8.24
Última Actualización: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 7.90 | 8.27 | 7.90 | 8.24 | 17.0M |
| 2025-09-26 | 7.78 | 7.90 | 7.77 | 7.80 | 7.8M |
| 2025-09-25 | 7.59 | 7.80 | 7.50 | 7.76 | 27.0M |
| 2025-09-24 | 7.65 | 7.85 | 7.60 | 7.60 | 11.0M |
| 2025-09-23 | 7.31 | 7.64 | 7.31 | 7.53 | 19.9M |
| 2025-09-22 | 7.20 | 7.29 | 7.12 | 7.15 | 2.9M |
| 2025-09-19 | 7.06 | 7.24 | 7.06 | 7.08 | 2.5M |
| 2025-09-18 | 7.23 | 7.32 | 7.01 | 7.10 | 4.7M |
| 2025-09-17 | 7.26 | 7.75 | 7.18 | 7.30 | 18.0M |
| 2025-09-16 | 7.10 | 7.32 | 7.05 | 7.22 | 9.2M |
| 2025-09-15 | 7.20 | 7.23 | 7.00 | 7.00 | 5.5M |
| 2025-09-12 | 6.92 | 7.23 | 6.90 | 7.21 | 10.9M |
| 2025-09-11 | 7.00 | 7.25 | 6.94 | 6.97 | 3.8M |
| 2025-09-10 | 6.96 | 7.04 | 6.88 | 6.98 | 2.4M |
| 2025-09-09 | 7.11 | 7.14 | 6.92 | 6.99 | 3.6M |
| 2025-09-08 | 7.10 | 7.21 | 6.98 | 7.00 | 4.2M |
| 2025-09-05 | 6.81 | 7.01 | 6.81 | 6.99 | 5.8M |
| 2025-09-04 | 7.04 | 7.08 | 6.80 | 6.80 | 3.0M |
| 2025-09-03 | 7.00 | 7.23 | 6.98 | 7.02 | 12.8M |
| 2025-09-02 | 7.10 | 7.13 | 6.76 | 6.80 | 9.0M |
| 2025-09-01 | 6.70 | 7.02 | 6.70 | 6.95 | 12.6M |
| 2025-08-29 | 6.44 | 6.65 | 6.38 | 6.65 | 9.2M |
| 2025-08-28 | 6.36 | 6.44 | 6.31 | 6.37 | 6.4M |
| 2025-08-27 | 6.31 | 6.36 | 6.10 | 6.30 | 4.6M |
| 2025-08-26 | 5.85 | 6.31 | 5.85 | 6.23 | 10.5M |
| 2025-08-22 | 5.82 | 5.84 | 5.53 | 5.83 | 1.9M |
| 2025-08-20 | 5.61 | 5.84 | 5.53 | 5.82 | 4.5M |
| 2025-08-19 | 5.58 | 5.63 | 5.30 | 5.60 | 2.4M |
| 2025-08-18 | 5.35 | 5.59 | 5.17 | 5.58 | 1.8M |
| 2025-08-15 | 5.39 | 5.39 | 5.18 | 5.35 | 1.5M |
| 2025-08-14 | 5.20 | 5.40 | 5.05 | 5.39 | 3.6M |
| 2025-08-13 | 5.40 | 5.48 | 5.29 | 5.29 | 1.3M |
| 2025-08-12 | 5.45 | 5.53 | 5.20 | 5.40 | 4.2M |
| 2025-08-11 | 5.65 | 5.66 | 5.30 | 5.40 | 5.0M |
| 2025-08-08 | 5.67 | 5.79 | 5.55 | 5.63 | 2.6M |
| 2025-08-07 | 5.75 | 5.80 | 5.52 | 5.61 | 2.8M |
| 2025-08-06 | 5.79 | 5.99 | 5.70 | 5.75 | 9.8M |
| 2025-08-05 | 5.87 | 6.01 | 5.79 | 5.79 | 4.0M |
| 2025-08-04 | 5.65 | 5.97 | 5.58 | 5.79 | 13.2M |
| 2025-08-01 | 5.61 | 5.63 | 5.50 | 5.50 | 7.8M |
| 2025-07-31 | 5.75 | 5.78 | 5.48 | 5.64 | 4.5M |
| 2025-07-30 | 5.76 | 5.86 | 5.74 | 5.75 | 1.3M |
| 2025-07-29 | 5.97 | 5.97 | 5.71 | 5.75 | 3.7M |
| 2025-07-28 | 6.02 | 6.02 | 5.82 | 5.97 | 1.7M |
| 2025-07-25 | 6.03 | 6.06 | 5.94 | 5.98 | 1.0M |
| 2025-07-24 | 6.00 | 6.12 | 5.88 | 6.05 | 4.3M |
| 2025-07-23 | 5.98 | 6.16 | 5.96 | 6.06 | 2.8M |
| 2025-07-22 | 5.95 | 6.08 | 5.81 | 5.83 | 2.6M |
| 2025-07-21 | 5.95 | 6.04 | 5.66 | 5.79 | 5.7M |
| 2025-07-18 | 6.01 | 6.09 | 5.88 | 5.92 | 4.6M |
| 2025-07-17 | 6.24 | 6.40 | 5.88 | 6.00 | 7.1M |
| 2025-07-16 | 6.40 | 6.40 | 6.23 | 6.29 | 1.0M |
| 2025-07-15 | 6.43 | 6.43 | 6.27 | 6.40 | 1.1M |
| 2025-07-14 | 6.36 | 6.51 | 6.35 | 6.43 | 1.5M |
| 2025-07-11 | 6.44 | 6.44 | 6.27 | 6.29 | 1.5M |
| 2025-07-10 | 6.24 | 6.40 | 6.19 | 6.34 | 1.7M |
| 2025-07-09 | 6.35 | 6.35 | 6.17 | 6.24 | 2.1M |
| 2025-07-08 | 6.21 | 6.30 | 6.15 | 6.19 | 3.5M |
| 2025-07-07 | 6.25 | 6.28 | 6.18 | 6.18 | 3.8M |
| 2025-07-04 | 6.40 | 6.40 | 6.22 | 6.28 | 3.9M |
| 2025-07-03 | 6.42 | 6.55 | 6.34 | 6.40 | 2.8M |
| 2025-07-02 | 6.64 | 6.67 | 6.40 | 6.41 | 1.4M |
| 2025-07-01 | 6.41 | 6.67 | 6.41 | 6.64 | 5.7M |
| 2025-06-30 | 6.43 | 6.50 | 6.23 | 6.42 | 1.8M |
| 2025-06-27 | 6.60 | 6.70 | 6.37 | 6.44 | 5.6M |
| 2025-06-26 | 6.76 | 6.76 | 6.60 | 6.64 | 1.4M |
| 2025-06-25 | 6.74 | 6.79 | 6.69 | 6.76 | 1.9M |
| 2025-06-24 | 6.77 | 6.80 | 6.60 | 6.60 | 3.7M |
| 2025-06-23 | 7.00 | 7.00 | 6.73 | 6.79 | 3.5M |
| 2025-06-20 | 6.67 | 7.00 | 6.58 | 7.00 | 7.7M |
| 2025-06-19 | 6.88 | 6.90 | 6.62 | 6.66 | 4.0M |
| 2025-06-18 | 6.97 | 6.97 | 6.76 | 6.88 | 3.2M |
| 2025-06-17 | 6.88 | 7.05 | 6.77 | 6.98 | 3.3M |
| 2025-06-16 | 7.00 | 7.40 | 6.89 | 6.89 | 18.9M |
| 2025-06-13 | 6.79 | 7.03 | 6.79 | 6.87 | 13.9M |
| 2025-06-11 | 6.33 | 6.60 | 6.32 | 6.51 | 2.5M |
| 2025-06-10 | 6.42 | 6.47 | 6.26 | 6.32 | 5.8M |
| 2025-06-09 | 6.74 | 6.75 | 6.37 | 6.44 | 11.8M |
| 2025-06-05 | 6.79 | 6.90 | 6.79 | 6.87 | 2.1M |
| 2025-06-04 | 6.94 | 6.94 | 6.70 | 6.73 | 3.5M |
| 2025-06-03 | 6.94 | 7.02 | 6.82 | 6.95 | 7.9M |
| 2025-06-02 | 6.50 | 6.95 | 6.50 | 6.75 | 10.2M |
| 2025-05-30 | 6.60 | 6.91 | 6.59 | 6.60 | 6.8M |
| 2025-05-29 | 6.60 | 6.62 | 6.44 | 6.46 | 2.3M |
| 2025-05-28 | 6.82 | 6.82 | 6.43 | 6.68 | 2.5M |
| 2025-05-27 | 6.97 | 6.97 | 6.67 | 6.76 | 3.3M |
| 2025-05-26 | 6.35 | 6.96 | 6.30 | 6.88 | 12.4M |
| 2025-05-23 | 6.36 | 6.36 | 6.12 | 6.25 | 2.0M |
| 2025-05-22 | 6.32 | 6.40 | 6.26 | 6.36 | 4.0M |
| 2025-05-21 | 6.15 | 6.32 | 6.10 | 6.28 | 6.3M |
| 2025-05-20 | 6.09 | 6.09 | 5.94 | 5.98 | 3.8M |
| 2025-05-19 | 5.96 | 6.12 | 5.95 | 6.02 | 5.3M |
| 2025-05-16 | 5.65 | 5.95 | 5.64 | 5.93 | 3.0M |
| 2025-05-15 | 5.80 | 5.85 | 5.61 | 5.65 | 8.3M |
| 2025-05-14 | 5.96 | 5.99 | 5.87 | 5.90 | 3.2M |
| 2025-05-13 | 6.12 | 6.12 | 5.80 | 5.99 | 7.0M |
| 2025-05-09 | 6.35 | 6.40 | 6.17 | 6.22 | 5.3M |
| 2025-05-08 | 6.56 | 6.62 | 6.35 | 6.35 | 4.6M |
| 2025-05-07 | 6.61 | 6.87 | 6.47 | 6.57 | 3.7M |
| 2025-05-06 | 6.42 | 6.56 | 6.40 | 6.52 | 4.4M |
| 2025-05-05 | 6.42 | 6.42 | 6.11 | 6.17 | 10.1M |
| 2025-05-02 | 6.62 | 6.63 | 6.36 | 6.42 | 5.7M |
| 2025-04-30 | 6.71 | 6.82 | 6.65 | 6.68 | 3.0M |
| 2025-04-29 | 6.71 | 6.94 | 6.71 | 6.83 | 2.6M |
| 2025-04-28 | 6.81 | 6.87 | 6.59 | 6.69 | 3.8M |
| 2025-04-25 | 6.96 | 7.07 | 6.78 | 6.80 | 2.9M |
| 2025-04-24 | 6.70 | 6.97 | 6.68 | 6.95 | 5.0M |
| 2025-04-23 | 6.88 | 6.99 | 6.55 | 6.64 | 10.6M |
| 2025-04-22 | 7.10 | 7.16 | 7.00 | 7.09 | 9.1M |
| 2025-04-21 | 7.08 | 7.29 | 7.00 | 7.00 | 8.3M |
| 2025-04-16 | 7.01 | 7.13 | 6.86 | 6.93 | 5.7M |
| 2025-04-15 | 7.05 | 7.14 | 6.90 | 6.95 | 17.1M |
| 2025-04-14 | 7.15 | 7.19 | 6.93 | 6.96 | 9.9M |
| 2025-04-11 | 7.08 | 7.24 | 6.95 | 7.07 | 10.2M |
| 2025-04-10 | 6.85 | 6.91 | 6.62 | 6.90 | 17.7M |
| 2025-04-08 | 6.20 | 6.45 | 6.06 | 6.30 | 8.7M |
| 2025-04-07 | 6.70 | 6.79 | 5.95 | 6.28 | 31.3M |
| 2025-04-04 | 7.23 | 7.30 | 6.97 | 7.05 | 13.1M |
| 2025-04-03 | 7.38 | 7.53 | 7.20 | 7.43 | 9.8M |
| 2025-04-02 | 7.40 | 7.56 | 7.35 | 7.50 | 11.9M |
| 2025-03-31 | 7.35 | 7.40 | 7.27 | 7.30 | 10.0M |
| 2025-03-28 | 7.30 | 7.36 | 7.15 | 7.20 | 7.8M |
| 2025-03-27 | 7.10 | 7.28 | 7.05 | 7.20 | 9.6M |
| 2025-03-26 | 6.76 | 7.24 | 6.72 | 7.09 | 9.5M |
| 2025-03-25 | 7.10 | 7.10 | 6.80 | 6.80 | 8.7M |
| 2025-03-24 | 7.16 | 7.35 | 7.02 | 7.10 | 9.8M |
| 2025-03-21 | 7.14 | 7.23 | 7.05 | 7.08 | 13.8M |
| 2025-03-20 | 6.58 | 7.18 | 6.50 | 7.15 | 34.3M |
| 2025-03-19 | 6.55 | 6.72 | 6.30 | 6.41 | 11.5M |
| 2025-03-18 | 6.50 | 6.55 | 6.21 | 6.49 | 8.0M |
| 2025-03-17 | 6.55 | 6.65 | 6.28 | 6.50 | 4.8M |
| 2025-03-14 | 6.69 | 6.77 | 6.42 | 6.48 | 15.2M |
| 2025-03-13 | 6.25 | 6.65 | 6.17 | 6.49 | 18.5M |
| 2025-03-12 | 6.08 | 6.26 | 6.03 | 6.14 | 6.9M |
| 2025-03-11 | 6.18 | 6.29 | 5.99 | 6.10 | 13.8M |
| 2025-03-10 | 5.75 | 6.26 | 5.63 | 6.26 | 24.6M |
| 2025-03-07 | 5.79 | 5.95 | 5.62 | 5.75 | 13.8M |
| 2025-03-06 | 5.50 | 5.92 | 5.50 | 5.84 | 23.6M |
| 2025-03-05 | 5.35 | 5.65 | 5.35 | 5.46 | 20.8M |
| 2025-03-04 | 4.86 | 5.50 | 4.86 | 5.39 | 29.0M |
| 2025-03-03 | 4.65 | 4.92 | 4.65 | 4.86 | 8.6M |
| 2025-02-28 | 4.90 | 4.99 | 4.61 | 4.61 | 13.7M |
| 2025-02-27 | 5.05 | 5.11 | 4.90 | 4.93 | 11.5M |
| 2025-02-26 | 5.10 | 5.34 | 5.01 | 5.03 | 12.3M |
| 2025-02-25 | 5.22 | 5.40 | 5.05 | 5.16 | 11.6M |
| 2025-02-24 | 4.99 | 5.13 | 4.68 | 5.13 | 20.5M |
| 2025-02-21 | 5.00 | 5.15 | 4.91 | 4.99 | 9.8M |
| 2025-02-20 | 5.14 | 5.32 | 4.82 | 4.99 | 25.8M |
| 2025-02-19 | 4.51 | 5.22 | 4.51 | 5.07 | 61.1M |
| 2025-02-18 | 4.63 | 4.70 | 4.32 | 4.34 | 18.1M |
| 2025-02-17 | 3.97 | 4.72 | 3.83 | 4.62 | 39.3M |
| 2025-02-14 | 3.80 | 4.05 | 3.80 | 3.97 | 40.7M |
| 2025-02-13 | 3.39 | 3.78 | 3.39 | 3.73 | 36.2M |
| 2025-02-12 | 3.35 | 3.46 | 3.31 | 3.37 | 8.4M |
| 2025-02-11 | 3.26 | 3.32 | 3.22 | 3.31 | 3.9M |
| 2025-02-10 | 3.25 | 3.25 | 3.20 | 3.20 | 0.4M |
| 2025-02-07 | 3.25 | 3.26 | 3.19 | 3.21 | 1.6M |
| 2025-02-06 | 3.24 | 3.25 | 3.21 | 3.21 | 1.1M |
| 2025-02-05 | 3.20 | 3.25 | 3.19 | 3.24 | 1.2M |
| 2025-02-04 | 3.21 | 3.26 | 3.16 | 3.17 | 1.4M |
| 2025-02-03 | 3.26 | 3.27 | 3.13 | 3.21 | 2.1M |
| 2025-01-31 | 3.38 | 3.38 | 3.20 | 3.27 | 4.9M |
| 2025-01-30 | 3.27 | 3.37 | 3.25 | 3.30 | 5.6M |
| 2025-01-28 | 3.29 | 3.29 | 3.19 | 3.24 | 0.8M |
| 2025-01-27 | 3.18 | 3.30 | 3.18 | 3.29 | 3.3M |
| 2025-01-24 | 3.22 | 3.24 | 3.18 | 3.18 | 0.7M |
| 2025-01-23 | 3.19 | 3.28 | 3.19 | 3.22 | 5.5M |
| 2025-01-22 | 3.11 | 3.22 | 3.08 | 3.09 | 1.7M |
| 2025-01-21 | 3.22 | 3.22 | 3.05 | 3.11 | 3.4M |
| 2025-01-20 | 3.17 | 3.23 | 3.16 | 3.23 | 0.1M |
| 2025-01-17 | 3.20 | 3.25 | 3.20 | 3.23 | 2.0M |
| 2025-01-16 | 3.08 | 3.28 | 3.06 | 3.20 | 3.5M |
| 2025-01-15 | 3.16 | 3.16 | 3.05 | 3.07 | 2.0M |
| 2025-01-14 | 3.02 | 3.18 | 3.01 | 3.18 | 2.9M |
| 2025-01-13 | 2.96 | 3.05 | 2.96 | 3.03 | 1.2M |
| 2025-01-10 | 2.96 | 2.96 | 2.92 | 2.94 | 0.1M |
| 2025-01-09 | 3.01 | 3.01 | 2.91 | 2.91 | 0.6M |
| 2025-01-08 | 2.95 | 3.02 | 2.95 | 2.99 | 1.1M |
| 2025-01-07 | 2.83 | 2.95 | 2.83 | 2.95 | 1.0M |
| 2025-01-06 | 2.82 | 2.86 | 2.80 | 2.85 | 0.5M |
| 2025-01-03 | 2.80 | 2.82 | 2.76 | 2.80 | 0.8M |
| 2025-01-02 | 2.76 | 2.79 | 2.76 | 2.79 | 0.0M |