4.34
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 | 2.91 | 2.92 | 2.80 | 2.80 | 0.0M |
| 2024-12-30 | 2.88 | 2.92 | 2.88 | 2.92 | 0.1M |
| 2024-12-27 | 2.80 | 2.89 | 2.79 | 2.88 | 0.0M |
| 2024-12-24 | 2.79 | 2.79 | 2.79 | 2.79 | 0.0M |
| 2024-12-23 | 3.06 | 3.06 | 2.79 | 2.79 | 0.0M |
| 2024-12-20 | 2.98 | 3.00 | 2.79 | 2.80 | 0.0M |
| 2024-12-19 | 2.94 | 2.94 | 2.94 | 2.94 | 0.0M |
| 2024-12-18 | 3.00 | 3.00 | 2.90 | 2.91 | 0.0M |
| 2024-12-17 | 2.87 | 2.87 | 2.87 | 2.87 | 0.0M |
| 2024-12-16 | 2.87 | 3.11 | 2.87 | 2.90 | 0.0M |
| 2024-12-13 | 2.90 | 2.90 | 2.90 | 2.90 | 0.0M |
| 2024-12-12 | 2.88 | 3.06 | 2.88 | 2.90 | 0.0M |
| 2024-12-11 | 2.95 | 3.00 | 2.87 | 2.87 | 0.0M |
| 2024-12-10 | 3.05 | 3.05 | 2.87 | 2.95 | 0.0M |
| 2024-12-09 | 3.10 | 3.10 | 3.10 | 3.10 | 0.0M |
| 2024-12-06 | 2.85 | 3.00 | 2.85 | 2.89 | 0.1M |
| 2024-12-05 | 2.91 | 3.00 | 2.91 | 2.91 | 0.0M |
| 2024-12-04 | 3.00 | 3.08 | 2.90 | 2.92 | 0.0M |
| 2024-12-03 | 2.96 | 3.00 | 2.96 | 3.00 | 0.0M |
| 2024-12-02 | 3.10 | 3.10 | 3.10 | 3.10 | 0.0M |
| 2024-11-29 | 3.09 | 3.10 | 3.09 | 3.10 | 0.0M |
| 2024-11-28 | 3.07 | 3.07 | 3.07 | 3.07 | 0.0M |
| 2024-11-27 | 2.89 | 3.07 | 2.89 | 3.07 | 0.0M |
| 2024-11-26 | 3.34 | 3.35 | 2.93 | 2.96 | 0.0M |
| 2024-11-25 | 2.93 | 2.95 | 2.93 | 2.95 | 0.0M |
| 2024-11-22 | 3.03 | 3.03 | 2.90 | 2.93 | 0.0M |
| 2024-11-21 | 3.14 | 3.14 | 3.02 | 3.02 | 0.0M |
| 2024-11-20 | 3.35 | 3.35 | 3.01 | 3.14 | 0.0M |
| 2024-11-19 | 3.30 | 3.30 | 3.08 | 3.21 | 0.0M |
| 2024-11-18 | 3.07 | 3.09 | 3.00 | 3.09 | 0.1M |
| 2024-11-15 | 3.06 | 3.15 | 3.06 | 3.13 | 0.0M |
| 2024-11-14 | 3.32 | 3.32 | 3.02 | 3.06 | 0.0M |
| 2024-11-13 | 3.24 | 3.43 | 3.03 | 3.32 | 0.0M |
| 2024-11-12 | 3.30 | 3.30 | 3.15 | 3.20 | 0.0M |
| 2024-11-11 | 3.20 | 3.40 | 3.19 | 3.30 | 0.0M |
| 2024-11-08 | 3.40 | 3.40 | 3.28 | 3.32 | 0.0M |
| 2024-11-07 | 3.30 | 3.48 | 3.26 | 3.40 | 0.2M |
| 2024-11-06 | 3.43 | 3.43 | 3.43 | 3.43 | 0.0M |
| 2024-11-05 | 3.11 | 3.45 | 3.10 | 3.45 | 0.0M |
| 2024-11-04 | 3.31 | 3.33 | 3.30 | 3.32 | 0.0M |
| 2024-11-01 | 3.30 | 3.48 | 3.30 | 3.30 | 0.0M |
| 2024-10-31 | 3.35 | 3.49 | 3.21 | 3.49 | 0.1M |
| 2024-10-30 | 3.48 | 3.48 | 3.30 | 3.35 | 0.2M |
| 2024-10-29 | 3.67 | 3.67 | 3.44 | 3.56 | 0.0M |
| 2024-10-28 | 3.66 | 3.88 | 3.60 | 3.60 | 0.0M |
| 2024-10-25 | 3.66 | 3.67 | 3.55 | 3.57 | 0.0M |
| 2024-10-24 | 3.70 | 3.70 | 3.50 | 3.66 | 0.0M |
| 2024-10-23 | 3.74 | 3.84 | 3.69 | 3.84 | 0.0M |
| 2024-10-22 | 3.83 | 4.00 | 3.83 | 3.89 | 0.1M |
| 2024-10-21 | 3.68 | 3.85 | 3.68 | 3.83 | 0.0M |
| 2024-10-18 | 3.50 | 3.77 | 3.45 | 3.68 | 0.1M |
| 2024-10-17 | 3.50 | 3.52 | 3.45 | 3.45 | 0.0M |
| 2024-10-16 | 3.63 | 3.70 | 3.50 | 3.50 | 0.1M |
| 2024-10-15 | 3.69 | 3.74 | 3.47 | 3.62 | 0.1M |
| 2024-10-14 | 3.90 | 3.91 | 3.72 | 3.88 | 0.0M |
| 2024-10-10 | 4.03 | 4.19 | 3.73 | 3.90 | 0.0M |
| 2024-10-09 | 4.68 | 4.68 | 3.89 | 4.03 | 0.1M |
| 2024-10-08 | 5.08 | 5.08 | 4.60 | 4.70 | 0.3M |
| 2024-10-07 | 4.67 | 5.06 | 4.49 | 5.06 | 0.1M |
| 2024-10-04 | 4.55 | 4.95 | 4.49 | 4.55 | 0.1M |
| 2024-10-03 | 5.15 | 5.15 | 4.50 | 4.55 | 1.9M |
| 2024-10-02 | 4.31 | 5.14 | 4.30 | 5.14 | 0.2M |
| 2024-09-30 | 4.10 | 4.50 | 3.97 | 4.30 | 3.0M |
| 2024-09-27 | 3.52 | 4.41 | 3.52 | 4.05 | 3.0M |
| 2024-09-26 | 3.68 | 3.89 | 3.65 | 3.70 | 0.1M |
| 2024-09-25 | 3.48 | 3.58 | 3.48 | 3.53 | 0.0M |
| 2024-09-24 | 3.41 | 3.85 | 3.41 | 3.45 | 0.0M |
| 2024-09-23 | 3.50 | 3.55 | 3.44 | 3.54 | 0.1M |
| 2024-09-20 | 3.50 | 3.66 | 3.40 | 3.64 | 0.1M |
| 2024-09-19 | 3.76 | 3.77 | 3.36 | 3.64 | 0.0M |
| 2024-09-17 | 3.77 | 3.77 | 3.77 | 3.77 | 0.0M |
| 2024-09-16 | 3.79 | 3.79 | 3.79 | 3.79 | 0.0M |
| 2024-09-13 | 3.50 | 3.68 | 3.50 | 3.58 | 0.0M |
| 2024-09-12 | 3.65 | 3.71 | 3.65 | 3.66 | 0.0M |
| 2024-09-11 | 3.68 | 3.68 | 3.65 | 3.65 | 0.0M |
| 2024-09-10 | 3.70 | 3.70 | 3.57 | 3.66 | 0.1M |
| 2024-09-09 | 3.92 | 3.94 | 3.86 | 3.93 | 0.1M |
| 2024-09-05 | 4.01 | 4.07 | 4.00 | 4.00 | 0.0M |
| 2024-09-04 | 4.00 | 4.14 | 4.00 | 4.02 | 0.0M |
| 2024-09-03 | 4.07 | 4.14 | 4.05 | 4.11 | 0.0M |
| 2024-09-02 | 4.01 | 4.14 | 4.01 | 4.07 | 0.0M |
| 2024-08-30 | 4.08 | 4.17 | 4.06 | 4.09 | 0.0M |
| 2024-08-29 | 4.05 | 4.09 | 4.00 | 4.02 | 0.1M |
| 2024-08-28 | 4.10 | 4.15 | 4.00 | 4.05 | 0.3M |
| 2024-08-27 | 4.04 | 4.48 | 4.04 | 4.29 | 0.3M |
| 2024-08-26 | 4.05 | 4.12 | 4.02 | 4.11 | 0.1M |
| 2024-08-23 | 4.08 | 4.18 | 3.92 | 4.17 | 0.1M |
| 2024-08-22 | 4.01 | 4.15 | 4.00 | 4.13 | 0.1M |
| 2024-08-21 | 4.08 | 4.16 | 3.99 | 4.11 | 0.3M |
| 2024-08-20 | 4.20 | 4.28 | 4.00 | 4.12 | 0.5M |
| 2024-08-19 | 5.01 | 5.09 | 4.21 | 4.21 | 1.1M |
| 2024-08-16 | 5.12 | 5.16 | 5.06 | 5.09 | 0.0M |
| 2024-08-15 | 5.02 | 5.24 | 4.97 | 5.09 | 0.2M |
| 2024-08-14 | 5.20 | 5.21 | 5.02 | 5.03 | 0.0M |
| 2024-08-13 | 5.27 | 5.28 | 5.15 | 5.19 | 0.1M |
| 2024-08-12 | 5.60 | 5.60 | 5.01 | 5.14 | 0.4M |
| 2024-08-09 | 5.80 | 5.83 | 5.73 | 5.75 | 0.1M |
| 2024-08-08 | 5.70 | 5.89 | 5.68 | 5.76 | 0.1M |
| 2024-08-07 | 5.70 | 5.93 | 5.55 | 5.83 | 0.1M |
| 2024-08-06 | 5.77 | 5.77 | 5.60 | 5.71 | 0.1M |
| 2024-08-05 | 5.65 | 5.84 | 5.44 | 5.66 | 0.1M |
| 2024-08-02 | 5.66 | 5.85 | 5.66 | 5.77 | 0.1M |
| 2024-08-01 | 5.80 | 5.90 | 5.73 | 5.84 | 0.2M |
| 2024-07-31 | 5.58 | 5.87 | 5.52 | 5.84 | 0.3M |
| 2024-07-30 | 5.56 | 5.60 | 5.35 | 5.48 | 0.1M |
| 2024-07-29 | 5.41 | 5.58 | 5.41 | 5.44 | 0.6M |
| 2024-07-26 | 5.46 | 5.48 | 5.39 | 5.44 | 0.1M |
| 2024-07-25 | 5.52 | 5.65 | 5.36 | 5.41 | 0.3M |
| 2024-07-24 | 6.04 | 6.04 | 5.57 | 5.60 | 0.3M |
| 2024-07-23 | 6.29 | 6.29 | 5.86 | 5.89 | 0.1M |
| 2024-07-22 | 6.08 | 6.25 | 5.91 | 6.17 | 0.2M |
| 2024-07-19 | 6.17 | 6.25 | 6.13 | 6.13 | 0.1M |
| 2024-07-18 | 6.27 | 6.27 | 6.10 | 6.22 | 0.0M |
| 2024-07-17 | 6.24 | 6.36 | 6.12 | 6.25 | 0.1M |
| 2024-07-16 | 6.16 | 6.26 | 6.08 | 6.18 | 0.1M |
| 2024-07-15 | 6.14 | 6.48 | 6.12 | 6.15 | 0.3M |
| 2024-07-12 | 6.00 | 6.28 | 6.00 | 6.15 | 0.1M |
| 2024-07-11 | 6.09 | 6.25 | 6.04 | 6.20 | 0.2M |
| 2024-07-10 | 6.09 | 6.09 | 5.91 | 6.04 | 0.1M |
| 2024-07-09 | 5.97 | 6.08 | 5.78 | 6.02 | 0.4M |
| 2024-07-08 | 6.10 | 6.10 | 5.81 | 5.87 | 0.1M |
| 2024-07-05 | 6.14 | 6.17 | 5.96 | 6.10 | 0.1M |
| 2024-07-04 | 6.14 | 6.29 | 5.97 | 5.99 | 0.2M |
| 2024-07-03 | 6.05 | 6.28 | 6.05 | 6.15 | 0.2M |
| 2024-07-02 | 6.10 | 6.19 | 5.90 | 6.10 | 0.2M |
| 2024-06-28 | 6.38 | 6.40 | 6.09 | 6.23 | 0.2M |
| 2024-06-27 | 6.65 | 6.70 | 6.23 | 6.28 | 0.4M |
| 2024-06-26 | 6.46 | 6.93 | 6.33 | 6.73 | 0.4M |
| 2024-06-25 | 6.65 | 6.79 | 6.32 | 6.33 | 0.2M |
| 2024-06-24 | 6.76 | 6.76 | 6.45 | 6.52 | 0.1M |
| 2024-06-21 | 6.95 | 6.95 | 6.60 | 6.64 | 0.2M |
| 2024-06-20 | 6.98 | 7.05 | 6.70 | 6.78 | 0.4M |
| 2024-06-19 | 6.89 | 7.13 | 6.89 | 6.98 | 0.3M |
| 2024-06-18 | 7.36 | 7.36 | 6.88 | 6.96 | 0.5M |
| 2024-06-17 | 7.09 | 7.55 | 7.00 | 7.21 | 0.6M |
| 2024-06-14 | 6.99 | 7.06 | 6.76 | 7.04 | 0.2M |
| 2024-06-13 | 7.00 | 7.00 | 6.73 | 6.90 | 0.6M |
| 2024-06-12 | 7.19 | 7.19 | 6.81 | 6.92 | 0.5M |
| 2024-06-11 | 7.43 | 7.44 | 7.03 | 7.09 | 0.7M |
| 2024-06-07 | 7.66 | 7.74 | 7.41 | 7.43 | 0.7M |
| 2024-06-06 | 8.18 | 8.18 | 7.51 | 7.66 | 1.0M |
| 2024-06-05 | 8.22 | 8.23 | 7.77 | 7.88 | 0.4M |
| 2024-06-04 | 8.02 | 8.20 | 8.00 | 8.08 | 0.2M |
| 2024-06-03 | 8.40 | 8.40 | 7.93 | 8.02 | 0.5M |
| 2024-05-31 | 8.38 | 8.41 | 8.10 | 8.32 | 0.2M |
| 2024-05-30 | 8.35 | 8.38 | 8.09 | 8.16 | 0.1M |
| 2024-05-29 | 8.59 | 8.59 | 8.07 | 8.23 | 0.4M |
| 2024-05-28 | 8.28 | 8.61 | 8.28 | 8.34 | 0.4M |
| 2024-05-27 | 8.66 | 8.74 | 8.15 | 8.44 | 0.5M |
| 2024-05-24 | 8.89 | 8.89 | 8.41 | 8.42 | 0.3M |
| 2024-05-23 | 9.01 | 9.01 | 8.60 | 8.79 | 0.2M |
| 2024-05-22 | 9.00 | 9.18 | 8.81 | 9.01 | 0.3M |
| 2024-05-21 | 9.43 | 9.45 | 8.67 | 8.87 | 0.5M |
| 2024-05-20 | 9.31 | 9.68 | 9.12 | 9.54 | 0.7M |
| 2024-05-17 | 9.59 | 9.80 | 9.13 | 9.30 | 1.2M |
| 2024-05-16 | 9.30 | 9.99 | 9.10 | 9.35 | 1.3M |
| 2024-05-14 | 8.49 | 10.50 | 8.14 | 9.18 | 3.9M |
| 2024-05-13 | 8.11 | 8.42 | 8.11 | 8.32 | 0.4M |
| 2024-05-10 | 8.27 | 8.35 | 8.04 | 8.11 | 0.3M |
| 2024-05-09 | 8.24 | 8.27 | 8.02 | 8.15 | 0.4M |
| 2024-05-08 | 8.67 | 8.84 | 7.99 | 8.05 | 0.7M |
| 2024-05-07 | 8.68 | 9.02 | 8.68 | 8.68 | 0.2M |
| 2024-05-06 | 9.18 | 9.18 | 8.62 | 8.78 | 0.3M |
| 2024-05-03 | 9.00 | 9.19 | 9.00 | 9.03 | 0.0M |
| 2024-05-02 | 9.02 | 9.06 | 8.85 | 9.01 | 0.1M |
| 2024-04-30 | 8.64 | 9.02 | 8.53 | 9.02 | 0.4M |
| 2024-04-29 | 8.67 | 8.93 | 8.57 | 8.62 | 0.3M |
| 2024-04-26 | 8.70 | 8.90 | 8.40 | 8.54 | 0.9M |
| 2024-04-25 | 8.23 | 8.68 | 8.18 | 8.65 | 1.0M |
| 2024-04-24 | 7.89 | 8.60 | 7.86 | 8.23 | 1.3M |
| 2024-04-23 | 8.16 | 8.39 | 7.80 | 7.86 | 0.8M |
| 2024-04-22 | 7.77 | 8.14 | 7.77 | 7.94 | 0.7M |
| 2024-04-19 | 7.40 | 8.26 | 7.09 | 7.77 | 2.0M |
| 2024-04-18 | 7.22 | 7.57 | 7.03 | 7.33 | 0.4M |
| 2024-04-17 | 7.29 | 7.66 | 7.10 | 7.21 | 0.8M |
| 2024-04-16 | 7.85 | 7.94 | 7.26 | 7.27 | 0.6M |
| 2024-04-15 | 7.66 | 7.98 | 7.16 | 7.85 | 1.6M |
| 2024-04-12 | 8.59 | 8.59 | 7.51 | 7.57 | 1.8M |
| 2024-04-11 | 8.39 | 8.78 | 7.77 | 8.35 | 3.3M |
| 2024-04-10 | 7.64 | 8.74 | 7.64 | 8.16 | 5.1M |
| 2024-04-09 | 7.30 | 8.03 | 7.20 | 7.35 | 2.3M |
| 2024-04-08 | 7.18 | 7.34 | 6.95 | 7.12 | 0.9M |
| 2024-04-05 | 7.20 | 7.39 | 7.18 | 7.18 | 0.0M |
| 2024-04-03 | 7.51 | 7.50 | 7.09 | 7.17 | 0.9M |
| 2024-04-02 | 8.14 | 8.14 | 7.31 | 7.49 | 1.1M |
| 2024-03-28 | 8.95 | 8.95 | 7.95 | 7.95 | 1.9M |
| 2024-03-27 | 8.50 | 8.68 | 8.03 | 8.60 | 1.6M |
| 2024-03-26 | 8.26 | 8.95 | 7.94 | 8.49 | 2.8M |
| 2024-03-25 | 9.09 | 9.18 | 7.85 | 8.29 | 4.6M |
| 2024-03-22 | 7.64 | 9.84 | 7.58 | 8.63 | 15.9M |
| 2024-03-21 | 7.00 | 9.32 | 6.79 | 7.30 | 8.3M |
| 2024-03-20 | 6.51 | 7.84 | 6.51 | 6.76 | 3.2M |
| 2024-03-19 | 6.54 | 6.54 | 6.29 | 6.44 | 0.0M |
| 2024-03-18 | 6.38 | 6.55 | 6.38 | 6.50 | 0.2M |
| 2024-03-15 | 6.63 | 6.63 | 6.41 | 6.51 | 0.2M |
| 2024-03-14 | 6.51 | 6.65 | 6.47 | 6.53 | 0.2M |
| 2024-03-13 | 6.30 | 6.58 | 6.30 | 6.51 | 0.2M |
| 2024-03-12 | 6.31 | 6.60 | 6.31 | 6.46 | 0.2M |
| 2024-03-11 | 6.32 | 6.47 | 6.15 | 6.45 | 0.3M |
| 2024-03-08 | 6.26 | 6.26 | 6.00 | 6.15 | 0.2M |
| 2024-03-07 | 6.24 | 6.31 | 6.10 | 6.10 | 0.2M |
| 2024-03-06 | 6.19 | 6.34 | 6.11 | 6.25 | 0.2M |
| 2024-03-05 | 6.40 | 6.45 | 6.19 | 6.19 | 0.2M |
| 2024-03-04 | 6.45 | 6.50 | 6.41 | 6.49 | 0.2M |
| 2024-03-01 | 6.53 | 6.68 | 6.44 | 6.54 | 0.2M |
| 2024-02-29 | 6.48 | 6.78 | 6.39 | 6.78 | 0.1M |
| 2024-02-28 | 6.67 | 6.67 | 6.31 | 6.48 | 0.0M |
| 2024-02-27 | 6.56 | 6.56 | 6.41 | 6.49 | 0.1M |
| 2024-02-26 | 6.55 | 6.59 | 6.44 | 6.55 | 0.1M |
| 2024-02-23 | 6.40 | 6.49 | 6.38 | 6.49 | 0.0M |
| 2024-02-22 | 6.35 | 6.46 | 6.31 | 6.40 | 0.0M |
| 2024-02-21 | 6.40 | 6.54 | 6.40 | 6.49 | 0.2M |
| 2024-02-20 | 6.51 | 6.63 | 6.27 | 6.40 | 0.1M |
| 2024-02-19 | 6.80 | 6.87 | 6.43 | 6.63 | 0.2M |
| 2024-02-16 | 5.80 | 7.10 | 5.80 | 7.10 | 0.2M |
| 2024-02-15 | 6.71 | 6.71 | 6.69 | 6.69 | 0.0M |
| 2024-02-14 | 6.59 | 6.60 | 6.19 | 6.54 | 0.2M |
| 2024-02-09 | 6.34 | 6.60 | 5.80 | 6.53 | 0.2M |
| 2024-02-08 | 6.36 | 6.41 | 6.23 | 6.34 | 0.2M |
| 2024-02-07 | 6.37 | 6.40 | 6.21 | 6.29 | 0.2M |
| 2024-02-06 | 6.05 | 6.40 | 6.01 | 6.30 | 0.2M |
| 2024-02-05 | 6.48 | 6.48 | 6.05 | 6.12 | 0.2M |
| 2024-02-02 | 6.24 | 6.42 | 6.24 | 6.40 | 0.2M |
| 2024-02-01 | 6.60 | 6.60 | 6.40 | 6.42 | 0.2M |
| 2024-01-31 | 6.20 | 6.50 | 6.20 | 6.50 | 0.2M |
| 2024-01-30 | 6.20 | 6.40 | 6.13 | 6.39 | 0.0M |
| 2024-01-29 | 6.50 | 6.96 | 6.11 | 6.39 | 0.0M |
| 2024-01-26 | 6.69 | 6.69 | 6.16 | 6.39 | 0.1M |
| 2024-01-25 | 6.39 | 6.79 | 6.39 | 6.46 | 0.2M |
| 2024-01-24 | 6.12 | 6.35 | 6.11 | 6.32 | 0.3M |
| 2024-01-23 | 6.06 | 6.16 | 6.01 | 6.12 | 0.2M |
| 2024-01-22 | 6.39 | 6.39 | 5.92 | 6.01 | 0.2M |
| 2024-01-19 | 6.34 | 6.40 | 6.06 | 6.24 | 0.2M |
| 2024-01-18 | 6.45 | 6.48 | 6.22 | 6.32 | 0.3M |
| 2024-01-17 | 6.68 | 6.68 | 6.31 | 6.46 | 0.2M |
| 2024-01-16 | 6.77 | 6.84 | 6.57 | 6.76 | 0.2M |
| 2024-01-15 | 6.80 | 6.80 | 6.65 | 6.77 | 0.2M |
| 2024-01-12 | 6.86 | 6.90 | 6.69 | 6.79 | 0.2M |
| 2024-01-11 | 6.95 | 6.97 | 6.80 | 6.86 | 0.3M |
| 2024-01-10 | 7.07 | 7.15 | 6.87 | 6.99 | 0.2M |
| 2024-01-09 | 7.13 | 7.23 | 7.02 | 7.13 | 0.0M |
| 2024-01-08 | 7.14 | 7.24 | 7.07 | 7.13 | 0.0M |
| 2024-01-05 | 7.46 | 7.46 | 7.25 | 7.39 | 0.0M |
| 2024-01-04 | 7.31 | 7.45 | 7.23 | 7.39 | 0.0M |
| 2024-01-03 | 7.28 | 7.49 | 7.26 | 7.43 | 0.0M |
| 2024-01-02 | 7.50 | 7.50 | 7.21 | 7.36 | 0.1M |