3.27
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 | 2.52 | 2.52 | 2.46 | 2.46 | 78.5M |
| 2024-12-30 | 2.49 | 2.49 | 2.47 | 2.48 | 56.4M |
| 2024-12-27 | 2.48 | 2.49 | 2.47 | 2.48 | 61.7M |
| 2024-12-26 | 2.48 | 2.49 | 2.48 | 2.48 | 11.2M |
| 2024-12-25 | 2.49 | 2.50 | 2.48 | 2.48 | 20.0M |
| 2024-12-24 | 2.46 | 2.49 | 2.46 | 2.49 | 50.5M |
| 2024-12-23 | 2.45 | 2.46 | 2.44 | 2.45 | 59.7M |
| 2024-12-20 | 2.44 | 2.45 | 2.43 | 2.44 | 72.0M |
| 2024-12-19 | 2.42 | 2.45 | 2.42 | 2.45 | 63.6M |
| 2024-12-18 | 2.45 | 2.46 | 2.44 | 2.45 | 55.7M |
| 2024-12-17 | 2.43 | 2.45 | 2.42 | 2.43 | 80.0M |
| 2024-12-16 | 2.46 | 2.46 | 2.43 | 2.43 | 40.3M |
| 2024-12-13 | 2.49 | 2.49 | 2.46 | 2.46 | 62.8M |
| 2024-12-12 | 2.48 | 2.52 | 2.47 | 2.52 | 85.2M |
| 2024-12-11 | 2.50 | 2.51 | 2.47 | 2.47 | 70.3M |
| 2024-12-10 | 2.54 | 2.57 | 2.50 | 2.50 | 122.6M |
| 2024-12-09 | 2.42 | 2.45 | 2.42 | 2.43 | 61.1M |
| 2024-12-06 | 2.41 | 2.44 | 2.41 | 2.44 | 71.1M |
| 2024-12-05 | 2.41 | 2.41 | 2.40 | 2.40 | 63.0M |
| 2024-12-04 | 2.43 | 2.44 | 2.41 | 2.43 | 56.1M |
| 2024-12-03 | 2.41 | 2.43 | 2.39 | 2.42 | 92.9M |
| 2024-12-02 | 2.38 | 2.42 | 2.38 | 2.40 | 113.9M |
| 2024-11-29 | 2.38 | 2.41 | 2.37 | 2.38 | 93.9M |
| 2024-11-28 | 2.40 | 2.40 | 2.37 | 2.38 | 62.1M |
| 2024-11-27 | 2.36 | 2.40 | 2.35 | 2.40 | 68.7M |
| 2024-11-26 | 2.35 | 2.37 | 2.35 | 2.36 | 56.0M |
| 2024-11-25 | 2.37 | 2.38 | 2.35 | 2.36 | 49.7M |
| 2024-11-22 | 2.42 | 2.43 | 2.36 | 2.36 | 80.0M |
| 2024-11-21 | 2.42 | 2.43 | 2.41 | 2.42 | 90.5M |
| 2024-11-20 | 2.41 | 2.43 | 2.41 | 2.42 | 75.6M |
| 2024-11-19 | 2.41 | 2.42 | 2.40 | 2.41 | 121.9M |
| 2024-11-18 | 2.41 | 2.42 | 2.39 | 2.40 | 100.4M |
| 2024-11-15 | 2.39 | 2.41 | 2.38 | 2.39 | 98.7M |
| 2024-11-14 | 2.41 | 2.44 | 2.38 | 2.39 | 81.8M |
| 2024-11-13 | 2.41 | 2.42 | 2.40 | 2.42 | 86.9M |
| 2024-11-12 | 2.48 | 2.51 | 2.42 | 2.43 | 130.5M |
| 2024-11-11 | 2.49 | 2.49 | 2.46 | 2.48 | 108.3M |
| 2024-11-08 | 2.57 | 2.58 | 2.52 | 2.52 | 83.5M |
| 2024-11-07 | 2.48 | 2.54 | 2.47 | 2.54 | 105.7M |
| 2024-11-06 | 2.52 | 2.52 | 2.47 | 2.48 | 125.4M |
| 2024-11-05 | 2.47 | 2.51 | 2.47 | 2.51 | 78.0M |
| 2024-11-04 | 2.50 | 2.50 | 2.47 | 2.47 | 74.3M |
| 2024-11-01 | 2.47 | 2.49 | 2.46 | 2.47 | 97.2M |
| 2024-10-31 | 2.46 | 2.48 | 2.46 | 2.47 | 97.1M |
| 2024-10-30 | 2.48 | 2.50 | 2.46 | 2.46 | 64.9M |
| 2024-10-29 | 2.51 | 2.52 | 2.49 | 2.49 | 85.5M |
| 2024-10-28 | 2.49 | 2.50 | 2.48 | 2.49 | 86.6M |
| 2024-10-25 | 2.49 | 2.51 | 2.49 | 2.49 | 81.1M |
| 2024-10-24 | 2.48 | 2.50 | 2.48 | 2.49 | 105.8M |
| 2024-10-23 | 2.48 | 2.53 | 2.47 | 2.50 | 113.9M |
| 2024-10-22 | 2.46 | 2.48 | 2.46 | 2.47 | 91.6M |
| 2024-10-21 | 2.50 | 2.50 | 2.46 | 2.46 | 118.9M |
| 2024-10-18 | 2.42 | 2.51 | 2.41 | 2.48 | 206.8M |
| 2024-10-17 | 2.46 | 2.48 | 2.41 | 2.41 | 190.9M |
| 2024-10-16 | 2.40 | 2.46 | 2.40 | 2.44 | 183.6M |
| 2024-10-15 | 2.50 | 2.51 | 2.41 | 2.42 | 191.2M |
| 2024-10-14 | 2.49 | 2.52 | 2.45 | 2.51 | 218.8M |
| 2024-10-11 | 2.51 | 2.52 | 2.43 | 2.45 | 62.6M |
| 2024-10-10 | 2.47 | 2.56 | 2.47 | 2.52 | 265.9M |
| 2024-10-09 | 2.54 | 2.54 | 2.38 | 2.43 | 380.9M |
| 2024-10-08 | 2.74 | 2.74 | 2.47 | 2.54 | 288.3M |
| 2024-09-30 | 2.54 | 2.55 | 2.43 | 2.49 | 330.9M |
| 2024-09-27 | 2.39 | 2.50 | 2.38 | 2.39 | 65.1M |
| 2024-09-26 | 2.29 | 2.34 | 2.27 | 2.34 | 119.8M |
| 2024-09-25 | 2.33 | 2.33 | 2.26 | 2.27 | 110.5M |
| 2024-09-24 | 2.21 | 2.26 | 2.21 | 2.26 | 160.7M |
| 2024-09-23 | 2.16 | 2.19 | 2.16 | 2.17 | 43.6M |
| 2024-09-20 | 2.16 | 2.18 | 2.15 | 2.16 | 87.1M |
| 2024-09-19 | 2.12 | 2.15 | 2.11 | 2.15 | 68.9M |
| 2024-09-18 | 2.11 | 2.12 | 2.10 | 2.12 | 24.8M |
| 2024-09-13 | 2.08 | 2.10 | 2.07 | 2.08 | 47.8M |
| 2024-09-12 | 2.06 | 2.08 | 2.05 | 2.07 | 53.1M |
| 2024-09-11 | 2.05 | 2.05 | 2.03 | 2.04 | 80.9M |
| 2024-09-10 | 2.06 | 2.07 | 2.06 | 2.07 | 43.1M |
| 2024-09-09 | 2.07 | 2.08 | 2.05 | 2.06 | 32.0M |
| 2024-09-06 | 2.09 | 2.10 | 2.07 | 2.07 | 22.1M |
| 2024-09-05 | 2.10 | 2.11 | 2.09 | 2.09 | 42.8M |
| 2024-09-04 | 2.10 | 2.11 | 2.09 | 2.09 | 45.1M |
| 2024-09-03 | 2.12 | 2.14 | 2.12 | 2.12 | 39.5M |
| 2024-09-02 | 2.14 | 2.15 | 2.12 | 2.12 | 32.7M |
| 2024-08-30 | 2.13 | 2.18 | 2.13 | 2.17 | 91.5M |
| 2024-08-29 | 2.11 | 2.13 | 2.11 | 2.13 | 100.4M |
| 2024-08-28 | 2.14 | 2.15 | 2.12 | 2.13 | 30.7M |
| 2024-08-27 | 2.12 | 2.14 | 2.12 | 2.14 | 47.6M |
| 2024-08-26 | 2.13 | 2.13 | 2.12 | 2.13 | 35.5M |
| 2024-08-23 | 2.10 | 2.11 | 2.10 | 2.11 | 39.1M |
| 2024-08-22 | 2.10 | 2.11 | 2.09 | 2.11 | 53.8M |
| 2024-08-21 | 2.08 | 2.09 | 2.07 | 2.09 | 27.3M |
| 2024-08-20 | 2.12 | 2.12 | 2.09 | 2.10 | 48.5M |
| 2024-08-19 | 2.11 | 2.13 | 2.10 | 2.11 | 77.5M |
| 2024-08-16 | 2.09 | 2.11 | 2.09 | 2.10 | 46.6M |
| 2024-08-15 | 2.05 | 2.09 | 2.04 | 2.06 | 60.7M |
| 2024-08-14 | 2.08 | 2.08 | 2.06 | 2.06 | 29.1M |
| 2024-08-13 | 2.07 | 2.08 | 2.06 | 2.07 | 39.9M |
| 2024-08-12 | 2.06 | 2.07 | 2.05 | 2.07 | 81.1M |
| 2024-08-09 | 2.07 | 2.08 | 2.06 | 2.06 | 55.8M |
| 2024-08-08 | 2.02 | 2.05 | 2.01 | 2.04 | 76.7M |
| 2024-08-07 | 2.01 | 2.05 | 2.01 | 2.03 | 93.4M |
| 2024-08-06 | 2.04 | 2.05 | 2.01 | 2.02 | 171.2M |
| 2024-08-05 | 2.02 | 2.05 | 1.99 | 2.01 | 100.5M |
| 2024-08-02 | 2.07 | 2.08 | 2.05 | 2.05 | 73.0M |
| 2024-08-01 | 2.10 | 2.11 | 2.09 | 2.11 | 44.9M |
| 2024-07-31 | 2.08 | 2.11 | 2.06 | 2.11 | 59.2M |
| 2024-07-30 | 2.10 | 2.10 | 2.07 | 2.07 | 36.3M |
| 2024-07-29 | 2.10 | 2.12 | 2.09 | 2.11 | 47.4M |
| 2024-07-26 | 2.09 | 2.10 | 2.07 | 2.08 | 59.5M |
| 2024-07-25 | 2.11 | 2.12 | 2.08 | 2.08 | 52.1M |
| 2024-07-24 | 2.15 | 2.16 | 2.12 | 2.12 | 58.9M |
| 2024-07-23 | 2.18 | 2.18 | 2.15 | 2.15 | 40.4M |
| 2024-07-22 | 2.16 | 2.18 | 2.14 | 2.17 | 55.7M |
| 2024-07-19 | 2.18 | 2.18 | 2.15 | 2.15 | 63.4M |
| 2024-07-18 | 2.18 | 2.20 | 2.17 | 2.20 | 58.4M |
| 2024-07-17 | 2.19 | 2.20 | 2.18 | 2.19 | 57.4M |
| 2024-07-16 | 2.20 | 2.21 | 2.19 | 2.19 | 44.8M |
| 2024-07-15 | 2.24 | 2.24 | 2.21 | 2.21 | 46.8M |
| 2024-07-12 | 2.21 | 2.25 | 2.21 | 2.25 | 58.0M |
| 2024-07-11 | 2.18 | 2.20 | 2.17 | 2.20 | 48.5M |
| 2024-07-10 | 2.18 | 2.19 | 2.15 | 2.16 | 54.9M |
| 2024-07-09 | 2.15 | 2.18 | 2.15 | 2.17 | 62.2M |
| 2024-07-08 | 2.19 | 2.19 | 2.16 | 2.16 | 40.1M |
| 2024-07-05 | 2.22 | 2.23 | 2.19 | 2.20 | 49.5M |
| 2024-07-04 | 2.23 | 2.23 | 2.21 | 2.22 | 52.5M |
| 2024-07-03 | 2.20 | 2.21 | 2.19 | 2.21 | 48.6M |
| 2024-07-02 | 2.17 | 2.20 | 2.17 | 2.18 | 56.3M |
| 2024-07-01 | 2.17 | 2.18 | 2.17 | 2.18 | 7.7M |
| 2024-06-28 | 2.15 | 2.18 | 2.15 | 2.17 | 55.9M |
| 2024-06-27 | 2.19 | 2.20 | 2.16 | 2.16 | 52.7M |
| 2024-06-26 | 2.18 | 2.21 | 2.18 | 2.21 | 56.4M |
| 2024-06-25 | 2.20 | 2.22 | 2.19 | 2.19 | 61.3M |
| 2024-06-24 | 2.19 | 2.19 | 2.17 | 2.18 | 60.1M |
| 2024-06-21 | 2.22 | 2.23 | 2.19 | 2.20 | 58.2M |
| 2024-06-20 | 2.25 | 2.26 | 2.23 | 2.23 | 61.3M |
| 2024-06-19 | 2.19 | 2.24 | 2.19 | 2.24 | 50.1M |
| 2024-06-18 | 2.19 | 2.20 | 2.17 | 2.18 | 47.9M |
| 2024-06-17 | 2.17 | 2.20 | 2.16 | 2.18 | 54.4M |
| 2024-06-14 | 2.19 | 2.20 | 2.18 | 2.18 | 61.7M |
| 2024-06-13 | 2.19 | 2.20 | 2.18 | 2.19 | 52.1M |
| 2024-06-12 | 2.18 | 2.19 | 2.16 | 2.17 | 89.7M |
| 2024-06-11 | 2.19 | 2.20 | 2.17 | 2.19 | 63.9M |
| 2024-06-07 | 2.23 | 2.24 | 2.20 | 2.21 | 97.7M |
| 2024-06-06 | 2.23 | 2.25 | 2.21 | 2.22 | 67.1M |
| 2024-06-05 | 2.23 | 2.25 | 2.21 | 2.21 | 67.6M |
| 2024-06-04 | 2.20 | 2.22 | 2.20 | 2.22 | 66.8M |
| 2024-06-03 | 2.19 | 2.22 | 2.19 | 2.21 | 61.7M |
| 2024-05-31 | 2.20 | 2.22 | 2.18 | 2.19 | 54.5M |
| 2024-05-30 | 2.21 | 2.22 | 2.18 | 2.18 | 68.2M |
| 2024-05-29 | 2.24 | 2.24 | 2.21 | 2.22 | 68.1M |
| 2024-05-28 | 2.25 | 2.27 | 2.24 | 2.25 | 66.5M |
| 2024-05-27 | 2.21 | 2.25 | 2.21 | 2.25 | 83.9M |
| 2024-05-24 | 2.24 | 2.25 | 2.21 | 2.21 | 117.4M |
| 2024-05-23 | 2.27 | 2.27 | 2.24 | 2.26 | 116.2M |
| 2024-05-22 | 2.28 | 2.30 | 2.27 | 2.29 | 78.0M |
| 2024-05-21 | 2.32 | 2.32 | 2.27 | 2.27 | 150.0M |
| 2024-05-20 | 2.32 | 2.33 | 2.32 | 2.33 | 60.8M |
| 2024-05-17 | 2.33 | 2.33 | 2.31 | 2.32 | 170.2M |
| 2024-05-16 | 2.29 | 2.32 | 2.27 | 2.31 | 102.2M |
| 2024-05-15 | 2.26 | 2.28 | 2.26 | 2.27 | 10.0M |
| 2024-05-14 | 2.28 | 2.29 | 2.27 | 2.27 | 63.5M |
| 2024-05-13 | 2.25 | 2.27 | 2.24 | 2.27 | 65.4M |
| 2024-05-10 | 2.22 | 2.26 | 2.21 | 2.25 | 87.3M |
| 2024-05-09 | 2.18 | 2.21 | 2.18 | 2.20 | 49.5M |
| 2024-05-08 | 2.19 | 2.21 | 2.17 | 2.17 | 87.0M |
| 2024-05-07 | 2.20 | 2.21 | 2.18 | 2.19 | 42.9M |
| 2024-05-06 | 2.19 | 2.21 | 2.18 | 2.20 | 81.4M |
| 2024-04-30 | 2.12 | 2.13 | 2.11 | 2.12 | 56.1M |
| 2024-04-29 | 2.14 | 2.16 | 2.11 | 2.12 | 171.8M |
| 2024-04-26 | 2.06 | 2.12 | 2.06 | 2.12 | 135.2M |
| 2024-04-25 | 2.03 | 2.07 | 2.03 | 2.06 | 104.0M |
| 2024-04-24 | 2.02 | 2.04 | 2.01 | 2.03 | 116.0M |
| 2024-04-23 | 1.98 | 2.00 | 1.97 | 2.00 | 57.9M |
| 2024-04-22 | 1.96 | 1.98 | 1.96 | 1.97 | 52.5M |
| 2024-04-19 | 1.94 | 1.94 | 1.92 | 1.93 | 82.8M |
| 2024-04-18 | 1.93 | 1.97 | 1.93 | 1.95 | 85.4M |
| 2024-04-17 | 1.94 | 1.94 | 1.93 | 1.93 | 79.6M |
| 2024-04-16 | 1.95 | 1.96 | 1.93 | 1.94 | 69.7M |
| 2024-04-15 | 1.96 | 1.98 | 1.95 | 1.97 | 71.6M |
| 2024-04-12 | 2.00 | 2.01 | 1.98 | 1.98 | 72.8M |
| 2024-04-11 | 2.00 | 2.02 | 1.99 | 2.02 | 69.0M |
| 2024-04-10 | 2.00 | 2.03 | 2.00 | 2.02 | 81.0M |
| 2024-04-09 | 1.99 | 2.02 | 1.99 | 2.00 | 58.9M |
| 2024-04-08 | 1.98 | 2.00 | 1.97 | 1.98 | 65.1M |
| 2024-04-03 | 2.00 | 2.01 | 1.98 | 1.98 | 45.7M |
| 2024-04-02 | 2.00 | 2.02 | 2.00 | 2.00 | 47.5M |
| 2024-04-01 | 1.98 | 1.99 | 1.97 | 1.99 | 18.2M |
| 2024-03-29 | 1.97 | 1.97 | 1.96 | 1.97 | 19.3M |
| 2024-03-28 | 1.95 | 1.98 | 1.94 | 1.96 | 102.9M |
| 2024-03-27 | 1.97 | 1.97 | 1.95 | 1.95 | 85.0M |
| 2024-03-26 | 1.96 | 1.98 | 1.95 | 1.98 | 93.8M |
| 2024-03-25 | 1.96 | 1.97 | 1.95 | 1.96 | 63.3M |
| 2024-03-22 | 1.98 | 1.98 | 1.94 | 1.96 | 82.2M |
| 2024-03-21 | 1.97 | 2.00 | 1.97 | 1.99 | 64.7M |
| 2024-03-20 | 1.95 | 1.96 | 1.94 | 1.95 | 73.1M |
| 2024-03-19 | 1.96 | 1.96 | 1.94 | 1.95 | 53.3M |
| 2024-03-18 | 1.96 | 1.97 | 1.96 | 1.97 | 63.2M |
| 2024-03-15 | 1.98 | 1.98 | 1.95 | 1.96 | 53.2M |
| 2024-03-14 | 2.00 | 2.02 | 1.98 | 1.99 | 62.1M |
| 2024-03-13 | 2.00 | 2.02 | 1.99 | 2.00 | 69.6M |
| 2024-03-12 | 1.95 | 2.00 | 1.94 | 2.00 | 90.4M |
| 2024-03-11 | 1.93 | 1.95 | 1.93 | 1.94 | 57.4M |
| 2024-03-08 | 1.91 | 1.94 | 1.91 | 1.93 | 78.0M |
| 2024-03-07 | 1.93 | 1.94 | 1.91 | 1.91 | 84.4M |
| 2024-03-06 | 1.91 | 1.94 | 1.90 | 1.92 | 72.5M |
| 2024-03-05 | 1.92 | 1.93 | 1.90 | 1.91 | 81.4M |
| 2024-03-04 | 1.94 | 1.95 | 1.93 | 1.94 | 86.8M |
| 2024-03-01 | 1.92 | 1.95 | 1.90 | 1.94 | 81.9M |
| 2024-02-29 | 1.93 | 1.95 | 1.92 | 1.94 | 101.2M |
| 2024-02-28 | 1.96 | 1.97 | 1.93 | 1.93 | 72.1M |
| 2024-02-27 | 1.94 | 1.95 | 1.92 | 1.95 | 91.7M |
| 2024-02-26 | 1.95 | 1.96 | 1.93 | 1.94 | 64.2M |
| 2024-02-23 | 1.95 | 1.97 | 1.94 | 1.96 | 112.8M |
| 2024-02-22 | 1.93 | 1.95 | 1.92 | 1.94 | 97.1M |
| 2024-02-21 | 1.88 | 1.96 | 1.88 | 1.94 | 120.9M |
| 2024-02-20 | 1.90 | 1.90 | 1.87 | 1.89 | 56.0M |
| 2024-02-19 | 1.89 | 1.89 | 1.88 | 1.89 | 126.7M |
| 2024-02-08 | 1.86 | 1.88 | 1.85 | 1.85 | 111.2M |
| 2024-02-07 | 1.88 | 1.90 | 1.86 | 1.87 | 138.6M |
| 2024-02-06 | 1.80 | 1.87 | 1.80 | 1.87 | 225.0M |
| 2024-02-05 | 1.77 | 1.82 | 1.77 | 1.80 | 111.5M |
| 2024-02-02 | 1.81 | 1.84 | 1.78 | 1.80 | 148.4M |
| 2024-02-01 | 1.79 | 1.82 | 1.78 | 1.79 | 215.8M |
| 2024-01-31 | 1.81 | 1.82 | 1.78 | 1.78 | 171.2M |
| 2024-01-30 | 1.84 | 1.84 | 1.81 | 1.81 | 158.0M |
| 2024-01-29 | 1.86 | 1.88 | 1.85 | 1.85 | 269.3M |
| 2024-01-26 | 1.87 | 1.89 | 1.84 | 1.86 | 216.1M |
| 2024-01-25 | 1.83 | 1.88 | 1.83 | 1.88 | 224.0M |
| 2024-01-24 | 1.83 | 1.83 | 1.79 | 1.81 | 180.4M |
| 2024-01-23 | 1.76 | 1.81 | 1.76 | 1.80 | 133.1M |
| 2024-01-22 | 1.80 | 1.81 | 1.74 | 1.75 | 65.0M |
| 2024-01-19 | 1.81 | 1.83 | 1.80 | 1.80 | 68.1M |
| 2024-01-18 | 1.79 | 1.82 | 1.79 | 1.81 | 89.1M |
| 2024-01-17 | 1.86 | 1.86 | 1.79 | 1.79 | 104.4M |
| 2024-01-16 | 1.89 | 1.90 | 1.86 | 1.87 | 60.2M |
| 2024-01-15 | 1.89 | 1.91 | 1.88 | 1.90 | 37.3M |
| 2024-01-12 | 1.89 | 1.91 | 1.89 | 1.89 | 45.8M |
| 2024-01-11 | 1.88 | 1.92 | 1.88 | 1.91 | 51.5M |
| 2024-01-10 | 1.89 | 1.90 | 1.88 | 1.88 | 52.0M |
| 2024-01-09 | 1.90 | 1.92 | 1.89 | 1.90 | 52.0M |
| 2024-01-08 | 1.93 | 1.93 | 1.88 | 1.89 | 41.5M |
| 2024-01-05 | 1.93 | 1.95 | 1.92 | 1.93 | 37.1M |
| 2024-01-04 | 1.93 | 1.94 | 1.92 | 1.93 | 32.1M |
| 2024-01-03 | 1.93 | 1.94 | 1.93 | 1.93 | 35.6M |
| 2024-01-02 | 1.96 | 1.97 | 1.94 | 1.94 | 42.2M |