1.77
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 |
|---|---|---|---|---|---|
| 2024-08-15 | 0.11 | 0.13 | 0.09 | 0.12 | 27.0M |
| 2024-08-14 | 0.17 | 0.18 | 0.13 | 0.13 | 17.2M |
| 2024-08-13 | 0.17 | 0.20 | 0.15 | 0.16 | 27.3M |
| 2024-08-12 | 0.23 | 0.23 | 0.18 | 0.20 | 16.5M |
| 2024-08-09 | 0.21 | 0.27 | 0.20 | 0.21 | 38.7M |
| 2024-08-08 | 0.36 | 0.40 | 0.20 | 0.20 | 74.3M |
| 2024-08-07 | 0.46 | 0.58 | 0.35 | 0.36 | 40.6M |
| 2024-08-06 | 0.34 | 0.77 | 0.33 | 0.45 | 89.1M |
| 2024-08-05 | 0.77 | 0.83 | 0.72 | 0.81 | 7.2M |
| 2024-08-02 | 0.82 | 0.88 | 0.80 | 0.88 | 5.6M |
| 2024-08-01 | 0.88 | 0.89 | 0.78 | 0.85 | 8.9M |
| 2024-07-31 | 0.81 | 0.90 | 0.81 | 0.85 | 8.7M |
| 2024-07-30 | 0.80 | 0.88 | 0.78 | 0.80 | 12.5M |
| 2024-07-29 | 0.84 | 0.90 | 0.78 | 0.81 | 10.6M |
| 2024-07-26 | 0.99 | 1.02 | 0.81 | 0.84 | 15.2M |
| 2024-07-25 | 1.00 | 1.10 | 0.92 | 0.97 | 17.9M |
| 2024-07-24 | 0.94 | 1.09 | 0.93 | 1.01 | 29.4M |
| 2024-07-23 | 0.69 | 1.23 | 0.69 | 0.94 | 186.8M |
| 2024-07-22 | 0.66 | 0.77 | 0.50 | 0.72 | 83.5M |
| 2024-07-19 | 1.35 | 1.35 | 0.64 | 0.68 | 124.6M |
| 2024-07-18 | 2.35 | 2.48 | 1.45 | 1.51 | 46.9M |
| 2024-07-17 | 2.53 | 2.71 | 2.48 | 2.52 | 5.3M |
| 2024-07-16 | 2.50 | 2.72 | 2.45 | 2.69 | 6.3M |
| 2024-07-15 | 2.51 | 2.62 | 2.48 | 2.50 | 6.9M |
| 2024-07-12 | 2.51 | 2.70 | 2.44 | 2.69 | 7.2M |
| 2024-07-11 | 2.54 | 2.62 | 2.46 | 2.54 | 6.6M |
| 2024-07-10 | 2.31 | 2.48 | 2.30 | 2.37 | 4.5M |
| 2024-07-09 | 2.18 | 2.38 | 2.15 | 2.30 | 7.7M |
| 2024-07-08 | 2.10 | 2.31 | 2.10 | 2.17 | 6.7M |
| 2024-07-05 | 2.40 | 2.51 | 2.02 | 2.08 | 19.5M |
| 2024-07-03 | 2.45 | 2.71 | 2.41 | 2.68 | 3.9M |
| 2024-07-02 | 2.70 | 2.75 | 2.42 | 2.43 | 6.5M |
| 2024-07-01 | 2.87 | 2.95 | 2.71 | 2.71 | 3.8M |
| 2024-06-28 | 2.98 | 3.04 | 2.87 | 2.96 | 7.0M |
| 2024-06-27 | 2.68 | 3.06 | 2.63 | 3.03 | 8.7M |
| 2024-06-26 | 2.66 | 2.82 | 2.64 | 2.66 | 4.0M |
| 2024-06-25 | 2.72 | 2.76 | 2.63 | 2.65 | 4.3M |
| 2024-06-24 | 2.77 | 2.84 | 2.58 | 2.76 | 5.7M |
| 2024-06-21 | 2.73 | 2.81 | 2.63 | 2.78 | 7.1M |
| 2024-06-20 | 2.96 | 2.96 | 2.66 | 2.72 | 6.0M |
| 2024-06-18 | 2.73 | 2.91 | 2.63 | 2.83 | 5.8M |
| 2024-06-17 | 2.81 | 2.85 | 2.51 | 2.68 | 6.9M |
| 2024-06-14 | 3.14 | 3.17 | 2.74 | 2.80 | 8.2M |
| 2024-06-13 | 3.41 | 3.51 | 3.08 | 3.11 | 7.4M |
| 2024-06-12 | 3.71 | 3.97 | 3.34 | 3.37 | 11.6M |
| 2024-06-11 | 3.37 | 3.56 | 3.22 | 3.51 | 6.8M |
| 2024-06-10 | 3.29 | 3.56 | 3.16 | 3.42 | 8.0M |
| 2024-06-07 | 3.38 | 4.25 | 3.30 | 3.32 | 36.3M |
| 2024-06-06 | 3.23 | 3.66 | 3.12 | 3.46 | 15.2M |
| 2024-06-05 | 3.12 | 3.26 | 3.02 | 3.25 | 5.0M |
| 2024-06-04 | 3.21 | 3.23 | 2.91 | 3.06 | 7.9M |
| 2024-06-03 | 3.66 | 3.75 | 3.22 | 3.24 | 16.9M |
| 2024-05-31 | 3.51 | 3.63 | 3.16 | 3.34 | 9.0M |
| 2024-05-30 | 3.07 | 3.48 | 2.97 | 3.41 | 13.0M |
| 2024-05-29 | 2.85 | 3.16 | 2.81 | 3.09 | 8.6M |
| 2024-05-28 | 3.07 | 3.36 | 2.93 | 2.98 | 13.0M |
| 2024-05-24 | 2.81 | 2.97 | 2.76 | 2.92 | 7.6M |
| 2024-05-23 | 3.16 | 3.17 | 2.75 | 2.78 | 12.1M |
| 2024-05-22 | 3.26 | 3.74 | 2.78 | 3.13 | 63.3M |
| 2024-05-21 | 2.75 | 2.95 | 2.62 | 2.74 | 5.5M |
| 2024-05-20 | 2.89 | 2.89 | 2.69 | 2.82 | 5.6M |
| 2024-05-17 | 3.12 | 3.25 | 2.71 | 2.85 | 12.9M |
| 2024-05-16 | 3.07 | 3.31 | 2.83 | 3.29 | 15.8M |
| 2024-05-15 | 3.40 | 3.76 | 3.01 | 3.11 | 25.4M |
| 2024-05-14 | 5.03 | 5.63 | 3.88 | 4.39 | 137.7M |
| 2024-05-13 | 2.37 | 2.92 | 2.35 | 2.75 | 20.8M |
| 2024-05-10 | 2.41 | 2.44 | 2.25 | 2.30 | 3.4M |
| 2024-05-09 | 2.24 | 2.39 | 2.19 | 2.37 | 4.2M |
| 2024-05-08 | 2.26 | 2.28 | 2.16 | 2.20 | 2.7M |
| 2024-05-07 | 2.37 | 2.40 | 2.32 | 2.33 | 2.8M |
| 2024-05-06 | 2.37 | 2.49 | 2.33 | 2.36 | 3.2M |
| 2024-05-03 | 2.26 | 2.44 | 2.24 | 2.34 | 4.7M |
| 2024-05-02 | 2.14 | 2.18 | 2.05 | 2.18 | 4.3M |
| 2024-05-01 | 2.10 | 2.27 | 2.06 | 2.08 | 5.0M |
| 2024-04-30 | 2.13 | 2.14 | 2.05 | 2.06 | 3.7M |
| 2024-04-29 | 1.99 | 2.18 | 1.97 | 2.16 | 4.7M |
| 2024-04-26 | 1.90 | 2.00 | 1.89 | 1.99 | 4.7M |
| 2024-04-25 | 1.92 | 1.92 | 1.81 | 1.88 | 6.6M |
| 2024-04-24 | 2.01 | 2.09 | 1.91 | 1.94 | 6.8M |
| 2024-04-23 | 1.79 | 2.31 | 1.77 | 1.96 | 11.0M |
| 2024-04-22 | 2.25 | 2.26 | 2.14 | 2.14 | 3.3M |
| 2024-04-19 | 2.24 | 2.26 | 2.17 | 2.21 | 6.3M |
| 2024-04-18 | 2.29 | 2.38 | 2.23 | 2.26 | 4.0M |
| 2024-04-17 | 2.34 | 2.42 | 2.24 | 2.31 | 6.0M |
| 2024-04-16 | 2.31 | 2.35 | 2.25 | 2.31 | 3.5M |
| 2024-04-15 | 2.43 | 2.45 | 2.21 | 2.36 | 7.1M |
| 2024-04-12 | 2.50 | 2.61 | 2.46 | 2.48 | 4.2M |
| 2024-04-11 | 2.55 | 2.62 | 2.46 | 2.50 | 4.0M |
| 2024-04-10 | 2.64 | 2.66 | 2.50 | 2.55 | 5.3M |
| 2024-04-09 | 2.63 | 2.81 | 2.60 | 2.76 | 4.8M |
| 2024-04-08 | 2.69 | 2.88 | 2.62 | 2.62 | 3.3M |
| 2024-04-05 | 2.79 | 2.81 | 2.66 | 2.66 | 4.9M |
| 2024-04-04 | 2.97 | 3.10 | 2.82 | 2.85 | 4.3M |
| 2024-04-03 | 2.75 | 2.91 | 2.72 | 2.90 | 3.1M |
| 2024-04-02 | 2.82 | 2.90 | 2.75 | 2.80 | 3.4M |
| 2024-04-01 | 3.00 | 3.08 | 2.84 | 2.90 | 4.3M |
| 2024-03-28 | 2.81 | 3.06 | 2.81 | 3.00 | 6.3M |
| 2024-03-27 | 2.54 | 2.90 | 2.52 | 2.87 | 8.5M |
| 2024-03-26 | 2.65 | 2.69 | 2.49 | 2.49 | 6.0M |
| 2024-03-25 | 2.75 | 2.82 | 2.57 | 2.57 | 4.3M |
| 2024-03-22 | 2.99 | 2.99 | 2.75 | 2.75 | 3.7M |
| 2024-03-21 | 3.04 | 3.12 | 2.95 | 2.99 | 4.7M |
| 2024-03-20 | 2.71 | 3.06 | 2.68 | 2.98 | 5.6M |
| 2024-03-19 | 2.76 | 2.85 | 2.72 | 2.76 | 3.8M |
| 2024-03-18 | 2.82 | 2.86 | 2.64 | 2.82 | 5.7M |
| 2024-03-15 | 2.66 | 2.85 | 2.63 | 2.83 | 8.9M |
| 2024-03-14 | 2.64 | 2.69 | 2.52 | 2.67 | 6.4M |
| 2024-03-13 | 2.72 | 2.78 | 2.63 | 2.64 | 5.0M |
| 2024-03-12 | 2.95 | 2.95 | 2.74 | 2.75 | 7.0M |
| 2024-03-11 | 3.01 | 3.22 | 2.92 | 2.95 | 4.5M |
| 2024-03-08 | 2.97 | 3.14 | 2.94 | 3.03 | 8.0M |
| 2024-03-07 | 3.00 | 3.06 | 2.87 | 2.90 | 5.1M |
| 2024-03-06 | 3.11 | 3.16 | 2.98 | 2.98 | 6.4M |
| 2024-03-05 | 3.18 | 3.25 | 3.06 | 3.07 | 4.3M |
| 2024-03-04 | 3.19 | 3.30 | 3.03 | 3.25 | 6.2M |
| 2024-03-01 | 3.11 | 3.29 | 3.02 | 3.18 | 6.7M |
| 2024-02-29 | 3.27 | 3.69 | 3.01 | 3.11 | 11.9M |
| 2024-02-28 | 3.23 | 3.38 | 3.14 | 3.17 | 4.6M |
| 2024-02-27 | 3.10 | 3.37 | 2.98 | 3.28 | 9.2M |
| 2024-02-26 | 3.18 | 3.30 | 3.07 | 3.15 | 5.2M |
| 2024-02-23 | 3.17 | 3.27 | 3.13 | 3.18 | 6.4M |
| 2024-02-22 | 3.45 | 3.47 | 3.16 | 3.16 | 7.7M |
| 2024-02-21 | 3.35 | 3.48 | 3.25 | 3.43 | 5.8M |
| 2024-02-20 | 3.58 | 3.62 | 3.43 | 3.47 | 7.0M |
| 2024-02-16 | 3.82 | 4.17 | 3.61 | 3.62 | 12.3M |
| 2024-02-15 | 4.93 | 5.20 | 3.84 | 4.28 | 23.5M |
| 2024-02-14 | 3.89 | 4.32 | 3.72 | 4.27 | 8.9M |
| 2024-02-13 | 3.84 | 3.95 | 3.53 | 3.70 | 9.2M |
| 2024-02-12 | 3.60 | 4.33 | 3.54 | 4.16 | 13.6M |
| 2024-02-09 | 3.27 | 3.58 | 3.25 | 3.58 | 5.6M |
| 2024-02-08 | 3.23 | 3.36 | 3.19 | 3.23 | 3.9M |
| 2024-02-07 | 3.46 | 3.54 | 3.17 | 3.30 | 5.7M |
| 2024-02-06 | 3.11 | 3.25 | 3.06 | 3.25 | 4.3M |
| 2024-02-05 | 3.29 | 3.29 | 3.03 | 3.08 | 9.1M |
| 2024-02-02 | 3.56 | 3.56 | 3.40 | 3.43 | 7.9M |
| 2024-02-01 | 3.25 | 3.86 | 3.21 | 3.70 | 22.6M |
| 2024-01-31 | 3.08 | 3.40 | 3.00 | 3.03 | 7.9M |
| 2024-01-30 | 3.38 | 3.45 | 3.09 | 3.11 | 7.9M |
| 2024-01-29 | 3.23 | 3.45 | 3.10 | 3.44 | 4.8M |
| 2024-01-26 | 3.33 | 3.47 | 3.17 | 3.20 | 4.7M |
| 2024-01-25 | 3.27 | 3.29 | 3.06 | 3.28 | 4.8M |
| 2024-01-24 | 3.50 | 3.65 | 3.19 | 3.21 | 6.5M |
| 2024-01-23 | 3.36 | 3.59 | 3.31 | 3.55 | 9.3M |
| 2024-01-22 | 3.09 | 3.37 | 2.99 | 3.21 | 11.6M |
| 2024-01-19 | 2.81 | 3.07 | 2.74 | 3.03 | 10.7M |
| 2024-01-18 | 2.97 | 3.12 | 2.87 | 2.94 | 7.3M |
| 2024-01-17 | 2.86 | 2.98 | 2.81 | 2.94 | 8.4M |
| 2024-01-16 | 3.17 | 3.18 | 2.96 | 2.99 | 11.9M |
| 2024-01-12 | 3.52 | 3.70 | 3.23 | 3.25 | 12.3M |
| 2024-01-11 | 3.79 | 3.83 | 3.52 | 3.58 | 10.5M |
| 2024-01-10 | 3.90 | 3.94 | 3.77 | 3.89 | 4.6M |
| 2024-01-09 | 3.83 | 3.97 | 3.69 | 3.91 | 6.0M |
| 2024-01-08 | 3.92 | 4.01 | 3.78 | 3.88 | 6.8M |
| 2024-01-05 | 3.98 | 4.13 | 3.90 | 3.97 | 5.3M |
| 2024-01-04 | 4.46 | 4.46 | 4.01 | 4.05 | 7.4M |
| 2024-01-03 | 4.81 | 4.81 | 4.32 | 4.50 | 7.0M |
| 2024-01-02 | 4.77 | 5.33 | 4.73 | 4.88 | 6.7M |