |
| 2024-11-11 | 0.99 | 1.01 | 0.83 | 0.88 | 123.7M |
| 2024-11-08 | 0.97 | 0.98 | 0.96 | 0.98 | 23.6M |
| 2024-11-07 | 0.97 | 0.99 | 0.96 | 0.96 | 24.1M |
| 2024-11-06 | 1.00 | 1.02 | 0.96 | 0.97 | 92.6M |
| 2024-11-05 | 0.97 | 0.98 | 0.96 | 0.98 | 14.5M |
| 2024-11-04 | 0.98 | 0.99 | 0.96 | 0.98 | 13.4M |
| 2024-11-01 | 0.97 | 0.98 | 0.96 | 0.97 | 19.9M |
| 2024-10-31 | 0.98 | 1.01 | 0.98 | 0.99 | 32.4M |
| 2024-10-30 | 0.99 | 1.01 | 0.97 | 0.98 | 33.0M |
| 2024-10-29 | 0.97 | 1.02 | 0.97 | 0.98 | 50.7M |
| 2024-10-28 | 0.95 | 0.97 | 0.95 | 0.95 | 10.4M |
| 2024-10-25 | 0.95 | 0.97 | 0.95 | 0.95 | 15.2M |
| 2024-10-24 | 0.97 | 0.98 | 0.94 | 0.95 | 38.3M |
| 2024-10-22 | 1.01 | 1.02 | 0.97 | 0.97 | 35.3M |
| 2024-10-21 | 0.96 | 1.03 | 0.96 | 1.01 | 92.1M |
| 2024-10-18 | 0.96 | 0.98 | 0.95 | 0.96 | 23.3M |
| 2024-10-17 | 1.00 | 1.00 | 0.95 | 0.96 | 45.7M |
| 2024-10-16 | 0.94 | 1.01 | 0.94 | 0.99 | 55.4M |
| 2024-10-15 | 0.98 | 0.99 | 0.94 | 0.94 | 20.0M |
| 2024-10-11 | 0.97 | 1.00 | 0.96 | 0.97 | 19.1M |
| 2024-10-10 | 0.94 | 0.98 | 0.93 | 0.97 | 31.0M |
| 2024-10-09 | 0.93 | 0.96 | 0.93 | 0.93 | 20.7M |
| 2024-10-08 | 0.94 | 0.96 | 0.93 | 0.94 | 12.6M |
| 2024-10-07 | 0.96 | 0.96 | 0.94 | 0.94 | 11.4M |
| 2024-10-04 | 0.96 | 0.96 | 0.93 | 0.95 | 19.0M |
| 2024-10-03 | 0.97 | 0.98 | 0.95 | 0.96 | 14.8M |
| 2024-10-02 | 0.99 | 1.00 | 0.96 | 0.96 | 42.0M |
| 2024-10-01 | 1.00 | 1.01 | 0.99 | 1.00 | 18.7M |
| 2024-09-30 | 0.98 | 1.00 | 0.97 | 1.00 | 16.4M |
| 2024-09-27 | 1.00 | 1.01 | 0.98 | 0.98 | 31.5M |
| 2024-09-26 | 1.01 | 1.01 | 0.98 | 0.99 | 30.8M |
| 2024-09-25 | 1.00 | 1.03 | 1.00 | 1.00 | 56.1M |
| 2024-09-24 | 1.01 | 1.01 | 0.98 | 1.00 | 29.3M |
| 2024-09-23 | 1.03 | 1.04 | 0.99 | 1.01 | 57.2M |
| 2024-09-20 | 1.06 | 1.07 | 1.02 | 1.03 | 86.8M |
| 2024-09-19 | 1.04 | 1.08 | 1.03 | 1.05 | 112.2M |
| 2024-09-18 | 1.04 | 1.06 | 1.01 | 1.02 | 48.2M |
| 2024-09-17 | 1.04 | 1.06 | 1.02 | 1.02 | 50.7M |
| 2024-09-16 | 1.00 | 1.04 | 0.99 | 1.04 | 65.3M |
| 2024-09-13 | 1.00 | 1.02 | 0.99 | 0.99 | 35.2M |
| 2024-09-12 | 0.98 | 1.01 | 0.98 | 1.00 | 34.5M |
| 2024-09-11 | 1.01 | 1.02 | 0.95 | 0.98 | 84.1M |
| 2024-09-10 | 1.03 | 1.05 | 1.01 | 1.01 | 42.5M |
| 2024-09-09 | 1.00 | 1.08 | 0.98 | 1.04 | 129.6M |
| 2024-09-06 | 0.98 | 1.01 | 0.96 | 1.01 | 106.4M |
| 2024-09-05 | 0.94 | 0.98 | 0.93 | 0.97 | 76.6M |
| 2024-09-04 | 0.93 | 0.94 | 0.92 | 0.93 | 24.3M |
| 2024-09-03 | 0.90 | 0.94 | 0.89 | 0.94 | 71.5M |
| 2024-09-02 | 0.90 | 0.90 | 0.88 | 0.88 | 11.9M |
| 2024-08-30 | 0.88 | 0.90 | 0.87 | 0.90 | 20.3M |
| 2024-08-29 | 0.90 | 0.90 | 0.87 | 0.88 | 25.5M |
| 2024-08-28 | 0.90 | 0.92 | 0.88 | 0.90 | 60.1M |
| 2024-08-27 | 0.97 | 0.99 | 0.89 | 0.89 | 97.7M |
| 2024-08-26 | 0.98 | 0.99 | 0.96 | 0.97 | 55.2M |
| 2024-08-23 | 0.91 | 1.00 | 0.90 | 0.98 | 98.0M |
| 2024-08-22 | 0.92 | 0.92 | 0.89 | 0.90 | 18.5M |
| 2024-08-21 | 0.91 | 0.92 | 0.90 | 0.91 | 14.4M |
| 2024-08-20 | 0.88 | 0.91 | 0.88 | 0.91 | 27.6M |
| 2024-08-19 | 0.83 | 0.88 | 0.82 | 0.87 | 30.3M |
| 2024-08-16 | 0.79 | 0.83 | 0.79 | 0.83 | 22.3M |
| 2024-08-15 | 0.80 | 0.81 | 0.73 | 0.79 | 50.4M |
| 2024-08-14 | 0.87 | 0.90 | 0.80 | 0.81 | 82.9M |
| 2024-08-13 | 0.89 | 0.89 | 0.87 | 0.88 | 20.5M |
| 2024-08-09 | 0.89 | 0.92 | 0.88 | 0.90 | 41.3M |
| 2024-08-08 | 0.86 | 0.88 | 0.86 | 0.88 | 11.7M |
| 2024-08-07 | 0.86 | 0.87 | 0.85 | 0.86 | 16.7M |
| 2024-08-06 | 0.87 | 0.88 | 0.84 | 0.85 | 32.0M |
| 2024-08-05 | 0.91 | 0.91 | 0.86 | 0.86 | 52.4M |
| 2024-08-02 | 0.93 | 0.94 | 0.92 | 0.92 | 23.7M |
| 2024-08-01 | 0.96 | 0.96 | 0.93 | 0.94 | 24.5M |
| 2024-07-31 | 0.92 | 0.97 | 0.92 | 0.96 | 37.4M |
| 2024-07-30 | 0.94 | 0.94 | 0.91 | 0.92 | 27.0M |
| 2024-07-26 | 0.92 | 0.95 | 0.91 | 0.95 | 24.6M |
| 2024-07-25 | 0.93 | 0.94 | 0.91 | 0.91 | 19.3M |
| 2024-07-24 | 0.89 | 0.97 | 0.89 | 0.95 | 60.3M |
| 2024-07-23 | 0.93 | 0.94 | 0.89 | 0.89 | 32.0M |
| 2024-07-19 | 0.94 | 0.95 | 0.93 | 0.93 | 14.6M |
| 2024-07-18 | 0.95 | 0.96 | 0.94 | 0.94 | 13.7M |
| 2024-07-17 | 0.95 | 0.97 | 0.94 | 0.95 | 23.1M |
| 2024-07-16 | 0.96 | 0.98 | 0.95 | 0.95 | 30.1M |
| 2024-07-15 | 1.00 | 1.01 | 0.96 | 0.96 | 36.3M |
| 2024-07-12 | 1.01 | 1.02 | 1.00 | 1.00 | 22.8M |
| 2024-07-11 | 1.01 | 1.02 | 1.00 | 1.01 | 31.8M |
| 2024-07-10 | 1.00 | 1.03 | 1.00 | 1.01 | 29.5M |
| 2024-07-09 | 0.99 | 1.01 | 0.98 | 1.00 | 37.6M |
| 2024-07-08 | 0.97 | 0.99 | 0.96 | 0.99 | 22.1M |
| 2024-07-05 | 0.95 | 1.00 | 0.92 | 0.97 | 84.6M |
| 2024-07-04 | 0.97 | 0.99 | 0.94 | 0.95 | 61.7M |
| 2024-07-03 | 0.98 | 0.98 | 0.95 | 0.96 | 26.1M |
| 2024-07-02 | 1.00 | 1.00 | 0.96 | 0.97 | 68.4M |
| 2024-07-01 | 1.01 | 1.03 | 0.99 | 1.00 | 21.2M |
| 2024-06-28 | 1.02 | 1.02 | 0.99 | 1.01 | 50.8M |
| 2024-06-27 | 1.03 | 1.04 | 1.01 | 1.02 | 20.6M |
| 2024-06-26 | 1.03 | 1.05 | 1.03 | 1.04 | 19.3M |
| 2024-06-25 | 1.03 | 1.07 | 1.03 | 1.04 | 35.2M |
| 2024-06-24 | 1.03 | 1.05 | 0.99 | 1.04 | 81.8M |
| 2024-06-21 | 1.00 | 1.05 | 0.98 | 1.05 | 83.6M |
| 2024-06-20 | 0.99 | 1.01 | 0.98 | 1.00 | 33.4M |
| 2024-06-19 | 1.05 | 1.05 | 0.92 | 0.99 | 122.9M |
| 2024-06-18 | 1.03 | 1.06 | 1.02 | 1.04 | 32.0M |
| 2024-06-17 | 1.04 | 1.05 | 1.00 | 1.02 | 33.2M |
| 2024-06-14 | 1.05 | 1.06 | 1.04 | 1.04 | 17.6M |
| 2024-06-13 | 1.06 | 1.07 | 1.04 | 1.06 | 31.2M |
| 2024-06-12 | 1.08 | 1.08 | 1.06 | 1.07 | 30.6M |
| 2024-06-11 | 1.06 | 1.10 | 1.06 | 1.08 | 34.9M |
| 2024-06-10 | 1.09 | 1.09 | 1.05 | 1.06 | 33.0M |
| 2024-06-07 | 1.09 | 1.10 | 1.08 | 1.09 | 31.4M |
| 2024-06-06 | 1.11 | 1.12 | 1.08 | 1.09 | 35.0M |
| 2024-06-05 | 1.10 | 1.12 | 1.09 | 1.11 | 60.1M |
| 2024-06-04 | 1.12 | 1.14 | 1.07 | 1.08 | 69.9M |
| 2024-05-31 | 1.16 | 1.17 | 1.10 | 1.11 | 77.8M |
| 2024-05-30 | 1.16 | 1.16 | 1.14 | 1.15 | 25.3M |
| 2024-05-29 | 1.16 | 1.18 | 1.15 | 1.16 | 28.0M |
| 2024-05-28 | 1.18 | 1.19 | 1.16 | 1.16 | 27.5M |
| 2024-05-27 | 1.16 | 1.20 | 1.16 | 1.18 | 46.3M |
| 2024-05-24 | 1.17 | 1.17 | 1.14 | 1.16 | 79.3M |
| 2024-05-23 | 1.22 | 1.23 | 1.18 | 1.19 | 106.7M |
| 2024-05-21 | 1.25 | 1.26 | 1.22 | 1.24 | 134.2M |
| 2024-05-20 | 1.26 | 1.28 | 1.21 | 1.23 | 134.9M |
| 2024-05-17 | 1.23 | 1.27 | 1.23 | 1.26 | 158.4M |
| 2024-05-16 | 1.23 | 1.25 | 1.22 | 1.23 | 101.2M |
| 2024-05-15 | 1.23 | 1.25 | 1.17 | 1.21 | 130.9M |
| 2024-05-14 | 1.28 | 1.29 | 1.22 | 1.22 | 241.9M |
| 2024-05-13 | 1.25 | 1.27 | 1.22 | 1.24 | 179.3M |
| 2024-05-10 | 1.20 | 1.27 | 1.18 | 1.25 | 384.1M |
| 2024-05-09 | 1.17 | 1.20 | 1.14 | 1.16 | 103.5M |
| 2024-05-08 | 1.16 | 1.19 | 1.15 | 1.18 | 49.7M |
| 2024-05-07 | 1.19 | 1.20 | 1.15 | 1.16 | 101.7M |
| 2024-05-03 | 1.13 | 1.17 | 1.13 | 1.17 | 94.0M |
| 2024-05-02 | 1.14 | 1.14 | 1.11 | 1.12 | 58.5M |
| 2024-04-30 | 1.15 | 1.17 | 1.14 | 1.14 | 69.7M |
| 2024-04-29 | 1.17 | 1.18 | 1.13 | 1.15 | 95.8M |
| 2024-04-26 | 1.19 | 1.21 | 1.14 | 1.16 | 267.4M |
| 2024-04-25 | 1.09 | 1.19 | 1.09 | 1.16 | 236.9M |
| 2024-04-24 | 1.13 | 1.13 | 1.08 | 1.10 | 171.1M |
| 2024-04-23 | 1.09 | 1.13 | 1.08 | 1.10 | 175.0M |
| 2024-04-22 | 1.08 | 1.14 | 1.06 | 1.08 | 287.0M |
| 2024-04-19 | 1.22 | 1.23 | 1.04 | 1.04 | 512.0M |
| 2024-04-18 | 1.30 | 1.39 | 1.26 | 1.27 | 318.8M |
| 2024-04-17 | 1.33 | 1.34 | 1.28 | 1.30 | 164.5M |
| 2024-04-11 | 1.37 | 1.39 | 1.34 | 1.36 | 33.1M |
| 2024-04-10 | 1.39 | 1.42 | 1.36 | 1.38 | 81.0M |
| 2024-04-09 | 1.34 | 1.39 | 1.33 | 1.37 | 45.8M |
| 2024-04-05 | 1.31 | 1.33 | 1.28 | 1.31 | 16.0M |
| 2024-04-04 | 1.31 | 1.33 | 1.26 | 1.32 | 29.0M |
| 2024-04-03 | 1.34 | 1.36 | 1.28 | 1.31 | 34.0M |
| 2024-04-02 | 1.38 | 1.41 | 1.33 | 1.36 | 35.7M |
| 2024-04-01 | 1.38 | 1.40 | 1.36 | 1.39 | 23.7M |
| 2024-03-29 | 1.38 | 1.39 | 1.33 | 1.39 | 44.9M |
| 2024-03-28 | 1.41 | 1.42 | 1.36 | 1.38 | 54.8M |
| 2024-03-27 | 1.43 | 1.44 | 1.35 | 1.42 | 181.3M |
| 2024-03-26 | 1.23 | 1.53 | 1.22 | 1.48 | 848.1M |
| 2024-03-25 | 1.20 | 1.23 | 1.19 | 1.20 | 69.7M |
| 2024-03-22 | 1.18 | 1.20 | 1.17 | 1.20 | 61.2M |
| 2024-03-21 | 1.23 | 1.28 | 1.17 | 1.18 | 250.7M |
| 2024-03-20 | 1.23 | 1.26 | 1.18 | 1.21 | 90.5M |
| 2024-03-19 | 1.26 | 1.28 | 1.24 | 1.24 | 40.2M |
| 2024-03-18 | 1.30 | 1.30 | 1.25 | 1.26 | 76.7M |
| 2024-03-15 | 1.32 | 1.33 | 1.31 | 1.31 | 60.4M |
| 2024-03-14 | 1.35 | 1.36 | 1.32 | 1.33 | 76.4M |
| 2024-03-13 | 1.36 | 1.37 | 1.29 | 1.34 | 179.7M |
| 2024-03-12 | 1.30 | 1.39 | 1.29 | 1.36 | 211.8M |
| 2024-03-11 | 1.31 | 1.34 | 1.29 | 1.30 | 85.0M |
| 2024-03-08 | 1.26 | 1.33 | 1.26 | 1.31 | 177.6M |
| 2024-03-07 | 1.26 | 1.27 | 1.24 | 1.26 | 31.1M |
| 2024-03-06 | 1.25 | 1.28 | 1.23 | 1.27 | 67.4M |
| 2024-03-05 | 1.27 | 1.29 | 1.24 | 1.26 | 84.7M |
| 2024-03-04 | 1.24 | 1.26 | 1.22 | 1.26 | 65.2M |
| 2024-03-01 | 1.22 | 1.23 | 1.18 | 1.23 | 58.8M |
| 2024-02-29 | 1.27 | 1.30 | 1.21 | 1.22 | 205.7M |
| 2024-02-28 | 1.25 | 1.27 | 1.22 | 1.25 | 141.7M |
| 2024-02-27 | 1.19 | 1.29 | 1.18 | 1.27 | 391.3M |
| 2024-02-23 | 1.17 | 1.18 | 1.15 | 1.15 | 10.8M |
| 2024-02-22 | 1.16 | 1.19 | 1.15 | 1.17 | 31.0M |
| 2024-02-21 | 1.12 | 1.17 | 1.12 | 1.16 | 29.9M |
| 2024-02-20 | 1.15 | 1.15 | 1.10 | 1.12 | 35.7M |
| 2024-02-19 | 1.14 | 1.16 | 1.13 | 1.15 | 23.5M |
| 2024-02-16 | 1.19 | 1.19 | 1.13 | 1.13 | 56.1M |
| 2024-02-15 | 1.21 | 1.21 | 1.17 | 1.18 | 59.0M |
| 2024-02-14 | 1.17 | 1.21 | 1.16 | 1.20 | 80.1M |
| 2024-02-13 | 1.22 | 1.23 | 1.18 | 1.19 | 80.9M |
| 2024-02-12 | 1.20 | 1.22 | 1.17 | 1.19 | 106.3M |
| 2024-02-09 | 1.15 | 1.16 | 1.13 | 1.14 | 30.1M |
| 2024-02-08 | 1.18 | 1.18 | 1.13 | 1.14 | 48.1M |
| 2024-02-07 | 1.16 | 1.19 | 1.15 | 1.16 | 108.9M |
| 2024-02-06 | 1.12 | 1.20 | 1.11 | 1.15 | 130.0M |
| 2024-02-05 | 1.08 | 1.13 | 1.08 | 1.11 | 40.8M |
| 2024-02-02 | 1.09 | 1.12 | 1.08 | 1.09 | 30.8M |
| 2024-02-01 | 1.06 | 1.10 | 1.06 | 1.08 | 15.3M |
| 2024-01-31 | 1.11 | 1.11 | 1.05 | 1.07 | 62.4M |
| 2024-01-30 | 1.10 | 1.15 | 1.10 | 1.11 | 76.6M |
| 2024-01-29 | 1.07 | 1.11 | 1.06 | 1.09 | 50.7M |
| 2024-01-26 | 1.08 | 1.11 | 1.05 | 1.06 | 36.3M |
| 2024-01-25 | 1.08 | 1.10 | 1.06 | 1.09 | 24.8M |
| 2024-01-24 | 1.03 | 1.11 | 1.02 | 1.09 | 57.5M |
| 2024-01-23 | 1.07 | 1.08 | 1.02 | 1.02 | 65.1M |
| 2024-01-22 | 1.09 | 1.12 | 1.06 | 1.07 | 59.0M |
| 2024-01-19 | 1.12 | 1.13 | 1.07 | 1.10 | 58.2M |
| 2024-01-18 | 1.12 | 1.17 | 1.11 | 1.12 | 87.0M |
| 2024-01-17 | 1.26 | 1.26 | 1.08 | 1.12 | 159.5M |
| 2024-01-16 | 1.24 | 1.28 | 1.23 | 1.27 | 31.9M |
| 2024-01-15 | 1.26 | 1.28 | 1.24 | 1.26 | 39.0M |
| 2024-01-12 | 1.23 | 1.31 | 1.21 | 1.29 | 86.7M |
| 2024-01-11 | 1.26 | 1.28 | 1.17 | 1.23 | 78.4M |
| 2024-01-10 | 1.27 | 1.28 | 1.23 | 1.25 | 21.7M |
| 2024-01-09 | 1.30 | 1.32 | 1.24 | 1.28 | 30.7M |
| 2024-01-08 | 1.25 | 1.30 | 1.23 | 1.28 | 30.4M |
| 2024-01-05 | 1.31 | 1.32 | 1.24 | 1.25 | 59.8M |
| 2024-01-04 | 1.33 | 1.34 | 1.25 | 1.30 | 61.3M |
| 2024-01-03 | 1.39 | 1.40 | 1.33 | 1.36 | 40.0M |
| 2024-01-02 | 1.33 | 1.41 | 1.33 | 1.40 | 48.8M |