2.00
Last Update: 2025-09-30
| 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 | 2.18 | 2.23 | 2.08 | 2.08 | 132.9M |
| 2024-12-30 | 2.24 | 2.25 | 2.14 | 2.19 | 124.4M |
| 2024-12-27 | 2.21 | 2.34 | 2.16 | 2.25 | 198.8M |
| 2024-12-26 | 2.08 | 2.27 | 2.07 | 2.20 | 202.7M |
| 2024-12-25 | 2.10 | 2.17 | 2.00 | 2.09 | 173.0M |
| 2024-12-24 | 2.11 | 2.14 | 2.04 | 2.10 | 133.5M |
| 2024-12-23 | 2.24 | 2.25 | 2.06 | 2.08 | 179.4M |
| 2024-12-20 | 2.21 | 2.34 | 2.21 | 2.25 | 168.7M |
| 2024-12-19 | 2.30 | 2.33 | 2.20 | 2.23 | 202.6M |
| 2024-12-18 | 2.33 | 2.46 | 2.31 | 2.36 | 258.9M |
| 2024-12-17 | 2.66 | 2.68 | 2.49 | 2.49 | 210.7M |
| 2024-12-16 | 2.64 | 2.90 | 2.52 | 2.77 | 422.9M |
| 2024-12-13 | 2.71 | 2.92 | 2.64 | 2.65 | 560.2M |
| 2024-12-12 | 2.52 | 2.76 | 2.45 | 2.76 | 532.0M |
| 2024-12-11 | 2.28 | 2.51 | 2.25 | 2.51 | 469.3M |
| 2024-12-10 | 2.34 | 2.38 | 2.25 | 2.28 | 310.3M |
| 2024-12-09 | 2.31 | 2.36 | 2.18 | 2.22 | 339.0M |
| 2024-12-06 | 2.25 | 2.46 | 2.16 | 2.34 | 566.9M |
| 2024-12-05 | 1.99 | 2.24 | 1.99 | 2.24 | 439.8M |
| 2024-12-04 | 2.02 | 2.19 | 2.00 | 2.04 | 260.7M |
| 2024-12-03 | 2.06 | 2.09 | 2.01 | 2.04 | 166.2M |
| 2024-12-02 | 2.00 | 2.13 | 1.97 | 2.06 | 216.5M |
| 2024-11-29 | 1.95 | 2.04 | 1.89 | 2.02 | 229.5M |
| 2024-11-28 | 1.91 | 2.12 | 1.90 | 1.97 | 269.1M |
| 2024-11-27 | 1.79 | 1.97 | 1.72 | 1.97 | 248.0M |
| 2024-11-26 | 1.73 | 1.82 | 1.72 | 1.80 | 127.9M |
| 2024-11-25 | 1.73 | 1.76 | 1.68 | 1.74 | 86.5M |
| 2024-11-22 | 1.80 | 1.84 | 1.73 | 1.74 | 115.7M |
| 2024-11-21 | 1.85 | 1.88 | 1.80 | 1.81 | 115.3M |
| 2024-11-20 | 1.79 | 1.89 | 1.77 | 1.85 | 143.2M |
| 2024-11-19 | 1.85 | 1.85 | 1.73 | 1.81 | 171.5M |
| 2024-11-18 | 1.80 | 1.91 | 1.79 | 1.87 | 219.3M |
| 2024-11-15 | 1.82 | 1.84 | 1.75 | 1.75 | 128.4M |
| 2024-11-14 | 1.90 | 1.90 | 1.82 | 1.83 | 117.9M |
| 2024-11-13 | 1.98 | 1.98 | 1.88 | 1.91 | 152.6M |
| 2024-11-12 | 2.02 | 2.08 | 1.99 | 2.00 | 153.7M |
| 2024-11-11 | 2.08 | 2.08 | 2.00 | 2.03 | 181.6M |
| 2024-11-08 | 2.19 | 2.28 | 2.08 | 2.12 | 248.0M |
| 2024-11-07 | 2.02 | 2.30 | 2.01 | 2.18 | 341.6M |
| 2024-11-06 | 2.06 | 2.21 | 2.02 | 2.10 | 390.4M |
| 2024-11-05 | 1.80 | 2.01 | 1.80 | 2.01 | 261.0M |
| 2024-11-04 | 1.98 | 1.98 | 1.78 | 1.83 | 336.1M |
| 2024-11-01 | 1.82 | 1.98 | 1.82 | 1.98 | 376.5M |
| 2024-10-31 | 1.72 | 1.88 | 1.71 | 1.80 | 201.7M |
| 2024-10-30 | 1.70 | 1.78 | 1.67 | 1.76 | 161.0M |
| 2024-10-29 | 1.79 | 1.83 | 1.68 | 1.73 | 255.7M |
| 2024-10-28 | 1.58 | 1.73 | 1.57 | 1.73 | 200.4M |
| 2024-10-25 | 1.57 | 1.60 | 1.56 | 1.57 | 96.6M |
| 2024-10-24 | 1.55 | 1.62 | 1.53 | 1.59 | 136.5M |
| 2024-10-23 | 1.58 | 1.60 | 1.52 | 1.55 | 119.8M |
| 2024-10-22 | 1.48 | 1.58 | 1.46 | 1.57 | 159.3M |
| 2024-10-21 | 1.47 | 1.49 | 1.43 | 1.49 | 109.5M |
| 2024-10-18 | 1.42 | 1.50 | 1.41 | 1.48 | 127.7M |
| 2024-10-17 | 1.46 | 1.50 | 1.42 | 1.42 | 106.6M |
| 2024-10-16 | 1.39 | 1.44 | 1.38 | 1.42 | 75.0M |
| 2024-10-15 | 1.47 | 1.48 | 1.42 | 1.42 | 85.3M |
| 2024-10-14 | 1.45 | 1.49 | 1.43 | 1.48 | 89.1M |
| 2024-10-11 | 1.50 | 1.55 | 1.47 | 1.48 | 110.7M |
| 2024-10-10 | 1.47 | 1.67 | 1.39 | 1.58 | 214.3M |
| 2024-10-09 | 1.58 | 1.60 | 1.52 | 1.52 | 201.1M |
| 2024-10-08 | 1.84 | 1.84 | 1.52 | 1.69 | 439.4M |
| 2024-09-30 | 1.67 | 1.67 | 1.61 | 1.67 | 221.7M |
| 2024-09-27 | 1.52 | 1.52 | 1.45 | 1.52 | 215.5M |
| 2024-09-26 | 1.25 | 1.38 | 1.25 | 1.38 | 181.8M |
| 2024-09-25 | 1.22 | 1.32 | 1.22 | 1.25 | 250.5M |
| 2024-09-24 | 1.17 | 1.21 | 1.17 | 1.20 | 161.9M |
| 2024-09-23 | 1.15 | 1.22 | 1.14 | 1.18 | 132.1M |
| 2024-09-20 | 1.17 | 1.18 | 1.15 | 1.16 | 39.4M |
| 2024-09-19 | 1.17 | 1.19 | 1.16 | 1.18 | 42.4M |
| 2024-09-18 | 1.16 | 1.18 | 1.14 | 1.17 | 53.6M |
| 2024-09-13 | 1.15 | 1.17 | 1.15 | 1.16 | 18.9M |
| 2024-09-12 | 1.17 | 1.17 | 1.15 | 1.16 | 18.0M |
| 2024-09-11 | 1.17 | 1.18 | 1.15 | 1.17 | 20.1M |
| 2024-09-10 | 1.17 | 1.18 | 1.15 | 1.18 | 33.6M |
| 2024-09-09 | 1.18 | 1.20 | 1.16 | 1.17 | 41.8M |
| 2024-09-06 | 1.17 | 1.22 | 1.17 | 1.19 | 55.2M |
| 2024-09-05 | 1.15 | 1.18 | 1.15 | 1.17 | 36.6M |
| 2024-09-04 | 1.15 | 1.17 | 1.15 | 1.15 | 29.6M |
| 2024-09-03 | 1.14 | 1.16 | 1.14 | 1.15 | 21.6M |
| 2024-09-02 | 1.14 | 1.16 | 1.14 | 1.14 | 25.6M |
| 2024-08-30 | 1.14 | 1.17 | 1.13 | 1.15 | 45.8M |
| 2024-08-29 | 1.14 | 1.15 | 1.12 | 1.13 | 27.2M |
| 2024-08-28 | 1.14 | 1.16 | 1.13 | 1.14 | 28.1M |
| 2024-08-27 | 1.14 | 1.15 | 1.11 | 1.13 | 35.9M |
| 2024-08-26 | 1.14 | 1.16 | 1.13 | 1.14 | 25.2M |
| 2024-08-23 | 1.12 | 1.15 | 1.10 | 1.15 | 43.7M |
| 2024-08-22 | 1.13 | 1.14 | 1.11 | 1.13 | 31.4M |
| 2024-08-21 | 1.13 | 1.14 | 1.12 | 1.13 | 27.3M |
| 2024-08-20 | 1.14 | 1.15 | 1.11 | 1.12 | 41.3M |
| 2024-08-19 | 1.14 | 1.15 | 1.13 | 1.14 | 22.3M |
| 2024-08-16 | 1.16 | 1.17 | 1.14 | 1.15 | 36.2M |
| 2024-08-15 | 1.16 | 1.20 | 1.15 | 1.16 | 49.6M |
| 2024-08-14 | 1.16 | 1.17 | 1.14 | 1.15 | 33.3M |
| 2024-08-13 | 1.16 | 1.18 | 1.14 | 1.16 | 47.3M |
| 2024-08-12 | 1.19 | 1.19 | 1.14 | 1.15 | 61.3M |
| 2024-08-09 | 1.21 | 1.22 | 1.19 | 1.19 | 63.1M |
| 2024-08-08 | 1.20 | 1.23 | 1.17 | 1.22 | 91.2M |
| 2024-08-07 | 1.20 | 1.23 | 1.17 | 1.19 | 80.5M |
| 2024-08-06 | 1.16 | 1.21 | 1.16 | 1.19 | 96.3M |
| 2024-08-05 | 1.14 | 1.21 | 1.13 | 1.15 | 97.2M |
| 2024-08-02 | 1.14 | 1.16 | 1.13 | 1.14 | 48.1M |
| 2024-08-01 | 1.16 | 1.16 | 1.13 | 1.14 | 65.6M |
| 2024-07-31 | 1.18 | 1.22 | 1.15 | 1.16 | 102.6M |
| 2024-07-30 | 1.13 | 1.16 | 1.12 | 1.16 | 55.8M |
| 2024-07-29 | 1.12 | 1.14 | 1.10 | 1.14 | 63.2M |
| 2024-07-26 | 1.08 | 1.13 | 1.07 | 1.12 | 82.5M |
| 2024-07-25 | 1.06 | 1.09 | 1.05 | 1.08 | 51.1M |
| 2024-07-24 | 1.06 | 1.09 | 1.05 | 1.06 | 49.5M |
| 2024-07-23 | 1.07 | 1.13 | 1.07 | 1.07 | 90.8M |
| 2024-07-22 | 1.07 | 1.07 | 1.04 | 1.06 | 76.5M |
| 2024-07-19 | 1.03 | 1.07 | 0.99 | 1.07 | 116.6M |
| 2024-07-18 | 1.06 | 1.06 | 1.02 | 1.04 | 56.7M |
| 2024-07-17 | 1.05 | 1.08 | 1.03 | 1.04 | 60.0M |
| 2024-07-16 | 1.06 | 1.10 | 1.05 | 1.06 | 64.7M |
| 2024-07-15 | 1.08 | 1.08 | 1.03 | 1.04 | 56.9M |
| 2024-07-12 | 1.09 | 1.12 | 1.07 | 1.09 | 87.4M |
| 2024-07-11 | 1.09 | 1.12 | 1.06 | 1.09 | 117.9M |
| 2024-07-10 | 1.05 | 1.09 | 1.01 | 1.08 | 114.4M |
| 2024-07-09 | 1.07 | 1.08 | 1.01 | 1.06 | 116.8M |
| 2024-07-08 | 1.08 | 1.09 | 1.06 | 1.08 | 78.8M |
| 2024-07-05 | 1.14 | 1.16 | 1.07 | 1.11 | 162.0M |
| 2024-07-04 | 1.20 | 1.21 | 1.11 | 1.13 | 230.4M |
| 2024-07-03 | 1.09 | 1.20 | 1.09 | 1.20 | 157.1M |
| 2024-07-02 | 0.99 | 1.11 | 0.98 | 1.09 | 187.5M |
| 2024-07-01 | 0.91 | 1.02 | 0.90 | 1.01 | 225.5M |
| 2024-06-28 | 0.86 | 0.95 | 0.79 | 0.93 | 200.9M |
| 2024-06-27 | 0.93 | 0.97 | 0.86 | 0.88 | 130.8M |
| 2024-06-26 | 0.93 | 1.00 | 0.89 | 0.95 | 155.9M |
| 2024-06-25 | 0.87 | 1.00 | 0.85 | 0.98 | 199.4M |
| 2024-06-24 | 0.97 | 0.97 | 0.94 | 0.94 | 83.2M |
| 2024-06-21 | 1.06 | 1.07 | 1.02 | 1.04 | 51.0M |
| 2024-06-20 | 1.10 | 1.10 | 1.02 | 1.05 | 83.6M |
| 2024-06-19 | 1.13 | 1.13 | 1.10 | 1.10 | 33.9M |
| 2024-06-18 | 1.13 | 1.14 | 1.12 | 1.13 | 31.4M |
| 2024-06-17 | 1.14 | 1.14 | 1.12 | 1.12 | 30.6M |
| 2024-06-14 | 1.12 | 1.17 | 1.11 | 1.15 | 59.0M |
| 2024-06-13 | 1.13 | 1.15 | 1.11 | 1.11 | 41.8M |
| 2024-06-12 | 1.13 | 1.14 | 1.10 | 1.13 | 53.6M |
| 2024-06-11 | 1.16 | 1.16 | 1.05 | 1.13 | 78.6M |
| 2024-06-07 | 1.14 | 1.19 | 1.14 | 1.17 | 59.9M |
| 2024-06-06 | 1.23 | 1.27 | 1.10 | 1.14 | 107.8M |
| 2024-06-05 | 1.10 | 1.22 | 1.09 | 1.16 | 109.0M |
| 2024-06-04 | 1.10 | 1.16 | 1.07 | 1.12 | 126.7M |
| 2024-06-03 | 1.30 | 1.31 | 1.19 | 1.19 | 62.5M |
| 2024-05-31 | 1.31 | 1.33 | 1.31 | 1.32 | 20.9M |
| 2024-05-30 | 1.33 | 1.34 | 1.30 | 1.31 | 24.5M |
| 2024-05-29 | 1.36 | 1.37 | 1.33 | 1.34 | 27.0M |
| 2024-05-28 | 1.40 | 1.40 | 1.35 | 1.36 | 23.7M |
| 2024-05-27 | 1.40 | 1.41 | 1.37 | 1.40 | 27.8M |
| 2024-05-24 | 1.42 | 1.43 | 1.40 | 1.40 | 26.2M |
| 2024-05-23 | 1.46 | 1.48 | 1.42 | 1.43 | 31.0M |
| 2024-05-22 | 1.44 | 1.51 | 1.43 | 1.46 | 49.4M |
| 2024-05-21 | 1.45 | 1.46 | 1.43 | 1.43 | 23.2M |
| 2024-05-20 | 1.48 | 1.49 | 1.44 | 1.45 | 29.0M |
| 2024-05-17 | 1.44 | 1.48 | 1.43 | 1.47 | 38.6M |
| 2024-05-16 | 1.42 | 1.46 | 1.41 | 1.44 | 39.5M |
| 2024-05-15 | 1.42 | 1.44 | 1.40 | 1.41 | 26.0M |
| 2024-05-14 | 1.41 | 1.43 | 1.41 | 1.42 | 18.5M |
| 2024-05-13 | 1.42 | 1.43 | 1.40 | 1.42 | 19.2M |
| 2024-05-10 | 1.42 | 1.44 | 1.40 | 1.43 | 23.7M |
| 2024-05-09 | 1.40 | 1.43 | 1.40 | 1.42 | 22.9M |
| 2024-05-08 | 1.43 | 1.43 | 1.40 | 1.40 | 17.3M |
| 2024-05-07 | 1.43 | 1.44 | 1.41 | 1.43 | 22.5M |
| 2024-05-06 | 1.43 | 1.46 | 1.43 | 1.43 | 21.2M |
| 2024-04-30 | 1.42 | 1.45 | 1.40 | 1.42 | 32.1M |
| 2024-04-29 | 1.37 | 1.44 | 1.37 | 1.43 | 37.9M |
| 2024-04-26 | 1.34 | 1.37 | 1.34 | 1.36 | 19.9M |
| 2024-04-25 | 1.33 | 1.36 | 1.32 | 1.34 | 16.2M |
| 2024-04-24 | 1.34 | 1.34 | 1.32 | 1.34 | 11.4M |
| 2024-04-23 | 1.32 | 1.35 | 1.32 | 1.33 | 15.2M |
| 2024-04-22 | 1.33 | 1.34 | 1.30 | 1.32 | 19.8M |
| 2024-04-19 | 1.34 | 1.36 | 1.32 | 1.33 | 23.7M |
| 2024-04-18 | 1.37 | 1.38 | 1.34 | 1.34 | 22.9M |
| 2024-04-17 | 1.31 | 1.38 | 1.31 | 1.37 | 31.4M |
| 2024-04-16 | 1.40 | 1.40 | 1.29 | 1.30 | 45.9M |
| 2024-04-15 | 1.47 | 1.48 | 1.38 | 1.41 | 38.0M |
| 2024-04-12 | 1.49 | 1.50 | 1.47 | 1.48 | 17.7M |
| 2024-04-11 | 1.49 | 1.51 | 1.48 | 1.50 | 15.7M |
| 2024-04-10 | 1.52 | 1.52 | 1.47 | 1.50 | 25.2M |
| 2024-04-09 | 1.49 | 1.52 | 1.49 | 1.51 | 13.7M |
| 2024-04-08 | 1.53 | 1.53 | 1.50 | 1.50 | 22.8M |
| 2024-04-03 | 1.53 | 1.54 | 1.51 | 1.53 | 21.5M |
| 2024-04-02 | 1.53 | 1.55 | 1.52 | 1.54 | 38.1M |
| 2024-04-01 | 1.51 | 1.53 | 1.50 | 1.53 | 23.6M |
| 2024-03-29 | 1.50 | 1.51 | 1.48 | 1.51 | 24.5M |
| 2024-03-28 | 1.48 | 1.52 | 1.48 | 1.49 | 21.9M |
| 2024-03-27 | 1.54 | 1.55 | 1.49 | 1.49 | 39.4M |
| 2024-03-26 | 1.49 | 1.54 | 1.48 | 1.54 | 45.5M |
| 2024-03-25 | 1.53 | 1.53 | 1.49 | 1.49 | 22.8M |
| 2024-03-22 | 1.54 | 1.54 | 1.51 | 1.52 | 24.9M |
| 2024-03-21 | 1.54 | 1.56 | 1.52 | 1.54 | 27.0M |
| 2024-03-20 | 1.52 | 1.54 | 1.51 | 1.54 | 22.5M |
| 2024-03-19 | 1.53 | 1.54 | 1.52 | 1.52 | 29.2M |
| 2024-03-18 | 1.52 | 1.54 | 1.51 | 1.53 | 27.0M |
| 2024-03-15 | 1.49 | 1.53 | 1.49 | 1.52 | 34.4M |
| 2024-03-14 | 1.49 | 1.51 | 1.48 | 1.50 | 25.2M |
| 2024-03-13 | 1.52 | 1.52 | 1.48 | 1.50 | 27.3M |
| 2024-03-12 | 1.49 | 1.52 | 1.48 | 1.52 | 35.8M |
| 2024-03-11 | 1.46 | 1.49 | 1.46 | 1.49 | 20.2M |
| 2024-03-08 | 1.47 | 1.48 | 1.45 | 1.46 | 21.7M |
| 2024-03-07 | 1.47 | 1.50 | 1.46 | 1.47 | 28.7M |
| 2024-03-06 | 1.45 | 1.48 | 1.44 | 1.47 | 24.4M |
| 2024-03-05 | 1.49 | 1.49 | 1.45 | 1.46 | 27.8M |
| 2024-03-04 | 1.51 | 1.52 | 1.48 | 1.49 | 27.1M |
| 2024-03-01 | 1.53 | 1.53 | 1.50 | 1.51 | 34.4M |
| 2024-02-29 | 1.48 | 1.53 | 1.48 | 1.53 | 43.8M |
| 2024-02-28 | 1.56 | 1.59 | 1.49 | 1.49 | 61.7M |
| 2024-02-27 | 1.52 | 1.56 | 1.51 | 1.56 | 33.7M |
| 2024-02-26 | 1.52 | 1.55 | 1.50 | 1.53 | 34.5M |
| 2024-02-23 | 1.49 | 1.53 | 1.48 | 1.52 | 33.6M |
| 2024-02-22 | 1.47 | 1.50 | 1.47 | 1.49 | 31.3M |
| 2024-02-21 | 1.45 | 1.52 | 1.45 | 1.49 | 47.7M |
| 2024-02-20 | 1.47 | 1.47 | 1.44 | 1.46 | 27.9M |
| 2024-02-19 | 1.47 | 1.50 | 1.44 | 1.47 | 39.7M |
| 2024-02-08 | 1.37 | 1.46 | 1.36 | 1.46 | 43.8M |
| 2024-02-07 | 1.37 | 1.41 | 1.34 | 1.37 | 40.7M |
| 2024-02-06 | 1.30 | 1.41 | 1.23 | 1.38 | 56.0M |
| 2024-02-05 | 1.46 | 1.46 | 1.33 | 1.33 | 78.5M |
| 2024-02-02 | 1.54 | 1.58 | 1.40 | 1.48 | 68.7M |
| 2024-02-01 | 1.60 | 1.60 | 1.53 | 1.55 | 65.3M |
| 2024-01-31 | 1.64 | 1.66 | 1.60 | 1.60 | 62.3M |
| 2024-01-30 | 1.67 | 1.69 | 1.63 | 1.63 | 55.8M |
| 2024-01-29 | 1.76 | 1.76 | 1.67 | 1.68 | 63.7M |
| 2024-01-26 | 1.72 | 1.78 | 1.71 | 1.76 | 88.8M |
| 2024-01-25 | 1.69 | 1.74 | 1.66 | 1.73 | 92.3M |
| 2024-01-24 | 1.65 | 1.69 | 1.60 | 1.69 | 97.2M |
| 2024-01-23 | 1.67 | 1.69 | 1.60 | 1.65 | 128.2M |
| 2024-01-22 | 1.72 | 1.81 | 1.69 | 1.70 | 181.7M |
| 2024-01-19 | 1.67 | 1.86 | 1.65 | 1.75 | 200.0M |
| 2024-01-18 | 1.67 | 1.69 | 1.63 | 1.69 | 55.6M |
| 2024-01-17 | 1.73 | 1.74 | 1.67 | 1.68 | 38.6M |
| 2024-01-16 | 1.75 | 1.77 | 1.70 | 1.74 | 63.1M |
| 2024-01-15 | 1.71 | 1.77 | 1.70 | 1.75 | 60.1M |
| 2024-01-12 | 1.74 | 1.77 | 1.71 | 1.72 | 69.6M |
| 2024-01-11 | 1.70 | 1.76 | 1.68 | 1.75 | 74.8M |
| 2024-01-10 | 1.66 | 1.73 | 1.64 | 1.71 | 72.8M |
| 2024-01-09 | 1.65 | 1.67 | 1.64 | 1.67 | 29.5M |
| 2024-01-08 | 1.67 | 1.67 | 1.64 | 1.64 | 28.5M |
| 2024-01-05 | 1.69 | 1.70 | 1.66 | 1.67 | 25.6M |
| 2024-01-04 | 1.70 | 1.70 | 1.68 | 1.69 | 22.1M |
| 2024-01-03 | 1.68 | 1.71 | 1.68 | 1.70 | 32.7M |
| 2024-01-02 | 1.68 | 1.70 | 1.67 | 1.68 | 30.9M |