2.54
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 | 1.66 | 1.67 | 1.59 | 1.60 | 154.5M |
| 2024-12-30 | 1.72 | 1.73 | 1.64 | 1.66 | 194.4M |
| 2024-12-27 | 1.72 | 1.89 | 1.71 | 1.75 | 257.2M |
| 2024-12-26 | 1.71 | 1.78 | 1.70 | 1.72 | 132.8M |
| 2024-12-25 | 1.80 | 1.81 | 1.68 | 1.73 | 202.4M |
| 2024-12-24 | 1.89 | 1.92 | 1.77 | 1.83 | 253.4M |
| 2024-12-23 | 2.08 | 2.09 | 1.90 | 1.91 | 284.3M |
| 2024-12-20 | 2.15 | 2.17 | 2.10 | 2.11 | 165.1M |
| 2024-12-19 | 2.10 | 2.22 | 2.05 | 2.17 | 215.6M |
| 2024-12-18 | 2.08 | 2.21 | 2.07 | 2.13 | 201.4M |
| 2024-12-17 | 2.29 | 2.29 | 2.10 | 2.11 | 299.2M |
| 2024-12-16 | 2.22 | 2.42 | 2.22 | 2.33 | 388.0M |
| 2024-12-13 | 2.30 | 2.33 | 2.22 | 2.22 | 324.0M |
| 2024-12-12 | 2.44 | 2.50 | 2.27 | 2.38 | 562.7M |
| 2024-12-11 | 2.16 | 2.45 | 2.11 | 2.45 | 651.3M |
| 2024-12-10 | 2.35 | 2.44 | 2.21 | 2.23 | 494.6M |
| 2024-12-09 | 2.29 | 2.47 | 2.12 | 2.33 | 667.2M |
| 2024-12-06 | 2.17 | 2.28 | 2.10 | 2.28 | 708.5M |
| 2024-12-05 | 1.86 | 2.07 | 1.86 | 2.07 | 300.2M |
| 2024-12-04 | 1.90 | 2.03 | 1.85 | 1.88 | 345.2M |
| 2024-12-03 | 1.89 | 2.07 | 1.79 | 1.95 | 497.7M |
| 2024-12-02 | 1.70 | 1.88 | 1.69 | 1.88 | 347.5M |
| 2024-11-29 | 1.69 | 1.75 | 1.64 | 1.71 | 186.4M |
| 2024-11-28 | 1.62 | 1.75 | 1.61 | 1.70 | 213.1M |
| 2024-11-27 | 1.60 | 1.63 | 1.54 | 1.63 | 128.4M |
| 2024-11-26 | 1.60 | 1.69 | 1.59 | 1.62 | 125.8M |
| 2024-11-25 | 1.65 | 1.68 | 1.58 | 1.62 | 154.8M |
| 2024-11-22 | 1.69 | 1.76 | 1.66 | 1.68 | 168.3M |
| 2024-11-21 | 1.72 | 1.77 | 1.68 | 1.70 | 142.4M |
| 2024-11-20 | 1.69 | 1.75 | 1.66 | 1.74 | 178.7M |
| 2024-11-19 | 1.80 | 1.85 | 1.63 | 1.73 | 280.9M |
| 2024-11-18 | 1.64 | 1.79 | 1.58 | 1.79 | 330.8M |
| 2024-11-15 | 1.61 | 1.73 | 1.61 | 1.63 | 218.3M |
| 2024-11-14 | 1.73 | 1.75 | 1.63 | 1.64 | 227.4M |
| 2024-11-13 | 1.80 | 1.84 | 1.71 | 1.75 | 318.7M |
| 2024-11-12 | 2.24 | 2.24 | 1.85 | 1.86 | 610.2M |
| 2024-11-11 | 1.93 | 2.06 | 1.93 | 2.06 | 102.6M |
| 2024-11-08 | 1.75 | 1.87 | 1.70 | 1.87 | 390.7M |
| 2024-11-07 | 1.57 | 1.77 | 1.54 | 1.70 | 453.6M |
| 2024-11-06 | 1.54 | 1.69 | 1.52 | 1.62 | 522.1M |
| 2024-11-05 | 1.40 | 1.54 | 1.39 | 1.54 | 328.0M |
| 2024-11-04 | 1.41 | 1.41 | 1.36 | 1.40 | 92.7M |
| 2024-11-01 | 1.43 | 1.51 | 1.37 | 1.41 | 160.9M |
| 2024-10-31 | 1.41 | 1.48 | 1.39 | 1.42 | 194.9M |
| 2024-10-30 | 1.37 | 1.44 | 1.33 | 1.42 | 148.7M |
| 2024-10-29 | 1.53 | 1.53 | 1.39 | 1.40 | 229.0M |
| 2024-10-28 | 1.34 | 1.49 | 1.33 | 1.49 | 123.1M |
| 2024-10-25 | 1.30 | 1.35 | 1.29 | 1.35 | 71.8M |
| 2024-10-24 | 1.27 | 1.31 | 1.26 | 1.30 | 68.3M |
| 2024-10-23 | 1.28 | 1.30 | 1.26 | 1.28 | 69.4M |
| 2024-10-22 | 1.28 | 1.30 | 1.26 | 1.28 | 62.1M |
| 2024-10-21 | 1.27 | 1.32 | 1.26 | 1.29 | 85.1M |
| 2024-10-18 | 1.20 | 1.28 | 1.18 | 1.26 | 99.5M |
| 2024-10-17 | 1.20 | 1.24 | 1.19 | 1.20 | 62.9M |
| 2024-10-16 | 1.18 | 1.20 | 1.17 | 1.20 | 56.0M |
| 2024-10-15 | 1.20 | 1.21 | 1.18 | 1.19 | 47.2M |
| 2024-10-14 | 1.19 | 1.21 | 1.16 | 1.21 | 61.8M |
| 2024-10-11 | 1.20 | 1.22 | 1.16 | 1.19 | 66.9M |
| 2024-10-10 | 1.23 | 1.25 | 1.15 | 1.22 | 142.9M |
| 2024-10-09 | 1.37 | 1.37 | 1.27 | 1.27 | 95.2M |
| 2024-10-08 | 1.52 | 1.52 | 1.33 | 1.41 | 210.0M |
| 2024-09-30 | 1.28 | 1.38 | 1.25 | 1.38 | 170.3M |
| 2024-09-27 | 1.20 | 1.25 | 1.18 | 1.25 | 120.7M |
| 2024-09-26 | 1.10 | 1.19 | 1.09 | 1.19 | 113.9M |
| 2024-09-25 | 1.09 | 1.17 | 1.08 | 1.12 | 109.3M |
| 2024-09-24 | 1.06 | 1.09 | 1.06 | 1.09 | 87.4M |
| 2024-09-23 | 1.03 | 1.11 | 1.03 | 1.08 | 94.9M |
| 2024-09-20 | 1.05 | 1.05 | 1.03 | 1.03 | 18.4M |
| 2024-09-19 | 1.03 | 1.05 | 1.03 | 1.05 | 30.4M |
| 2024-09-18 | 1.03 | 1.04 | 1.03 | 1.04 | 15.2M |
| 2024-09-13 | 1.03 | 1.04 | 1.03 | 1.04 | 10.6M |
| 2024-09-12 | 1.03 | 1.04 | 1.03 | 1.03 | 11.4M |
| 2024-09-11 | 1.04 | 1.04 | 1.03 | 1.04 | 11.2M |
| 2024-09-10 | 1.05 | 1.05 | 1.03 | 1.04 | 21.8M |
| 2024-09-09 | 1.04 | 1.05 | 1.03 | 1.04 | 30.7M |
| 2024-09-06 | 1.04 | 1.04 | 1.03 | 1.04 | 20.6M |
| 2024-09-05 | 1.03 | 1.04 | 1.03 | 1.04 | 11.4M |
| 2024-09-04 | 1.03 | 1.04 | 1.03 | 1.04 | 14.1M |
| 2024-09-03 | 1.04 | 1.04 | 1.03 | 1.04 | 15.7M |
| 2024-09-02 | 1.04 | 1.05 | 1.03 | 1.04 | 18.0M |
| 2024-08-30 | 1.04 | 1.06 | 1.03 | 1.05 | 32.0M |
| 2024-08-29 | 1.03 | 1.04 | 1.03 | 1.04 | 14.6M |
| 2024-08-28 | 1.03 | 1.05 | 1.03 | 1.04 | 21.1M |
| 2024-08-27 | 1.03 | 1.04 | 1.03 | 1.04 | 16.2M |
| 2024-08-26 | 1.03 | 1.04 | 1.02 | 1.03 | 11.2M |
| 2024-08-23 | 1.03 | 1.04 | 1.02 | 1.04 | 29.5M |
| 2024-08-22 | 1.04 | 1.04 | 1.02 | 1.03 | 23.7M |
| 2024-08-21 | 1.03 | 1.05 | 1.03 | 1.04 | 23.2M |
| 2024-08-20 | 1.05 | 1.05 | 1.01 | 1.04 | 45.5M |
| 2024-08-19 | 1.10 | 1.13 | 1.05 | 1.06 | 89.4M |
| 2024-08-16 | 1.13 | 1.13 | 1.08 | 1.11 | 57.7M |
| 2024-08-15 | 1.07 | 1.12 | 1.07 | 1.12 | 64.9M |
| 2024-08-14 | 1.07 | 1.09 | 1.07 | 1.08 | 23.7M |
| 2024-08-13 | 1.08 | 1.08 | 1.06 | 1.08 | 14.2M |
| 2024-08-12 | 1.07 | 1.09 | 1.07 | 1.08 | 22.5M |
| 2024-08-09 | 1.09 | 1.10 | 1.07 | 1.08 | 26.3M |
| 2024-08-08 | 1.08 | 1.10 | 1.07 | 1.09 | 24.5M |
| 2024-08-07 | 1.09 | 1.11 | 1.08 | 1.09 | 24.0M |
| 2024-08-06 | 1.08 | 1.10 | 1.07 | 1.09 | 27.3M |
| 2024-08-05 | 1.09 | 1.12 | 1.07 | 1.09 | 54.3M |
| 2024-08-02 | 1.11 | 1.11 | 1.08 | 1.10 | 26.1M |
| 2024-08-01 | 1.11 | 1.12 | 1.10 | 1.11 | 29.0M |
| 2024-07-31 | 1.13 | 1.13 | 1.09 | 1.11 | 60.5M |
| 2024-07-30 | 1.13 | 1.14 | 1.11 | 1.13 | 43.6M |
| 2024-07-29 | 1.11 | 1.14 | 1.09 | 1.13 | 73.3M |
| 2024-07-26 | 1.05 | 1.10 | 1.05 | 1.10 | 68.1M |
| 2024-07-25 | 1.02 | 1.06 | 1.01 | 1.06 | 62.1M |
| 2024-07-24 | 1.03 | 1.04 | 1.02 | 1.03 | 30.4M |
| 2024-07-23 | 1.03 | 1.05 | 1.02 | 1.04 | 49.7M |
| 2024-07-22 | 1.02 | 1.03 | 1.02 | 1.03 | 16.9M |
| 2024-07-19 | 1.02 | 1.03 | 1.02 | 1.03 | 23.5M |
| 2024-07-18 | 1.02 | 1.03 | 1.01 | 1.03 | 31.2M |
| 2024-07-17 | 1.01 | 1.02 | 1.00 | 1.02 | 28.9M |
| 2024-07-16 | 1.02 | 1.02 | 1.00 | 1.02 | 21.8M |
| 2024-07-15 | 1.03 | 1.04 | 1.01 | 1.02 | 30.9M |
| 2024-07-12 | 1.02 | 1.05 | 1.01 | 1.04 | 41.1M |
| 2024-07-11 | 1.03 | 1.03 | 1.02 | 1.03 | 29.3M |
| 2024-07-10 | 1.02 | 1.03 | 1.01 | 1.03 | 29.5M |
| 2024-07-09 | 1.03 | 1.03 | 1.01 | 1.03 | 25.7M |
| 2024-07-08 | 1.03 | 1.04 | 1.01 | 1.02 | 31.5M |
| 2024-07-05 | 1.02 | 1.06 | 1.01 | 1.04 | 36.1M |
| 2024-07-04 | 1.06 | 1.06 | 1.03 | 1.03 | 48.0M |
| 2024-07-03 | 1.05 | 1.10 | 1.05 | 1.07 | 79.8M |
| 2024-07-02 | 1.04 | 1.07 | 1.03 | 1.06 | 50.4M |
| 2024-07-01 | 1.03 | 1.05 | 1.02 | 1.05 | 25.9M |
| 2024-06-28 | 1.03 | 1.04 | 1.02 | 1.04 | 40.0M |
| 2024-06-27 | 1.07 | 1.08 | 1.02 | 1.03 | 60.3M |
| 2024-06-26 | 1.03 | 1.07 | 1.02 | 1.07 | 58.9M |
| 2024-06-25 | 1.04 | 1.04 | 1.01 | 1.04 | 36.4M |
| 2024-06-24 | 1.07 | 1.07 | 1.03 | 1.04 | 44.9M |
| 2024-06-21 | 1.08 | 1.09 | 1.06 | 1.08 | 23.5M |
| 2024-06-20 | 1.08 | 1.10 | 1.06 | 1.09 | 51.5M |
| 2024-06-19 | 1.08 | 1.08 | 1.06 | 1.07 | 38.1M |
| 2024-06-18 | 1.09 | 1.09 | 1.07 | 1.09 | 30.7M |
| 2024-06-17 | 1.10 | 1.11 | 1.07 | 1.10 | 52.2M |
| 2024-06-14 | 1.07 | 1.14 | 1.06 | 1.11 | 80.5M |
| 2024-06-13 | 1.06 | 1.07 | 1.05 | 1.07 | 51.3M |
| 2024-06-12 | 1.05 | 1.08 | 1.04 | 1.07 | 64.7M |
| 2024-06-11 | 1.05 | 1.07 | 1.04 | 1.06 | 43.9M |
| 2024-06-07 | 1.07 | 1.08 | 1.04 | 1.07 | 65.7M |
| 2024-06-06 | 1.09 | 1.10 | 1.03 | 1.05 | 111.6M |
| 2024-06-05 | 1.07 | 1.13 | 1.07 | 1.10 | 92.1M |
| 2024-06-04 | 1.12 | 1.13 | 1.05 | 1.08 | 127.5M |
| 2024-06-03 | 1.13 | 1.18 | 1.10 | 1.16 | 248.7M |
| 2024-05-31 | 1.22 | 1.31 | 1.22 | 1.22 | 236.7M |
| 2024-05-30 | 1.48 | 1.54 | 1.31 | 1.36 | 343.3M |
| 2024-05-29 | 1.34 | 1.41 | 1.30 | 1.41 | 477.3M |
| 2024-05-28 | 1.15 | 1.28 | 1.14 | 1.28 | 149.0M |
| 2024-05-27 | 1.06 | 1.17 | 1.06 | 1.16 | 82.9M |
| 2024-05-24 | 1.03 | 1.08 | 1.01 | 1.06 | 61.6M |
| 2024-05-23 | 1.12 | 1.13 | 1.03 | 1.03 | 107.8M |
| 2024-05-22 | 1.14 | 1.15 | 1.12 | 1.14 | 15.7M |
| 2024-05-21 | 1.16 | 1.17 | 1.14 | 1.14 | 24.1M |
| 2024-05-20 | 1.17 | 1.17 | 1.15 | 1.17 | 22.1M |
| 2024-05-17 | 1.16 | 1.17 | 1.15 | 1.17 | 17.0M |
| 2024-05-16 | 1.16 | 1.17 | 1.15 | 1.17 | 17.0M |
| 2024-05-15 | 1.15 | 1.17 | 1.15 | 1.17 | 15.4M |
| 2024-05-14 | 1.16 | 1.17 | 1.15 | 1.15 | 14.2M |
| 2024-05-13 | 1.18 | 1.18 | 1.15 | 1.17 | 12.2M |
| 2024-05-10 | 1.18 | 1.18 | 1.16 | 1.18 | 18.7M |
| 2024-05-09 | 1.17 | 1.19 | 1.17 | 1.18 | 17.7M |
| 2024-05-08 | 1.19 | 1.20 | 1.17 | 1.18 | 17.3M |
| 2024-05-07 | 1.21 | 1.21 | 1.18 | 1.20 | 27.2M |
| 2024-05-06 | 1.18 | 1.22 | 1.16 | 1.21 | 48.6M |
| 2024-04-30 | 1.16 | 1.18 | 1.15 | 1.18 | 38.3M |
| 2024-04-29 | 1.14 | 1.16 | 1.13 | 1.16 | 42.5M |
| 2024-04-26 | 1.10 | 1.14 | 1.09 | 1.13 | 29.3M |
| 2024-04-25 | 1.17 | 1.17 | 1.12 | 1.12 | 36.3M |
| 2024-04-24 | 1.12 | 1.18 | 1.11 | 1.18 | 52.1M |
| 2024-04-23 | 1.11 | 1.13 | 1.09 | 1.13 | 28.1M |
| 2024-04-22 | 1.12 | 1.13 | 1.10 | 1.12 | 25.1M |
| 2024-04-19 | 1.13 | 1.14 | 1.11 | 1.14 | 26.6M |
| 2024-04-18 | 1.13 | 1.14 | 1.10 | 1.14 | 40.9M |
| 2024-04-17 | 1.03 | 1.12 | 1.03 | 1.12 | 48.6M |
| 2024-04-16 | 1.10 | 1.10 | 1.01 | 1.02 | 72.5M |
| 2024-04-15 | 1.13 | 1.14 | 1.04 | 1.12 | 65.2M |
| 2024-04-12 | 1.16 | 1.17 | 1.14 | 1.15 | 28.0M |
| 2024-04-11 | 1.15 | 1.18 | 1.14 | 1.17 | 27.2M |
| 2024-04-10 | 1.18 | 1.19 | 1.14 | 1.16 | 33.6M |
| 2024-04-09 | 1.17 | 1.19 | 1.15 | 1.19 | 34.0M |
| 2024-04-08 | 1.21 | 1.24 | 1.17 | 1.18 | 68.7M |
| 2024-04-03 | 1.18 | 1.22 | 1.17 | 1.21 | 63.9M |
| 2024-04-02 | 1.16 | 1.19 | 1.16 | 1.18 | 39.5M |
| 2024-04-01 | 1.15 | 1.18 | 1.14 | 1.17 | 41.5M |
| 2024-03-29 | 1.15 | 1.16 | 1.13 | 1.15 | 18.7M |
| 2024-03-28 | 1.12 | 1.16 | 1.12 | 1.15 | 27.5M |
| 2024-03-27 | 1.15 | 1.16 | 1.12 | 1.13 | 25.6M |
| 2024-03-26 | 1.17 | 1.18 | 1.14 | 1.16 | 35.8M |
| 2024-03-25 | 1.19 | 1.19 | 1.16 | 1.18 | 25.1M |
| 2024-03-22 | 1.21 | 1.21 | 1.17 | 1.20 | 46.7M |
| 2024-03-21 | 1.23 | 1.24 | 1.20 | 1.22 | 39.2M |
| 2024-03-20 | 1.22 | 1.23 | 1.20 | 1.23 | 35.6M |
| 2024-03-19 | 1.25 | 1.25 | 1.22 | 1.22 | 43.1M |
| 2024-03-18 | 1.25 | 1.28 | 1.22 | 1.26 | 61.7M |
| 2024-03-15 | 1.21 | 1.26 | 1.18 | 1.26 | 87.2M |
| 2024-03-14 | 1.18 | 1.30 | 1.18 | 1.22 | 107.2M |
| 2024-03-13 | 1.19 | 1.20 | 1.17 | 1.18 | 28.4M |
| 2024-03-12 | 1.21 | 1.22 | 1.18 | 1.20 | 32.8M |
| 2024-03-11 | 1.21 | 1.22 | 1.19 | 1.21 | 33.9M |
| 2024-03-08 | 1.19 | 1.21 | 1.17 | 1.21 | 45.5M |
| 2024-03-07 | 1.17 | 1.24 | 1.17 | 1.20 | 72.0M |
| 2024-03-06 | 1.13 | 1.17 | 1.12 | 1.17 | 39.0M |
| 2024-03-05 | 1.15 | 1.16 | 1.12 | 1.13 | 30.2M |
| 2024-03-04 | 1.18 | 1.18 | 1.14 | 1.16 | 51.3M |
| 2024-03-01 | 1.21 | 1.21 | 1.17 | 1.18 | 32.9M |
| 2024-02-29 | 1.17 | 1.21 | 1.16 | 1.21 | 44.6M |
| 2024-02-28 | 1.25 | 1.29 | 1.18 | 1.19 | 70.6M |
| 2024-02-27 | 1.24 | 1.28 | 1.23 | 1.26 | 39.7M |
| 2024-02-26 | 1.23 | 1.26 | 1.20 | 1.25 | 46.6M |
| 2024-02-23 | 1.19 | 1.23 | 1.17 | 1.23 | 34.0M |
| 2024-02-22 | 1.18 | 1.20 | 1.16 | 1.19 | 31.8M |
| 2024-02-21 | 1.14 | 1.21 | 1.12 | 1.20 | 40.9M |
| 2024-02-20 | 1.11 | 1.16 | 1.09 | 1.16 | 20.0M |
| 2024-02-19 | 1.07 | 1.16 | 1.07 | 1.13 | 36.6M |
| 2024-02-08 | 0.98 | 1.06 | 0.96 | 1.06 | 37.4M |
| 2024-02-07 | 1.00 | 1.02 | 0.92 | 0.99 | 59.1M |
| 2024-02-06 | 0.89 | 1.06 | 0.88 | 1.02 | 59.7M |
| 2024-02-05 | 1.07 | 1.07 | 0.98 | 0.98 | 50.5M |
| 2024-02-02 | 1.20 | 1.22 | 1.08 | 1.09 | 50.6M |
| 2024-02-01 | 1.20 | 1.23 | 1.19 | 1.20 | 25.5M |
| 2024-01-31 | 1.26 | 1.27 | 1.20 | 1.20 | 21.0M |
| 2024-01-30 | 1.28 | 1.30 | 1.26 | 1.27 | 11.6M |
| 2024-01-29 | 1.34 | 1.34 | 1.28 | 1.28 | 16.9M |
| 2024-01-26 | 1.32 | 1.35 | 1.30 | 1.33 | 18.1M |
| 2024-01-25 | 1.29 | 1.33 | 1.28 | 1.32 | 17.1M |
| 2024-01-24 | 1.26 | 1.31 | 1.24 | 1.29 | 22.1M |
| 2024-01-23 | 1.24 | 1.28 | 1.21 | 1.27 | 19.5M |
| 2024-01-22 | 1.31 | 1.33 | 1.24 | 1.25 | 26.4M |
| 2024-01-19 | 1.35 | 1.35 | 1.32 | 1.32 | 16.6M |
| 2024-01-18 | 1.37 | 1.38 | 1.30 | 1.35 | 33.8M |
| 2024-01-17 | 1.41 | 1.41 | 1.37 | 1.37 | 19.4M |
| 2024-01-16 | 1.44 | 1.45 | 1.39 | 1.41 | 22.3M |
| 2024-01-15 | 1.45 | 1.45 | 1.43 | 1.45 | 14.2M |
| 2024-01-12 | 1.45 | 1.48 | 1.44 | 1.45 | 31.2M |
| 2024-01-11 | 1.40 | 1.47 | 1.38 | 1.46 | 34.1M |
| 2024-01-10 | 1.39 | 1.42 | 1.36 | 1.40 | 24.4M |
| 2024-01-09 | 1.37 | 1.39 | 1.36 | 1.38 | 13.0M |
| 2024-01-08 | 1.39 | 1.40 | 1.36 | 1.37 | 20.2M |
| 2024-01-05 | 1.43 | 1.45 | 1.39 | 1.39 | 22.7M |
| 2024-01-04 | 1.45 | 1.46 | 1.41 | 1.42 | 19.0M |
| 2024-01-03 | 1.45 | 1.46 | 1.44 | 1.45 | 15.5M |
| 2024-01-02 | 1.44 | 1.47 | 1.42 | 1.45 | 19.1M |