6.80
Última Actualización: 2025-09-30
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| No hay datos de K-line por minuto disponibles | |||||
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2022-12-30 | 4.85 | 5.08 | 4.85 | 5.05 | 52.9M |
| 2022-12-29 | 4.89 | 5.03 | 4.84 | 4.84 | 31.1M |
| 2022-12-28 | 4.90 | 4.99 | 4.83 | 4.90 | 26.8M |
| 2022-12-27 | 4.99 | 5.01 | 4.90 | 4.93 | 24.6M |
| 2022-12-26 | 4.98 | 5.01 | 4.93 | 4.98 | 23.7M |
| 2022-12-23 | 4.86 | 5.03 | 4.83 | 4.96 | 33.0M |
| 2022-12-22 | 4.92 | 5.00 | 4.85 | 4.87 | 26.3M |
| 2022-12-21 | 4.92 | 4.97 | 4.87 | 4.90 | 17.5M |
| 2022-12-20 | 4.99 | 5.05 | 4.91 | 4.92 | 22.6M |
| 2022-12-19 | 5.09 | 5.15 | 4.96 | 4.99 | 28.2M |
| 2022-12-16 | 5.17 | 5.21 | 5.09 | 5.10 | 30.8M |
| 2022-12-15 | 5.19 | 5.29 | 5.17 | 5.20 | 29.3M |
| 2022-12-14 | 5.17 | 5.27 | 5.14 | 5.21 | 30.6M |
| 2022-12-13 | 5.18 | 5.27 | 5.14 | 5.16 | 29.9M |
| 2022-12-12 | 5.15 | 5.21 | 5.13 | 5.18 | 36.4M |
| 2022-12-09 | 5.28 | 5.29 | 5.13 | 5.17 | 68.9M |
| 2022-12-08 | 5.40 | 5.41 | 5.23 | 5.29 | 54.9M |
| 2022-12-07 | 5.40 | 5.52 | 5.31 | 5.43 | 48.1M |
| 2022-12-06 | 5.52 | 5.52 | 5.36 | 5.40 | 50.1M |
| 2022-12-05 | 5.43 | 5.66 | 5.39 | 5.55 | 75.8M |
| 2022-12-02 | 5.40 | 5.50 | 5.34 | 5.40 | 52.8M |
| 2022-12-01 | 5.45 | 5.58 | 5.38 | 5.39 | 46.0M |
| 2022-11-30 | 5.41 | 5.46 | 5.34 | 5.38 | 31.0M |
| 2022-11-29 | 5.34 | 5.44 | 5.32 | 5.41 | 35.5M |
| 2022-11-28 | 5.23 | 5.38 | 5.21 | 5.34 | 35.3M |
| 2022-11-25 | 5.39 | 5.44 | 5.28 | 5.29 | 39.0M |
| 2022-11-24 | 5.50 | 5.55 | 5.36 | 5.39 | 45.4M |
| 2022-11-23 | 5.67 | 5.73 | 5.39 | 5.49 | 68.3M |
| 2022-11-22 | 5.57 | 5.82 | 5.52 | 5.70 | 86.1M |
| 2022-11-21 | 5.66 | 5.76 | 5.49 | 5.55 | 70.3M |
| 2022-11-18 | 5.80 | 6.02 | 5.72 | 5.72 | 90.5M |
| 2022-11-17 | 6.02 | 6.09 | 5.67 | 5.86 | 112.9M |
| 2022-11-16 | 6.09 | 6.29 | 5.84 | 5.89 | 163.0M |
| 2022-11-15 | 5.55 | 5.89 | 5.53 | 5.80 | 115.9M |
| 2022-11-14 | 5.58 | 5.68 | 5.49 | 5.55 | 85.2M |
| 2022-11-11 | 5.88 | 6.06 | 5.58 | 5.58 | 156.0M |
| 2022-11-10 | 5.31 | 5.87 | 5.30 | 5.76 | 160.4M |
| 2022-11-09 | 5.40 | 5.49 | 5.31 | 5.33 | 62.6M |
| 2022-11-08 | 5.52 | 5.69 | 5.42 | 5.47 | 81.7M |
| 2022-11-07 | 5.29 | 5.74 | 5.21 | 5.55 | 130.0M |
| 2022-11-04 | 5.18 | 5.38 | 5.12 | 5.33 | 87.3M |
| 2022-11-03 | 5.18 | 5.28 | 5.06 | 5.18 | 99.8M |
| 2022-11-02 | 5.08 | 5.46 | 5.06 | 5.32 | 160.9M |
| 2022-11-01 | 4.71 | 4.77 | 4.65 | 4.77 | 46.1M |
| 2022-10-31 | 4.45 | 4.74 | 4.43 | 4.70 | 58.4M |
| 2022-10-28 | 4.64 | 4.66 | 4.40 | 4.43 | 37.8M |
| 2022-10-27 | 4.63 | 4.72 | 4.60 | 4.68 | 35.8M |
| 2022-10-26 | 4.45 | 4.63 | 4.43 | 4.61 | 32.2M |
| 2022-10-25 | 4.47 | 4.49 | 4.36 | 4.43 | 25.7M |
| 2022-10-24 | 4.58 | 4.68 | 4.44 | 4.46 | 33.2M |
| 2022-10-21 | 4.68 | 4.71 | 4.56 | 4.58 | 25.1M |
| 2022-10-20 | 4.62 | 4.76 | 4.58 | 4.67 | 32.6M |
| 2022-10-19 | 4.69 | 4.71 | 4.63 | 4.64 | 19.3M |
| 2022-10-18 | 4.78 | 4.78 | 4.69 | 4.71 | 27.6M |
| 2022-10-17 | 4.63 | 4.80 | 4.63 | 4.76 | 30.4M |
| 2022-10-14 | 4.64 | 4.72 | 4.61 | 4.67 | 29.6M |
| 2022-10-13 | 4.53 | 4.67 | 4.52 | 4.61 | 33.2M |
| 2022-10-12 | 4.42 | 4.57 | 4.36 | 4.56 | 33.9M |
| 2022-10-11 | 4.40 | 4.47 | 4.37 | 4.43 | 19.6M |
| 2022-10-10 | 4.50 | 4.53 | 4.37 | 4.39 | 29.0M |
| 2022-09-30 | 4.55 | 4.60 | 4.48 | 4.48 | 26.1M |
| 2022-09-29 | 4.71 | 4.73 | 4.53 | 4.54 | 28.5M |
| 2022-09-28 | 4.77 | 4.79 | 4.63 | 4.64 | 25.8M |
| 2022-09-27 | 4.67 | 4.80 | 4.66 | 4.80 | 31.9M |
| 2022-09-26 | 4.78 | 4.81 | 4.65 | 4.65 | 32.1M |
| 2022-09-23 | 4.95 | 4.96 | 4.80 | 4.81 | 26.6M |
| 2022-09-22 | 4.98 | 5.06 | 4.94 | 4.94 | 26.5M |
| 2022-09-21 | 4.95 | 5.08 | 4.80 | 5.04 | 35.7M |
| 2022-09-20 | 4.99 | 5.04 | 4.94 | 4.97 | 28.6M |
| 2022-09-19 | 5.06 | 5.07 | 4.93 | 4.97 | 28.4M |
| 2022-09-16 | 5.19 | 5.26 | 5.04 | 5.05 | 29.4M |
| 2022-09-15 | 5.30 | 5.36 | 5.14 | 5.18 | 31.7M |
| 2022-09-14 | 5.30 | 5.36 | 5.25 | 5.29 | 24.6M |
| 2022-09-13 | 5.43 | 5.48 | 5.38 | 5.39 | 20.9M |
| 2022-09-09 | 5.36 | 5.42 | 5.31 | 5.40 | 23.4M |
| 2022-09-08 | 5.50 | 5.54 | 5.36 | 5.38 | 34.8M |
| 2022-09-07 | 5.55 | 5.56 | 5.44 | 5.49 | 45.7M |
| 2022-09-06 | 5.57 | 5.59 | 5.50 | 5.58 | 32.3M |
| 2022-09-05 | 5.72 | 5.73 | 5.49 | 5.56 | 56.1M |
| 2022-09-02 | 5.55 | 5.80 | 5.54 | 5.73 | 60.4M |
| 2022-09-01 | 5.71 | 5.73 | 5.51 | 5.54 | 52.9M |
| 2022-08-31 | 5.81 | 5.98 | 5.68 | 5.69 | 59.8M |
| 2022-08-30 | 5.75 | 6.01 | 5.75 | 5.85 | 50.7M |
| 2022-08-29 | 5.75 | 5.83 | 5.65 | 5.81 | 33.6M |
| 2022-08-26 | 5.92 | 6.03 | 5.83 | 5.84 | 37.8M |
| 2022-08-25 | 5.93 | 5.97 | 5.73 | 5.92 | 43.2M |
| 2022-08-24 | 6.06 | 6.11 | 5.88 | 5.88 | 50.7M |
| 2022-08-23 | 6.22 | 6.23 | 6.02 | 6.06 | 53.6M |
| 2022-08-22 | 6.10 | 6.29 | 6.05 | 6.16 | 62.5M |
| 2022-08-19 | 6.21 | 6.44 | 6.19 | 6.20 | 96.6M |
| 2022-08-18 | 6.28 | 6.28 | 6.11 | 6.22 | 64.8M |
| 2022-08-17 | 6.22 | 6.33 | 6.19 | 6.30 | 60.4M |
| 2022-08-16 | 6.11 | 6.31 | 6.07 | 6.21 | 70.5M |
| 2022-08-15 | 6.11 | 6.14 | 6.06 | 6.10 | 42.5M |
| 2022-08-12 | 6.08 | 6.13 | 6.01 | 6.11 | 64.9M |
| 2022-08-11 | 5.73 | 6.14 | 5.72 | 6.08 | 116.3M |
| 2022-08-10 | 5.67 | 5.74 | 5.62 | 5.70 | 41.2M |
| 2022-08-09 | 5.75 | 5.75 | 5.61 | 5.70 | 56.9M |
| 2022-08-08 | 5.75 | 5.88 | 5.70 | 5.86 | 41.5M |
| 2022-08-05 | 5.62 | 5.78 | 5.59 | 5.77 | 44.7M |
| 2022-08-04 | 5.57 | 5.62 | 5.49 | 5.58 | 32.9M |
| 2022-08-03 | 5.51 | 5.75 | 5.51 | 5.52 | 39.9M |
| 2022-08-02 | 5.85 | 5.88 | 5.55 | 5.61 | 60.5M |
| 2022-08-01 | 5.92 | 6.02 | 5.82 | 5.95 | 29.2M |
| 2022-07-29 | 6.01 | 6.09 | 5.93 | 5.94 | 40.0M |
| 2022-07-28 | 6.00 | 6.10 | 5.98 | 6.00 | 40.8M |
| 2022-07-27 | 6.00 | 6.02 | 5.92 | 5.96 | 28.8M |
| 2022-07-26 | 5.85 | 6.03 | 5.83 | 6.02 | 38.9M |
| 2022-07-25 | 5.92 | 5.96 | 5.77 | 5.81 | 33.2M |
| 2022-07-22 | 6.05 | 6.07 | 5.84 | 5.93 | 51.2M |
| 2022-07-21 | 6.09 | 6.23 | 6.05 | 6.07 | 55.3M |
| 2022-07-20 | 6.06 | 6.12 | 6.00 | 6.04 | 49.4M |
| 2022-07-19 | 5.90 | 6.04 | 5.85 | 6.03 | 65.8M |
| 2022-07-18 | 5.72 | 5.88 | 5.72 | 5.87 | 39.2M |
| 2022-07-15 | 5.88 | 5.90 | 5.70 | 5.70 | 49.3M |
| 2022-07-14 | 5.91 | 6.00 | 5.85 | 5.90 | 42.2M |
| 2022-07-13 | 5.97 | 6.07 | 5.91 | 5.94 | 42.4M |
| 2022-07-12 | 6.06 | 6.10 | 5.90 | 5.90 | 53.3M |
| 2022-07-11 | 6.26 | 6.32 | 6.07 | 6.11 | 49.1M |
| 2022-07-08 | 6.11 | 6.40 | 6.07 | 6.26 | 85.4M |
| 2022-07-07 | 6.10 | 6.18 | 6.02 | 6.10 | 55.3M |
| 2022-07-06 | 6.16 | 6.22 | 6.01 | 6.08 | 49.6M |
| 2022-07-05 | 6.28 | 6.31 | 6.07 | 6.14 | 64.1M |
| 2022-07-04 | 6.24 | 6.31 | 6.19 | 6.29 | 46.7M |
| 2022-07-01 | 6.53 | 6.57 | 6.25 | 6.27 | 84.8M |
| 2022-06-30 | 6.56 | 6.66 | 6.52 | 6.53 | 71.8M |
| 2022-06-29 | 6.64 | 6.83 | 6.56 | 6.57 | 103.1M |
| 2022-06-28 | 6.61 | 6.68 | 6.47 | 6.66 | 78.2M |
| 2022-06-27 | 6.55 | 6.80 | 6.55 | 6.60 | 86.6M |
| 2022-06-24 | 6.64 | 6.74 | 6.58 | 6.60 | 82.4M |
| 2022-06-23 | 6.63 | 6.73 | 6.43 | 6.67 | 111.6M |
| 2022-06-22 | 7.05 | 7.17 | 6.66 | 6.67 | 143.3M |
| 2022-06-21 | 6.73 | 7.15 | 6.67 | 7.08 | 161.0M |
| 2022-06-20 | 6.68 | 6.83 | 6.63 | 6.70 | 88.7M |
| 2022-06-17 | 6.76 | 6.94 | 6.67 | 6.71 | 134.4M |
| 2022-06-16 | 6.48 | 7.13 | 6.45 | 6.91 | 237.3M |
| 2022-06-15 | 6.31 | 6.62 | 6.24 | 6.42 | 150.5M |
| 2022-06-14 | 6.14 | 6.43 | 5.84 | 6.35 | 136.8M |
| 2022-06-13 | 6.21 | 6.39 | 6.15 | 6.21 | 74.4M |
| 2022-06-10 | 6.13 | 6.37 | 6.13 | 6.28 | 74.3M |
| 2022-06-09 | 6.36 | 6.44 | 6.22 | 6.24 | 92.6M |
| 2022-06-08 | 6.20 | 6.52 | 6.04 | 6.42 | 141.5M |
| 2022-06-07 | 6.23 | 6.33 | 6.15 | 6.17 | 78.0M |
| 2022-06-06 | 6.07 | 6.24 | 6.05 | 6.22 | 68.8M |
| 2022-06-02 | 6.15 | 6.16 | 6.00 | 6.10 | 72.8M |
| 2022-06-01 | 6.23 | 6.34 | 6.11 | 6.16 | 90.1M |
| 2022-05-31 | 6.10 | 6.39 | 6.06 | 6.27 | 119.6M |
| 2022-05-30 | 6.24 | 6.29 | 6.05 | 6.13 | 102.0M |
| 2022-05-27 | 6.37 | 6.40 | 6.14 | 6.24 | 125.2M |
| 2022-05-26 | 6.19 | 6.64 | 6.10 | 6.40 | 241.6M |
| 2022-05-25 | 5.53 | 6.16 | 5.53 | 6.14 | 156.1M |
| 2022-05-24 | 5.88 | 5.93 | 5.52 | 5.53 | 90.1M |
| 2022-05-23 | 5.96 | 6.08 | 5.84 | 5.90 | 107.3M |
| 2022-05-20 | 5.86 | 5.87 | 5.75 | 5.84 | 66.7M |
| 2022-05-19 | 5.57 | 5.85 | 5.55 | 5.81 | 81.7M |
| 2022-05-18 | 5.80 | 5.90 | 5.70 | 5.70 | 72.3M |
| 2022-05-17 | 5.78 | 5.81 | 5.60 | 5.76 | 64.7M |
| 2022-05-16 | 5.80 | 5.87 | 5.71 | 5.76 | 74.2M |
| 2022-05-13 | 5.92 | 5.95 | 5.69 | 5.78 | 75.3M |
| 2022-05-12 | 5.70 | 5.98 | 5.70 | 5.85 | 96.8M |
| 2022-05-11 | 5.68 | 5.97 | 5.65 | 5.76 | 119.4M |
| 2022-05-10 | 5.50 | 5.75 | 5.43 | 5.71 | 83.1M |
| 2022-05-09 | 5.67 | 5.83 | 5.58 | 5.62 | 86.3M |
| 2022-05-06 | 5.53 | 5.65 | 5.45 | 5.50 | 61.9M |
| 2022-05-05 | 5.76 | 5.82 | 5.62 | 5.70 | 73.6M |
| 2022-04-29 | 5.40 | 5.79 | 5.40 | 5.74 | 122.4M |
| 2022-04-28 | 5.65 | 5.75 | 5.20 | 5.28 | 147.7M |
| 2022-04-27 | 5.52 | 5.90 | 5.48 | 5.89 | 81.8M |
| 2022-04-26 | 5.66 | 5.85 | 5.55 | 5.56 | 78.4M |
| 2022-04-25 | 6.08 | 6.09 | 5.61 | 5.61 | 81.4M |
| 2022-04-22 | 6.30 | 6.35 | 6.12 | 6.18 | 56.3M |
| 2022-04-21 | 6.55 | 6.68 | 6.30 | 6.33 | 70.3M |
| 2022-04-20 | 6.87 | 6.94 | 6.60 | 6.62 | 68.2M |
| 2022-04-19 | 6.66 | 6.89 | 6.61 | 6.87 | 82.9M |
| 2022-04-18 | 6.60 | 6.80 | 6.42 | 6.67 | 62.3M |
| 2022-04-15 | 7.11 | 7.12 | 6.63 | 6.68 | 135.5M |
| 2022-04-14 | 7.33 | 7.53 | 7.16 | 7.19 | 81.7M |
| 2022-04-13 | 7.77 | 7.79 | 7.23 | 7.30 | 94.4M |
| 2022-04-12 | 7.75 | 7.94 | 7.41 | 7.82 | 87.3M |
| 2022-04-11 | 8.23 | 8.39 | 7.60 | 7.68 | 119.7M |
| 2022-04-08 | 8.85 | 8.94 | 8.33 | 8.36 | 150.3M |
| 2022-04-07 | 8.72 | 9.05 | 8.64 | 8.94 | 162.6M |
| 2022-04-06 | 8.88 | 9.05 | 8.76 | 8.81 | 151.1M |
| 2022-04-01 | 8.27 | 9.12 | 8.18 | 8.88 | 247.5M |
| 2022-03-31 | 8.25 | 8.60 | 8.23 | 8.37 | 130.5M |
| 2022-03-30 | 8.15 | 8.62 | 8.01 | 8.41 | 140.0M |
| 2022-03-29 | 8.10 | 8.46 | 8.09 | 8.19 | 97.5M |
| 2022-03-28 | 8.23 | 8.47 | 8.07 | 8.12 | 127.8M |
| 2022-03-25 | 7.85 | 8.18 | 7.83 | 8.14 | 106.7M |
| 2022-03-24 | 8.09 | 8.11 | 7.80 | 7.83 | 92.5M |
| 2022-03-23 | 8.35 | 8.38 | 8.14 | 8.18 | 83.0M |
| 2022-03-22 | 8.09 | 8.50 | 8.01 | 8.41 | 125.5M |
| 2022-03-21 | 8.35 | 8.51 | 8.05 | 8.16 | 115.2M |
| 2022-03-18 | 8.30 | 8.49 | 8.23 | 8.35 | 95.1M |
| 2022-03-17 | 8.48 | 8.85 | 8.30 | 8.42 | 194.5M |
| 2022-03-16 | 7.91 | 8.43 | 7.66 | 8.39 | 183.8M |
| 2022-03-15 | 7.77 | 8.05 | 7.66 | 7.77 | 142.8M |
| 2022-03-14 | 7.63 | 8.06 | 7.58 | 7.87 | 126.9M |
| 2022-03-11 | 7.62 | 7.84 | 7.55 | 7.76 | 85.1M |
| 2022-03-10 | 7.74 | 7.97 | 7.61 | 7.80 | 137.5M |
| 2022-03-09 | 7.23 | 7.68 | 7.06 | 7.63 | 146.0M |
| 2022-03-08 | 7.57 | 7.67 | 7.16 | 7.20 | 106.4M |
| 2022-03-07 | 7.83 | 7.84 | 7.60 | 7.63 | 88.4M |
| 2022-03-04 | 7.57 | 8.19 | 7.53 | 7.93 | 179.8M |
| 2022-03-03 | 7.91 | 7.97 | 7.64 | 7.68 | 84.0M |
| 2022-03-02 | 7.90 | 8.02 | 7.82 | 7.89 | 70.7M |
| 2022-03-01 | 8.00 | 8.13 | 7.90 | 7.98 | 85.3M |
| 2022-02-28 | 7.85 | 7.97 | 7.66 | 7.97 | 65.7M |
| 2022-02-25 | 7.90 | 8.07 | 7.81 | 7.84 | 79.5M |
| 2022-02-24 | 7.93 | 8.15 | 7.57 | 7.76 | 116.8M |
| 2022-02-23 | 7.86 | 8.01 | 7.76 | 7.96 | 78.3M |
| 2022-02-22 | 8.04 | 8.05 | 7.64 | 7.78 | 117.6M |
| 2022-02-21 | 8.07 | 8.23 | 8.03 | 8.17 | 80.8M |
| 2022-02-18 | 8.02 | 8.26 | 8.00 | 8.11 | 82.9M |
| 2022-02-17 | 8.22 | 8.30 | 8.02 | 8.08 | 97.2M |
| 2022-02-16 | 8.26 | 8.55 | 8.20 | 8.23 | 121.9M |
| 2022-02-15 | 8.08 | 8.46 | 8.07 | 8.26 | 117.5M |
| 2022-02-14 | 7.84 | 8.11 | 7.78 | 8.00 | 98.1M |
| 2022-02-11 | 8.65 | 8.82 | 7.98 | 8.02 | 193.5M |
| 2022-02-10 | 8.83 | 9.07 | 8.73 | 8.76 | 122.2M |
| 2022-02-09 | 8.53 | 8.98 | 8.46 | 8.88 | 131.5M |
| 2022-02-08 | 8.64 | 8.83 | 8.49 | 8.60 | 103.0M |
| 2022-02-07 | 8.58 | 8.83 | 8.28 | 8.55 | 113.3M |
| 2022-01-28 | 9.24 | 9.24 | 8.72 | 8.76 | 99.3M |
| 2022-01-27 | 9.20 | 9.28 | 8.91 | 8.96 | 94.0M |
| 2022-01-26 | 9.34 | 9.47 | 9.08 | 9.25 | 110.3M |
| 2022-01-25 | 10.01 | 10.11 | 9.26 | 9.28 | 161.5M |
| 2022-01-24 | 10.03 | 10.34 | 9.90 | 10.14 | 87.7M |
| 2022-01-21 | 10.06 | 10.30 | 9.82 | 9.99 | 119.7M |
| 2022-01-20 | 10.86 | 10.87 | 9.97 | 10.03 | 185.7M |
| 2022-01-19 | 10.80 | 11.12 | 10.61 | 10.95 | 171.5M |
| 2022-01-18 | 11.47 | 11.58 | 10.85 | 10.89 | 204.0M |
| 2022-01-17 | 10.58 | 11.84 | 10.50 | 11.58 | 235.0M |
| 2022-01-14 | 10.31 | 10.85 | 10.24 | 10.58 | 185.5M |
| 2022-01-13 | 11.00 | 11.11 | 10.37 | 10.37 | 226.7M |
| 2022-01-12 | 11.02 | 11.56 | 11.02 | 11.15 | 169.7M |
| 2022-01-11 | 11.45 | 11.63 | 10.77 | 10.94 | 195.6M |
| 2022-01-10 | 11.12 | 11.87 | 10.78 | 11.68 | 205.9M |
| 2022-01-07 | 11.55 | 12.52 | 11.38 | 11.39 | 253.3M |
| 2022-01-06 | 12.00 | 12.08 | 11.33 | 11.68 | 229.7M |
| 2022-01-05 | 12.00 | 12.57 | 11.75 | 12.41 | 324.4M |
| 2022-01-04 | 10.95 | 12.88 | 10.71 | 12.51 | 452.5M |