2.49
Last Update: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 8.73 | 8.73 | 8.73 | 8.73 | 0.0M |
| 2024-12-30 | 8.90 | 8.90 | 8.90 | 8.90 | 0.0M |
| 2024-12-27 | 9.08 | 9.08 | 9.08 | 9.08 | 0.0M |
| 2024-12-26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.0M |
| 2024-12-24 | 9.44 | 9.44 | 9.44 | 9.44 | 0.0M |
| 2024-12-23 | 9.63 | 9.63 | 9.63 | 9.63 | 0.0M |
| 2024-12-20 | 10.22 | 10.22 | 9.82 | 9.82 | 0.2M |
| 2024-12-19 | 10.02 | 10.02 | 10.02 | 10.02 | 0.0M |
| 2024-12-18 | 9.83 | 9.83 | 9.83 | 9.83 | 0.1M |
| 2024-12-17 | 9.64 | 9.64 | 9.64 | 9.64 | 0.0M |
| 2024-12-16 | 9.19 | 9.19 | 9.19 | 9.19 | 0.1M |
| 2024-12-13 | 9.22 | 9.22 | 8.76 | 8.76 | 0.1M |
| 2024-12-12 | 9.22 | 9.22 | 8.97 | 9.22 | 0.2M |
| 2024-12-11 | 8.79 | 8.79 | 8.38 | 8.79 | 0.3M |
| 2024-12-10 | 7.60 | 8.38 | 7.60 | 8.38 | 0.4M |
| 2024-12-09 | 7.99 | 7.99 | 7.99 | 7.99 | 0.0M |
| 2024-12-06 | 8.41 | 8.41 | 8.41 | 8.41 | 0.0M |
| 2024-12-05 | 8.85 | 8.85 | 8.85 | 8.85 | 0.0M |
| 2024-12-04 | 9.31 | 9.31 | 9.31 | 9.31 | 0.0M |
| 2024-12-03 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0M |
| 2024-12-02 | 10.30 | 10.30 | 10.30 | 10.30 | 0.0M |
| 2024-11-29 | 10.84 | 10.84 | 10.84 | 10.84 | 0.0M |
| 2024-11-28 | 11.41 | 11.41 | 11.41 | 11.41 | 0.0M |
| 2024-11-27 | 12.01 | 12.01 | 12.01 | 12.01 | 0.0M |
| 2024-11-26 | 12.64 | 12.64 | 12.64 | 12.64 | 0.0M |
| 2024-11-25 | 13.30 | 13.30 | 13.30 | 13.30 | 0.0M |
| 2024-11-22 | 14.00 | 14.00 | 14.00 | 14.00 | 0.1M |
| 2024-11-21 | 14.71 | 14.73 | 14.71 | 14.73 | 1.2M |
| 2024-11-19 | 14.01 | 14.03 | 14.01 | 14.03 | 0.5M |
| 2024-11-18 | 13.37 | 13.37 | 13.36 | 13.37 | 1.2M |
| 2024-11-14 | 13.00 | 13.00 | 12.74 | 12.74 | 0.0M |
| 2024-11-13 | 13.00 | 13.00 | 13.00 | 13.00 | 0.0M |
| 2024-11-12 | 13.00 | 13.00 | 13.00 | 13.00 | 0.0M |
| 2024-11-11 | 13.00 | 13.00 | 13.00 | 13.00 | 0.0M |
| 2024-11-08 | 13.01 | 13.01 | 13.00 | 13.00 | 0.0M |
| 2024-11-07 | 13.00 | 13.00 | 12.74 | 13.00 | 0.1M |
| 2024-11-06 | 12.74 | 13.00 | 12.74 | 13.00 | 0.1M |
| 2024-11-05 | 13.00 | 13.00 | 13.00 | 13.00 | 0.0M |
| 2024-11-04 | 13.00 | 13.01 | 13.00 | 13.00 | 0.0M |
| 2024-10-31 | 13.01 | 13.01 | 13.00 | 13.01 | 0.0M |
| 2024-10-30 | 12.84 | 13.01 | 12.84 | 13.00 | 0.0M |
| 2024-10-29 | 13.00 | 13.00 | 13.00 | 13.00 | 0.0M |
| 2024-10-28 | 12.72 | 12.97 | 12.72 | 12.97 | 0.0M |
| 2024-10-25 | 12.72 | 12.72 | 12.72 | 12.72 | 0.0M |
| 2024-10-24 | 12.68 | 12.75 | 12.68 | 12.72 | 0.0M |
| 2024-10-23 | 12.93 | 12.93 | 12.47 | 12.93 | 0.0M |
| 2024-10-22 | 12.47 | 12.72 | 12.47 | 12.72 | 0.1M |
| 2024-10-21 | 12.24 | 12.72 | 12.24 | 12.72 | 0.2M |
| 2024-10-18 | 12.00 | 12.48 | 12.00 | 12.48 | 0.2M |
| 2024-10-17 | 12.24 | 12.24 | 12.24 | 12.24 | 0.0M |
| 2024-10-16 | 12.48 | 12.48 | 12.48 | 12.48 | 0.0M |
| 2024-10-15 | 12.25 | 12.73 | 12.25 | 12.73 | 0.2M |
| 2024-10-14 | 12.49 | 12.49 | 12.49 | 12.49 | 0.0M |
| 2024-10-11 | 12.25 | 12.25 | 12.25 | 12.25 | 0.0M |
| 2024-10-10 | 12.01 | 12.01 | 12.01 | 12.01 | 0.0M |
| 2024-10-09 | 11.78 | 11.78 | 11.78 | 11.78 | 0.0M |
| 2024-10-08 | 11.33 | 11.55 | 11.33 | 11.55 | 0.0M |
| 2024-10-07 | 11.33 | 11.33 | 11.33 | 11.33 | 0.1M |
| 2024-10-04 | 11.11 | 11.11 | 11.11 | 11.11 | 0.0M |
| 2024-10-03 | 10.90 | 10.90 | 10.90 | 10.90 | 0.0M |
| 2024-10-01 | 10.69 | 10.69 | 10.69 | 10.69 | 0.0M |
| 2024-09-30 | 10.49 | 10.49 | 10.49 | 10.49 | 0.0M |
| 2024-09-27 | 10.29 | 10.29 | 10.29 | 10.29 | 0.1M |
| 2024-09-26 | 10.09 | 10.09 | 10.03 | 10.09 | 0.1M |
| 2024-09-25 | 9.90 | 9.90 | 9.90 | 9.90 | 0.0M |
| 2024-09-24 | 9.71 | 9.71 | 9.71 | 9.71 | 0.0M |
| 2024-09-23 | 9.52 | 9.52 | 9.52 | 9.52 | 0.0M |
| 2024-09-20 | 9.34 | 9.34 | 9.34 | 9.34 | 0.0M |
| 2024-09-19 | 9.16 | 9.16 | 9.16 | 9.16 | 0.0M |
| 2024-09-18 | 8.99 | 8.99 | 8.99 | 8.99 | 0.0M |
| 2024-09-17 | 8.82 | 8.82 | 8.82 | 8.82 | 0.0M |
| 2024-09-16 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0M |
| 2024-09-13 | 8.17 | 8.49 | 8.17 | 8.49 | 0.2M |
| 2024-09-12 | 8.33 | 8.33 | 8.33 | 8.33 | 0.1M |
| 2024-09-11 | 8.17 | 8.17 | 8.17 | 8.17 | 0.0M |
| 2024-09-10 | 8.01 | 8.01 | 8.01 | 8.01 | 0.0M |
| 2024-09-09 | 7.86 | 7.86 | 7.86 | 7.86 | 0.1M |
| 2024-09-06 | 7.49 | 7.49 | 7.49 | 7.49 | 0.0M |
| 2024-09-05 | 7.14 | 7.14 | 7.14 | 7.14 | 0.0M |
| 2024-09-04 | 6.80 | 6.80 | 6.80 | 6.80 | 0.1M |
| 2024-09-03 | 6.48 | 6.48 | 5.88 | 6.48 | 0.8M |
| 2024-09-02 | 6.08 | 6.72 | 6.08 | 6.18 | 0.2M |
| 2024-08-30 | 6.40 | 6.41 | 6.40 | 6.40 | 0.1M |
| 2024-08-29 | 6.73 | 7.00 | 6.73 | 6.73 | 0.1M |
| 2024-08-28 | 7.08 | 7.10 | 7.08 | 7.08 | 0.0M |
| 2024-08-27 | 7.45 | 7.45 | 7.45 | 7.45 | 0.0M |
| 2024-08-26 | 7.84 | 7.85 | 7.84 | 7.84 | 0.0M |
| 2024-08-23 | 8.68 | 8.68 | 8.25 | 8.25 | 0.1M |
| 2024-08-22 | 7.86 | 8.68 | 7.86 | 8.68 | 0.3M |
| 2024-08-21 | 8.27 | 8.27 | 8.27 | 8.27 | 0.0M |
| 2024-08-20 | 8.70 | 8.70 | 8.70 | 8.70 | 0.0M |
| 2024-08-19 | 9.15 | 9.15 | 9.15 | 9.15 | 0.0M |
| 2024-08-16 | 9.63 | 9.63 | 9.63 | 9.63 | 0.0M |
| 2024-08-14 | 10.13 | 10.13 | 10.13 | 10.13 | 0.0M |
| 2024-08-13 | 10.66 | 10.66 | 10.66 | 10.66 | 0.0M |
| 2024-08-12 | 11.22 | 11.22 | 11.22 | 11.22 | 0.0M |
| 2024-08-09 | 11.81 | 13.05 | 11.81 | 11.81 | 0.1M |
| 2024-08-08 | 12.43 | 12.43 | 12.43 | 12.43 | 0.0M |
| 2024-08-07 | 14.40 | 14.44 | 13.08 | 13.08 | 0.1M |
| 2024-08-06 | 13.69 | 13.76 | 13.37 | 13.76 | 0.0M |
| 2024-08-05 | 13.11 | 13.11 | 12.49 | 13.11 | 0.1M |
| 2024-08-02 | 12.02 | 12.49 | 12.01 | 12.49 | 0.1M |
| 2024-08-01 | 12.25 | 12.25 | 12.25 | 12.25 | 0.0M |
| 2024-07-31 | 12.49 | 12.49 | 12.49 | 12.49 | 0.0M |
| 2024-07-30 | 12.74 | 12.74 | 12.74 | 12.74 | 0.0M |
| 2024-07-29 | 12.99 | 12.99 | 12.99 | 12.99 | 0.0M |
| 2024-07-26 | 13.25 | 13.25 | 13.25 | 13.25 | 0.0M |
| 2024-07-25 | 13.52 | 13.52 | 13.52 | 13.52 | 0.0M |
| 2024-07-24 | 13.79 | 13.79 | 13.79 | 13.79 | 0.0M |
| 2024-07-23 | 14.07 | 14.07 | 14.07 | 14.07 | 0.0M |
| 2024-07-22 | 14.35 | 14.35 | 14.35 | 14.35 | 0.0M |
| 2024-07-19 | 14.64 | 14.64 | 14.64 | 14.64 | 0.0M |
| 2024-07-18 | 14.93 | 14.93 | 14.93 | 14.93 | 0.0M |
| 2024-07-16 | 15.23 | 15.23 | 15.23 | 15.23 | 0.0M |
| 2024-07-15 | 15.54 | 15.54 | 15.54 | 15.54 | 0.0M |
| 2024-07-12 | 15.85 | 15.85 | 15.85 | 15.85 | 0.0M |
| 2024-07-11 | 16.17 | 16.17 | 16.17 | 16.17 | 0.0M |
| 2024-07-10 | 16.50 | 16.50 | 16.50 | 16.50 | 0.0M |
| 2024-07-09 | 16.83 | 16.83 | 16.83 | 16.83 | 0.0M |
| 2024-07-08 | 17.17 | 17.17 | 17.17 | 17.17 | 0.0M |
| 2024-07-05 | 17.52 | 17.52 | 17.52 | 17.52 | 0.0M |
| 2024-07-04 | 17.87 | 17.87 | 17.87 | 17.87 | 0.0M |
| 2024-07-03 | 18.23 | 18.23 | 18.23 | 18.23 | 0.0M |
| 2024-07-02 | 18.60 | 18.60 | 18.60 | 18.60 | 0.0M |
| 2024-07-01 | 18.97 | 18.97 | 18.97 | 18.97 | 0.0M |
| 2024-06-28 | 19.35 | 19.35 | 19.35 | 19.35 | 0.0M |
| 2024-06-27 | 20.14 | 20.14 | 19.74 | 19.74 | 0.1M |
| 2024-06-26 | 20.14 | 20.14 | 20.14 | 20.14 | 0.0M |
| 2024-06-25 | 19.19 | 19.19 | 18.65 | 19.19 | 0.1M |
| 2024-06-24 | 18.28 | 18.28 | 17.41 | 18.28 | 0.3M |
| 2024-06-21 | 17.41 | 17.41 | 17.40 | 17.41 | 0.2M |
| 2024-06-20 | 16.59 | 16.59 | 16.57 | 16.59 | 2.1M |
| 2024-06-19 | 15.78 | 15.80 | 15.78 | 15.80 | 0.6M |
| 2024-06-18 | 14.35 | 15.35 | 14.30 | 15.05 | 0.0M |
| 2024-06-14 | 15.05 | 15.05 | 14.75 | 15.05 | 0.1M |
| 2024-06-13 | 15.24 | 15.24 | 14.66 | 15.05 | 0.2M |
| 2024-06-12 | 15.00 | 15.00 | 14.70 | 14.95 | 0.2M |
| 2024-06-11 | 15.25 | 15.25 | 15.00 | 15.00 | 0.0M |
| 2024-06-10 | 15.01 | 15.01 | 14.43 | 15.00 | 0.0M |
| 2024-06-07 | 14.73 | 14.73 | 14.20 | 14.72 | 0.1M |
| 2024-06-06 | 14.14 | 14.45 | 13.90 | 14.45 | 0.1M |
| 2024-06-05 | 13.92 | 14.18 | 13.65 | 14.18 | 0.1M |
| 2024-06-04 | 13.40 | 13.92 | 13.40 | 13.92 | 0.1M |
| 2024-06-03 | 13.35 | 13.67 | 13.15 | 13.67 | 0.2M |
| 2024-05-31 | 13.00 | 13.41 | 12.89 | 13.41 | 0.2M |
| 2024-05-30 | 13.13 | 13.15 | 12.65 | 13.15 | 0.1M |
| 2024-05-29 | 13.00 | 13.42 | 12.90 | 12.90 | 0.2M |
| 2024-05-28 | 13.16 | 13.16 | 12.66 | 13.16 | 0.1M |
| 2024-05-27 | 12.41 | 12.91 | 12.41 | 12.91 | 0.2M |
| 2024-05-24 | 13.13 | 13.13 | 12.66 | 12.66 | 0.0M |
| 2024-05-23 | 12.41 | 12.91 | 12.41 | 12.91 | 1.5M |
| 2024-05-22 | 12.66 | 12.66 | 12.66 | 12.66 | 0.0M |
| 2024-05-21 | 12.91 | 12.91 | 12.91 | 12.91 | 0.0M |
| 2024-05-18 | 13.17 | 13.17 | 13.17 | 13.17 | 0.0M |
| 2024-05-17 | 13.43 | 13.43 | 13.43 | 13.43 | 0.0M |
| 2024-05-16 | 13.70 | 13.70 | 13.70 | 13.70 | 0.0M |
| 2024-05-15 | 13.97 | 13.97 | 13.97 | 13.97 | 0.0M |
| 2024-05-14 | 14.25 | 14.25 | 14.25 | 14.25 | 0.0M |
| 2024-05-13 | 14.54 | 14.54 | 14.54 | 14.54 | 0.0M |
| 2024-05-10 | 14.83 | 14.83 | 14.83 | 14.83 | 0.0M |
| 2024-05-09 | 15.13 | 15.13 | 15.13 | 15.13 | 0.1M |
| 2024-05-08 | 15.41 | 15.43 | 15.41 | 15.43 | 1.3M |
| 2024-05-07 | 14.68 | 14.70 | 14.68 | 14.70 | 1.1M |
| 2024-05-06 | 13.99 | 14.00 | 13.99 | 14.00 | 0.6M |
| 2024-05-03 | 13.33 | 13.34 | 13.33 | 13.34 | 0.5M |
| 2024-05-02 | 12.70 | 12.71 | 12.70 | 12.71 | 0.5M |
| 2024-04-30 | 12.11 | 12.11 | 12.09 | 12.11 | 0.5M |
| 2024-04-29 | 11.91 | 12.50 | 11.32 | 11.54 | 0.0M |
| 2024-04-26 | 11.68 | 11.91 | 11.68 | 11.91 | 0.0M |
| 2024-04-25 | 11.24 | 11.68 | 11.24 | 11.68 | 0.0M |
| 2024-04-24 | 11.92 | 11.92 | 11.46 | 11.46 | 0.0M |
| 2024-04-23 | 11.50 | 11.69 | 11.50 | 11.69 | 0.0M |
| 2024-04-22 | 11.25 | 11.47 | 11.03 | 11.47 | 0.0M |
| 2024-04-19 | 11.25 | 11.25 | 11.08 | 11.25 | 0.0M |
| 2024-04-18 | 11.03 | 11.03 | 11.03 | 11.03 | 0.0M |
| 2024-04-16 | 10.61 | 10.82 | 10.61 | 10.82 | 0.4M |
| 2024-04-15 | 10.61 | 10.61 | 10.61 | 10.61 | 0.0M |
| 2024-04-12 | 10.01 | 10.41 | 10.01 | 10.41 | 0.0M |
| 2024-04-10 | 9.81 | 10.21 | 9.81 | 10.21 | 0.0M |
| 2024-04-09 | 10.01 | 10.01 | 10.01 | 10.01 | 0.0M |
| 2024-04-08 | 10.21 | 10.21 | 10.21 | 10.21 | 0.0M |
| 2024-04-05 | 10.41 | 10.41 | 10.41 | 10.41 | 0.0M |
| 2024-04-04 | 10.62 | 10.62 | 10.62 | 10.62 | 0.0M |
| 2024-04-03 | 11.05 | 11.05 | 10.83 | 10.83 | 0.0M |
| 2024-04-02 | 11.05 | 11.05 | 11.05 | 11.05 | 0.0M |
| 2024-04-01 | 11.27 | 11.27 | 11.27 | 11.27 | 0.0M |
| 2024-03-28 | 11.50 | 11.50 | 11.49 | 11.49 | 0.0M |
| 2024-03-27 | 11.95 | 11.95 | 11.72 | 11.72 | 0.0M |
| 2024-03-26 | 12.18 | 12.18 | 11.95 | 11.95 | 0.0M |
| 2024-03-22 | 12.24 | 12.24 | 11.95 | 11.95 | 0.0M |
| 2024-03-21 | 12.11 | 12.15 | 11.81 | 12.00 | 0.1M |
| 2024-03-20 | 11.69 | 11.90 | 11.57 | 11.58 | 0.0M |
| 2024-03-19 | 11.25 | 11.58 | 11.25 | 11.34 | 0.0M |
| 2024-03-18 | 10.51 | 11.03 | 9.99 | 11.03 | 0.0M |
| 2024-03-15 | 10.75 | 10.75 | 10.50 | 10.51 | 0.0M |
| 2024-03-14 | 10.51 | 10.51 | 10.01 | 10.51 | 0.0M |
| 2024-03-13 | 10.50 | 10.50 | 9.50 | 10.01 | 0.0M |
| 2024-03-12 | 10.16 | 10.16 | 9.68 | 10.00 | 0.0M |
| 2024-03-11 | 9.68 | 9.68 | 9.68 | 9.68 | 0.0M |
| 2024-03-07 | 9.22 | 9.22 | 9.22 | 9.22 | 0.0M |
| 2024-03-06 | 9.04 | 9.04 | 9.04 | 9.04 | 0.0M |
| 2024-03-05 | 8.70 | 8.87 | 8.70 | 8.87 | 0.0M |
| 2024-03-04 | 8.70 | 8.70 | 8.70 | 8.70 | 0.0M |
| 2024-03-01 | 8.53 | 8.53 | 8.53 | 8.53 | 0.0M |
| 2024-02-29 | 8.05 | 8.37 | 8.05 | 8.37 | 0.0M |
| 2024-02-28 | 8.21 | 8.21 | 8.21 | 8.21 | 0.0M |
| 2024-02-27 | 8.37 | 8.37 | 8.36 | 8.37 | 0.0M |
| 2024-02-26 | 8.37 | 8.37 | 8.37 | 8.37 | 0.0M |
| 2024-02-23 | 8.71 | 8.71 | 8.54 | 8.54 | 0.0M |
| 2024-02-22 | 8.73 | 8.73 | 8.71 | 8.71 | 0.0M |
| 2024-02-21 | 8.74 | 8.74 | 8.74 | 8.74 | 0.0M |
| 2024-02-20 | 9.09 | 9.09 | 8.91 | 8.91 | 0.0M |
| 2024-02-19 | 9.16 | 9.16 | 9.09 | 9.09 | 0.0M |
| 2024-02-16 | 8.99 | 8.99 | 8.99 | 8.99 | 0.0M |
| 2024-02-15 | 8.99 | 8.99 | 8.99 | 8.99 | 0.0M |
| 2024-02-14 | 8.99 | 8.99 | 8.99 | 8.99 | 0.0M |
| 2024-02-13 | 8.99 | 8.99 | 8.99 | 8.99 | 0.0M |
| 2024-02-12 | 9.16 | 9.16 | 8.99 | 8.99 | 0.0M |
| 2024-02-09 | 8.99 | 8.99 | 8.99 | 8.99 | 0.0M |
| 2024-02-08 | 8.82 | 8.99 | 8.82 | 8.99 | 0.0M |
| 2024-02-07 | 8.82 | 8.82 | 8.82 | 8.82 | 0.0M |
| 2024-02-06 | 8.82 | 8.82 | 8.82 | 8.82 | 0.0M |
| 2024-02-05 | 8.82 | 8.99 | 8.82 | 8.82 | 0.0M |
| 2024-02-02 | 8.79 | 8.82 | 8.79 | 8.82 | 0.0M |
| 2024-02-01 | 8.40 | 8.40 | 8.40 | 8.40 | 0.0M |
| 2024-01-31 | 7.81 | 8.00 | 7.28 | 8.00 | 0.0M |
| 2024-01-30 | 7.66 | 7.66 | 7.66 | 7.66 | 0.0M |
| 2024-01-29 | 7.51 | 7.51 | 7.51 | 7.51 | 0.0M |
| 2024-01-25 | 7.36 | 7.36 | 7.36 | 7.36 | 0.0M |
| 2024-01-24 | 7.22 | 7.22 | 7.22 | 7.22 | 0.0M |
| 2024-01-23 | 6.76 | 7.09 | 6.76 | 7.08 | 0.0M |
| 2024-01-20 | 7.11 | 7.11 | 6.76 | 6.76 | 0.0M |
| 2024-01-19 | 7.25 | 7.25 | 7.11 | 7.11 | 0.0M |
| 2024-01-18 | 7.25 | 7.25 | 7.25 | 7.25 | 0.0M |
| 2024-01-17 | 7.25 | 7.39 | 7.11 | 7.39 | 0.0M |
| 2024-01-16 | 7.25 | 7.25 | 7.25 | 7.25 | 0.0M |
| 2024-01-15 | 7.04 | 7.31 | 7.04 | 7.25 | 0.0M |
| 2024-01-12 | 7.17 | 7.17 | 7.17 | 7.17 | 0.0M |
| 2024-01-11 | 6.90 | 7.03 | 6.77 | 7.03 | 0.0M |
| 2024-01-10 | 6.86 | 6.90 | 6.86 | 6.90 | 0.0M |
| 2024-01-09 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2024-01-08 | 6.86 | 7.00 | 6.86 | 7.00 | 0.0M |
| 2024-01-05 | 7.01 | 7.01 | 7.00 | 7.00 | 0.0M |
| 2024-01-04 | 7.01 | 7.01 | 7.01 | 7.01 | 0.0M |
| 2024-01-03 | 7.16 | 7.16 | 7.15 | 7.15 | 0.0M |
| 2024-01-01 | 7.16 | 7.30 | 7.16 | 7.16 | 0.0M |