4.58
Última Actualización: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 4.72 | 4.72 | 4.53 | 4.58 | 0.4M |
| 2025-09-25 | 4.78 | 4.79 | 4.71 | 4.73 | 0.3M |
| 2025-09-24 | 4.78 | 4.85 | 4.78 | 4.81 | 0.1M |
| 2025-09-23 | 4.93 | 4.93 | 4.76 | 4.82 | 0.5M |
| 2025-09-22 | 4.93 | 4.98 | 4.91 | 4.93 | 0.2M |
| 2025-09-19 | 4.96 | 4.99 | 4.92 | 4.93 | 0.2M |
| 2025-09-18 | 5.10 | 5.15 | 4.95 | 4.96 | 0.5M |
| 2025-09-17 | 5.23 | 5.27 | 5.06 | 5.10 | 0.5M |
| 2025-09-16 | 5.02 | 5.29 | 4.96 | 5.23 | 1.0M |
| 2025-09-15 | 4.92 | 5.10 | 4.90 | 5.02 | 0.6M |
| 2025-09-12 | 4.92 | 4.99 | 4.90 | 4.91 | 0.3M |
| 2025-09-11 | 4.98 | 4.98 | 4.91 | 4.93 | 0.2M |
| 2025-09-10 | 4.97 | 5.02 | 4.97 | 4.98 | 0.2M |
| 2025-09-09 | 5.05 | 5.05 | 4.97 | 4.97 | 0.2M |
| 2025-09-08 | 4.97 | 5.12 | 4.97 | 5.05 | 0.3M |
| 2025-09-05 | 4.91 | 5.01 | 4.91 | 4.99 | 0.2M |
| 2025-09-04 | 4.93 | 4.99 | 4.90 | 4.93 | 0.3M |
| 2025-09-03 | 4.95 | 5.04 | 4.92 | 4.93 | 0.3M |
| 2025-09-02 | 5.12 | 5.17 | 4.93 | 4.96 | 0.8M |
| 2025-09-01 | 5.07 | 5.20 | 5.06 | 5.09 | 0.4M |
| 2025-08-29 | 5.07 | 5.13 | 5.06 | 5.07 | 0.3M |
| 2025-08-28 | 5.14 | 5.14 | 5.04 | 5.09 | 0.7M |
| 2025-08-27 | 5.22 | 5.25 | 5.10 | 5.14 | 0.6M |
| 2025-08-26 | 5.20 | 5.39 | 5.20 | 5.29 | 0.6M |
| 2025-08-25 | 5.14 | 5.23 | 5.11 | 5.18 | 0.3M |
| 2025-08-22 | 5.20 | 5.20 | 5.10 | 5.11 | 0.7M |
| 2025-08-21 | 5.27 | 5.30 | 5.20 | 5.20 | 0.2M |
| 2025-08-20 | 5.50 | 5.52 | 5.25 | 5.27 | 1.1M |
| 2025-08-19 | 5.36 | 5.88 | 5.36 | 5.54 | 3.5M |
| 2025-08-18 | 5.31 | 5.44 | 5.25 | 5.33 | 0.8M |
| 2025-08-15 | 5.15 | 5.38 | 5.09 | 5.30 | 1.1M |
| 2025-08-14 | 5.07 | 5.25 | 5.07 | 5.15 | 0.7M |
| 2025-08-13 | 5.11 | 5.30 | 4.93 | 5.07 | 1.2M |
| 2025-08-12 | 5.08 | 5.20 | 5.04 | 5.18 | 0.3M |
| 2025-08-11 | 5.10 | 5.10 | 5.04 | 5.08 | 0.2M |
| 2025-08-08 | 5.21 | 5.21 | 5.07 | 5.10 | 0.1M |
| 2025-08-07 | 5.22 | 5.24 | 5.08 | 5.15 | 0.3M |
| 2025-08-06 | 5.07 | 5.25 | 5.05 | 5.22 | 0.3M |
| 2025-08-05 | 5.05 | 5.16 | 5.02 | 5.07 | 0.2M |
| 2025-08-04 | 5.10 | 5.10 | 5.01 | 5.04 | 0.3M |
| 2025-08-01 | 5.35 | 5.35 | 5.05 | 5.10 | 1.3M |
| 2025-07-31 | 5.55 | 5.55 | 5.26 | 5.35 | 1.1M |
| 2025-07-30 | 5.54 | 5.70 | 5.50 | 5.57 | 0.9M |
| 2025-07-29 | 5.57 | 5.67 | 5.57 | 5.60 | 0.3M |
| 2025-07-28 | 5.64 | 5.69 | 5.50 | 5.57 | 1.2M |
| 2025-07-25 | 5.69 | 5.69 | 5.64 | 5.64 | 0.4M |
| 2025-07-24 | 5.74 | 5.79 | 5.69 | 5.69 | 0.5M |
| 2025-07-23 | 5.70 | 5.81 | 5.70 | 5.74 | 0.9M |
| 2025-07-22 | 5.69 | 5.73 | 5.63 | 5.69 | 0.6M |
| 2025-07-21 | 5.85 | 5.88 | 5.63 | 5.69 | 1.2M |
| 2025-07-18 | 6.02 | 6.07 | 5.80 | 5.89 | 0.9M |
| 2025-07-17 | 5.99 | 6.15 | 5.99 | 6.02 | 0.8M |
| 2025-07-16 | 6.16 | 6.45 | 5.92 | 5.97 | 1.4M |
| 2025-07-15 | 5.51 | 6.20 | 5.51 | 6.16 | 3.0M |
| 2025-07-14 | 5.72 | 5.75 | 5.50 | 5.54 | 1.6M |
| 2025-07-11 | 5.80 | 5.90 | 5.70 | 5.72 | 0.9M |
| 2025-07-10 | 5.83 | 5.85 | 5.67 | 5.80 | 1.1M |
| 2025-07-09 | 6.02 | 6.02 | 5.82 | 5.89 | 1.1M |
| 2025-07-08 | 5.85 | 6.10 | 5.84 | 6.03 | 1.8M |
| 2025-07-07 | 5.86 | 5.99 | 5.55 | 5.85 | 2.7M |
| 2025-07-04 | 6.20 | 6.72 | 5.80 | 5.86 | 7.2M |
| 2025-07-03 | 9.50 | 9.74 | 5.60 | 6.20 | 44.0M |