2.17
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 | 1.35 | 1.35 | 1.30 | 1.30 | 104.8M |
| 2024-12-30 | 1.36 | 1.37 | 1.34 | 1.35 | 73.1M |
| 2024-12-27 | 1.38 | 1.40 | 1.36 | 1.36 | 79.2M |
| 2024-12-26 | 1.34 | 1.39 | 1.33 | 1.38 | 100.8M |
| 2024-12-25 | 1.35 | 1.35 | 1.34 | 1.34 | 44.9M |
| 2024-12-24 | 1.35 | 1.35 | 1.32 | 1.35 | 56.9M |
| 2024-12-23 | 1.37 | 1.38 | 1.34 | 1.34 | 69.4M |
| 2024-12-20 | 1.35 | 1.38 | 1.34 | 1.37 | 79.5M |
| 2024-12-19 | 1.30 | 1.36 | 1.30 | 1.35 | 112.2M |
| 2024-12-18 | 1.29 | 1.32 | 1.28 | 1.31 | 64.1M |
| 2024-12-17 | 1.29 | 1.31 | 1.28 | 1.29 | 52.1M |
| 2024-12-16 | 1.32 | 1.32 | 1.29 | 1.30 | 51.0M |
| 2024-12-13 | 1.33 | 1.34 | 1.31 | 1.32 | 71.7M |
| 2024-12-12 | 1.33 | 1.34 | 1.31 | 1.33 | 67.0M |
| 2024-12-11 | 1.31 | 1.33 | 1.30 | 1.32 | 65.8M |
| 2024-12-10 | 1.35 | 1.36 | 1.31 | 1.31 | 106.9M |
| 2024-12-09 | 1.35 | 1.35 | 1.29 | 1.30 | 98.9M |
| 2024-12-06 | 1.31 | 1.33 | 1.29 | 1.32 | 71.4M |
| 2024-12-05 | 1.29 | 1.31 | 1.28 | 1.30 | 49.1M |
| 2024-12-04 | 1.30 | 1.31 | 1.28 | 1.28 | 48.9M |
| 2024-12-03 | 1.32 | 1.32 | 1.29 | 1.30 | 53.8M |
| 2024-12-02 | 1.31 | 1.33 | 1.30 | 1.32 | 52.9M |
| 2024-11-29 | 1.27 | 1.32 | 1.27 | 1.30 | 58.4M |
| 2024-11-28 | 1.28 | 1.30 | 1.27 | 1.27 | 50.2M |
| 2024-11-27 | 1.24 | 1.28 | 1.22 | 1.28 | 55.9M |
| 2024-11-26 | 1.26 | 1.27 | 1.24 | 1.24 | 38.1M |
| 2024-11-25 | 1.28 | 1.28 | 1.23 | 1.26 | 69.1M |
| 2024-11-22 | 1.32 | 1.34 | 1.27 | 1.28 | 76.1M |
| 2024-11-21 | 1.31 | 1.33 | 1.29 | 1.32 | 58.9M |
| 2024-11-20 | 1.30 | 1.32 | 1.28 | 1.31 | 59.7M |
| 2024-11-19 | 1.26 | 1.29 | 1.23 | 1.29 | 61.8M |
| 2024-11-18 | 1.32 | 1.33 | 1.25 | 1.26 | 82.9M |
| 2024-11-15 | 1.35 | 1.38 | 1.32 | 1.32 | 66.7M |
| 2024-11-14 | 1.41 | 1.41 | 1.35 | 1.36 | 89.2M |
| 2024-11-13 | 1.38 | 1.42 | 1.36 | 1.42 | 76.8M |
| 2024-11-12 | 1.40 | 1.41 | 1.36 | 1.38 | 62.0M |
| 2024-11-11 | 1.33 | 1.41 | 1.33 | 1.40 | 80.4M |
| 2024-11-08 | 1.33 | 1.37 | 1.33 | 1.33 | 89.0M |
| 2024-11-07 | 1.28 | 1.33 | 1.27 | 1.33 | 70.7M |
| 2024-11-06 | 1.30 | 1.32 | 1.28 | 1.29 | 84.5M |
| 2024-11-05 | 1.24 | 1.30 | 1.23 | 1.30 | 92.6M |
| 2024-11-04 | 1.21 | 1.24 | 1.21 | 1.24 | 40.4M |
| 2024-11-01 | 1.26 | 1.26 | 1.21 | 1.21 | 74.0M |
| 2024-10-31 | 1.25 | 1.28 | 1.23 | 1.26 | 113.6M |
| 2024-10-30 | 1.25 | 1.26 | 1.23 | 1.25 | 47.1M |
| 2024-10-29 | 1.26 | 1.29 | 1.24 | 1.25 | 61.5M |
| 2024-10-28 | 1.26 | 1.26 | 1.24 | 1.26 | 43.3M |
| 2024-10-25 | 1.26 | 1.28 | 1.24 | 1.26 | 55.0M |
| 2024-10-24 | 1.25 | 1.27 | 1.24 | 1.25 | 52.1M |
| 2024-10-23 | 1.28 | 1.28 | 1.25 | 1.26 | 58.9M |
| 2024-10-22 | 1.29 | 1.29 | 1.26 | 1.28 | 54.8M |
| 2024-10-21 | 1.27 | 1.34 | 1.27 | 1.29 | 105.5M |
| 2024-10-18 | 1.18 | 1.30 | 1.17 | 1.27 | 111.8M |
| 2024-10-17 | 1.17 | 1.20 | 1.17 | 1.18 | 59.2M |
| 2024-10-16 | 1.17 | 1.18 | 1.15 | 1.16 | 55.1M |
| 2024-10-15 | 1.22 | 1.25 | 1.19 | 1.19 | 66.1M |
| 2024-10-14 | 1.17 | 1.22 | 1.15 | 1.22 | 66.0M |
| 2024-10-11 | 1.23 | 1.23 | 1.16 | 1.17 | 86.9M |
| 2024-10-10 | 1.30 | 1.31 | 1.21 | 1.23 | 108.2M |
| 2024-10-09 | 1.37 | 1.38 | 1.22 | 1.30 | 224.6M |
| 2024-10-08 | 1.26 | 1.26 | 1.26 | 1.26 | 31.8M |
| 2024-09-30 | 1.08 | 1.14 | 1.08 | 1.14 | 125.8M |
| 2024-09-27 | 0.99 | 1.04 | 0.99 | 1.04 | 52.0M |
| 2024-09-26 | 0.94 | 0.98 | 0.94 | 0.98 | 61.6M |
| 2024-09-25 | 0.94 | 0.97 | 0.94 | 0.95 | 65.3M |
| 2024-09-24 | 0.90 | 0.94 | 0.90 | 0.94 | 62.7M |
| 2024-09-23 | 0.90 | 0.91 | 0.90 | 0.90 | 23.2M |
| 2024-09-20 | 0.90 | 0.91 | 0.89 | 0.90 | 20.4M |
| 2024-09-19 | 0.90 | 0.91 | 0.88 | 0.90 | 29.3M |
| 2024-09-18 | 0.90 | 0.90 | 0.88 | 0.89 | 20.2M |
| 2024-09-13 | 0.89 | 0.91 | 0.89 | 0.90 | 20.9M |
| 2024-09-12 | 0.90 | 0.91 | 0.89 | 0.90 | 22.4M |
| 2024-09-11 | 0.89 | 0.90 | 0.89 | 0.90 | 24.6M |
| 2024-09-10 | 0.88 | 0.90 | 0.87 | 0.89 | 31.6M |
| 2024-09-09 | 0.88 | 0.88 | 0.87 | 0.88 | 24.3M |
| 2024-09-06 | 0.90 | 0.90 | 0.88 | 0.88 | 22.8M |
| 2024-09-05 | 0.90 | 0.91 | 0.90 | 0.90 | 23.9M |
| 2024-09-04 | 0.89 | 0.90 | 0.89 | 0.90 | 20.6M |
| 2024-09-03 | 0.89 | 0.90 | 0.89 | 0.90 | 29.3M |
| 2024-09-02 | 0.92 | 0.92 | 0.89 | 0.89 | 36.5M |
| 2024-08-30 | 0.90 | 0.93 | 0.90 | 0.92 | 38.2M |
| 2024-08-29 | 0.89 | 0.90 | 0.88 | 0.90 | 26.5M |
| 2024-08-28 | 0.90 | 0.90 | 0.89 | 0.90 | 20.0M |
| 2024-08-27 | 0.91 | 0.91 | 0.89 | 0.90 | 19.5M |
| 2024-08-26 | 0.92 | 0.92 | 0.91 | 0.91 | 18.2M |
| 2024-08-23 | 0.91 | 0.92 | 0.91 | 0.92 | 16.3M |
| 2024-08-22 | 0.93 | 0.94 | 0.91 | 0.92 | 24.5M |
| 2024-08-21 | 0.93 | 0.94 | 0.93 | 0.93 | 19.1M |
| 2024-08-20 | 0.94 | 0.95 | 0.93 | 0.93 | 25.6M |
| 2024-08-19 | 0.94 | 0.95 | 0.94 | 0.94 | 25.0M |
| 2024-08-16 | 0.94 | 0.95 | 0.94 | 0.94 | 22.8M |
| 2024-08-15 | 0.93 | 0.95 | 0.93 | 0.94 | 39.1M |
| 2024-08-14 | 0.94 | 0.94 | 0.93 | 0.93 | 27.2M |
| 2024-08-13 | 0.93 | 0.94 | 0.93 | 0.94 | 26.2M |
| 2024-08-12 | 0.93 | 0.94 | 0.93 | 0.93 | 29.6M |
| 2024-08-09 | 0.94 | 0.95 | 0.93 | 0.93 | 29.2M |
| 2024-08-08 | 0.94 | 0.94 | 0.92 | 0.94 | 36.5M |
| 2024-08-07 | 0.95 | 0.96 | 0.94 | 0.94 | 33.9M |
| 2024-08-06 | 0.95 | 0.96 | 0.94 | 0.95 | 39.3M |
| 2024-08-05 | 0.97 | 0.98 | 0.94 | 0.94 | 81.7M |
| 2024-08-02 | 1.00 | 1.01 | 0.98 | 0.98 | 65.2M |
| 2024-08-01 | 1.03 | 1.03 | 1.01 | 1.01 | 34.7M |
| 2024-07-31 | 0.98 | 1.02 | 0.98 | 1.02 | 70.7M |
| 2024-07-30 | 0.99 | 0.99 | 0.98 | 0.99 | 35.7M |
| 2024-07-29 | 1.00 | 1.00 | 0.99 | 0.99 | 29.1M |
| 2024-07-26 | 0.99 | 1.00 | 0.98 | 0.99 | 37.0M |
| 2024-07-25 | 1.00 | 1.00 | 0.98 | 0.99 | 48.7M |
| 2024-07-24 | 1.01 | 1.02 | 1.00 | 1.00 | 69.5M |
| 2024-07-23 | 1.05 | 1.05 | 1.01 | 1.01 | 47.3M |
| 2024-07-22 | 1.04 | 1.06 | 1.04 | 1.05 | 34.0M |
| 2024-07-19 | 1.03 | 1.05 | 1.03 | 1.05 | 50.9M |
| 2024-07-18 | 1.03 | 1.04 | 1.01 | 1.03 | 56.5M |
| 2024-07-17 | 1.05 | 1.06 | 1.04 | 1.04 | 38.5M |
| 2024-07-16 | 1.03 | 1.06 | 1.03 | 1.05 | 58.2M |
| 2024-07-15 | 1.04 | 1.04 | 1.02 | 1.03 | 36.3M |
| 2024-07-12 | 1.04 | 1.04 | 1.03 | 1.04 | 53.8M |
| 2024-07-11 | 1.05 | 1.05 | 1.03 | 1.05 | 50.6M |
| 2024-07-10 | 1.03 | 1.04 | 1.02 | 1.04 | 39.6M |
| 2024-07-09 | 1.00 | 1.03 | 0.99 | 1.03 | 60.8M |
| 2024-07-08 | 1.01 | 1.01 | 0.99 | 1.00 | 29.9M |
| 2024-07-05 | 1.01 | 1.01 | 0.99 | 1.01 | 46.6M |
| 2024-07-04 | 1.02 | 1.03 | 1.00 | 1.01 | 42.5M |
| 2024-07-03 | 1.03 | 1.03 | 1.01 | 1.02 | 36.7M |
| 2024-07-02 | 1.03 | 1.04 | 1.02 | 1.03 | 35.0M |
| 2024-07-01 | 1.03 | 1.04 | 1.01 | 1.03 | 41.3M |
| 2024-06-28 | 1.03 | 1.05 | 1.03 | 1.03 | 38.6M |
| 2024-06-27 | 1.05 | 1.05 | 1.03 | 1.03 | 34.1M |
| 2024-06-26 | 1.01 | 1.06 | 1.01 | 1.05 | 45.6M |
| 2024-06-25 | 1.04 | 1.04 | 1.01 | 1.01 | 45.1M |
| 2024-06-24 | 1.10 | 1.10 | 1.04 | 1.04 | 45.9M |
| 2024-06-21 | 1.11 | 1.13 | 1.10 | 1.12 | 35.6M |
| 2024-06-20 | 1.14 | 1.14 | 1.12 | 1.12 | 41.8M |
| 2024-06-19 | 1.15 | 1.15 | 1.13 | 1.14 | 43.7M |
| 2024-06-18 | 1.13 | 1.16 | 1.13 | 1.15 | 61.0M |
| 2024-06-17 | 1.13 | 1.14 | 1.12 | 1.13 | 40.0M |
| 2024-06-14 | 1.10 | 1.14 | 1.10 | 1.13 | 90.3M |
| 2024-06-13 | 1.10 | 1.11 | 1.09 | 1.10 | 49.2M |
| 2024-06-12 | 1.09 | 1.10 | 1.09 | 1.10 | 40.9M |
| 2024-06-11 | 1.08 | 1.09 | 1.07 | 1.09 | 34.9M |
| 2024-06-07 | 1.09 | 1.09 | 1.07 | 1.08 | 38.7M |
| 2024-06-06 | 1.10 | 1.11 | 1.09 | 1.09 | 44.4M |
| 2024-06-05 | 1.10 | 1.11 | 1.09 | 1.10 | 37.7M |
| 2024-06-04 | 1.09 | 1.10 | 1.09 | 1.10 | 44.2M |
| 2024-06-03 | 1.08 | 1.10 | 1.08 | 1.09 | 63.1M |
| 2024-05-31 | 1.07 | 1.09 | 1.07 | 1.08 | 32.2M |
| 2024-05-30 | 1.07 | 1.08 | 1.06 | 1.07 | 33.4M |
| 2024-05-29 | 1.07 | 1.08 | 1.07 | 1.07 | 33.5M |
| 2024-05-28 | 1.09 | 1.09 | 1.07 | 1.07 | 36.1M |
| 2024-05-27 | 1.08 | 1.09 | 1.06 | 1.09 | 45.3M |
| 2024-05-24 | 1.11 | 1.11 | 1.07 | 1.08 | 75.3M |
| 2024-05-23 | 1.13 | 1.13 | 1.10 | 1.10 | 61.9M |
| 2024-05-22 | 1.13 | 1.13 | 1.11 | 1.12 | 44.1M |
| 2024-05-21 | 1.13 | 1.13 | 1.12 | 1.12 | 40.1M |
| 2024-05-20 | 1.11 | 1.13 | 1.10 | 1.13 | 100.6M |
| 2024-05-17 | 1.10 | 1.11 | 1.09 | 1.11 | 51.0M |
| 2024-05-16 | 1.10 | 1.11 | 1.10 | 1.10 | 52.8M |
| 2024-05-15 | 1.11 | 1.11 | 1.10 | 1.10 | 63.1M |
| 2024-05-14 | 1.12 | 1.12 | 1.10 | 1.11 | 53.8M |
| 2024-05-13 | 1.11 | 1.12 | 1.10 | 1.11 | 51.8M |
| 2024-05-10 | 1.13 | 1.13 | 1.11 | 1.12 | 39.9M |
| 2024-05-09 | 1.12 | 1.13 | 1.12 | 1.13 | 54.8M |
| 2024-05-08 | 1.14 | 1.14 | 1.12 | 1.12 | 44.1M |
| 2024-05-07 | 1.16 | 1.17 | 1.14 | 1.14 | 53.6M |
| 2024-05-06 | 1.17 | 1.17 | 1.15 | 1.16 | 63.4M |
| 2024-04-30 | 1.16 | 1.16 | 1.14 | 1.15 | 57.8M |
| 2024-04-29 | 1.14 | 1.16 | 1.13 | 1.15 | 97.6M |
| 2024-04-26 | 1.08 | 1.12 | 1.08 | 1.12 | 99.3M |
| 2024-04-25 | 1.08 | 1.09 | 1.07 | 1.08 | 31.0M |
| 2024-04-24 | 1.05 | 1.09 | 1.05 | 1.08 | 74.8M |
| 2024-04-23 | 1.05 | 1.06 | 1.04 | 1.05 | 44.3M |
| 2024-04-22 | 1.05 | 1.05 | 1.01 | 1.05 | 49.5M |
| 2024-04-19 | 1.08 | 1.08 | 1.05 | 1.06 | 72.2M |
| 2024-04-18 | 1.10 | 1.11 | 1.08 | 1.09 | 46.3M |
| 2024-04-17 | 1.07 | 1.10 | 1.07 | 1.10 | 81.1M |
| 2024-04-16 | 1.08 | 1.09 | 1.06 | 1.06 | 61.1M |
| 2024-04-15 | 1.08 | 1.10 | 1.07 | 1.09 | 49.9M |
| 2024-04-12 | 1.08 | 1.10 | 1.08 | 1.09 | 67.7M |
| 2024-04-11 | 1.06 | 1.09 | 1.06 | 1.08 | 73.6M |
| 2024-04-10 | 1.09 | 1.09 | 1.06 | 1.06 | 65.8M |
| 2024-04-09 | 1.09 | 1.09 | 1.07 | 1.09 | 54.2M |
| 2024-04-08 | 1.09 | 1.10 | 1.09 | 1.09 | 58.0M |
| 2024-04-03 | 1.12 | 1.12 | 1.09 | 1.10 | 80.8M |
| 2024-04-02 | 1.14 | 1.14 | 1.12 | 1.13 | 81.8M |
| 2024-04-01 | 1.12 | 1.14 | 1.12 | 1.14 | 182.2M |
| 2024-03-29 | 1.13 | 1.13 | 1.10 | 1.12 | 213.5M |
| 2024-03-28 | 1.08 | 1.14 | 1.08 | 1.13 | 111.2M |
| 2024-03-27 | 1.13 | 1.13 | 1.09 | 1.09 | 99.8M |
| 2024-03-26 | 1.16 | 1.17 | 1.12 | 1.13 | 125.1M |
| 2024-03-25 | 1.19 | 1.19 | 1.16 | 1.16 | 157.8M |
| 2024-03-22 | 1.19 | 1.20 | 1.17 | 1.18 | 60.0M |
| 2024-03-21 | 1.20 | 1.22 | 1.19 | 1.20 | 62.9M |
| 2024-03-20 | 1.19 | 1.20 | 1.18 | 1.20 | 49.1M |
| 2024-03-19 | 1.20 | 1.21 | 1.19 | 1.19 | 58.6M |
| 2024-03-18 | 1.18 | 1.20 | 1.18 | 1.20 | 66.8M |
| 2024-03-15 | 1.15 | 1.18 | 1.14 | 1.18 | 62.8M |
| 2024-03-14 | 1.17 | 1.17 | 1.15 | 1.16 | 65.4M |
| 2024-03-13 | 1.18 | 1.19 | 1.17 | 1.17 | 64.6M |
| 2024-03-12 | 1.17 | 1.18 | 1.16 | 1.17 | 55.7M |
| 2024-03-11 | 1.15 | 1.17 | 1.14 | 1.17 | 61.8M |
| 2024-03-08 | 1.14 | 1.17 | 1.13 | 1.16 | 63.2M |
| 2024-03-07 | 1.17 | 1.18 | 1.14 | 1.14 | 77.3M |
| 2024-03-06 | 1.17 | 1.18 | 1.15 | 1.17 | 81.4M |
| 2024-03-05 | 1.18 | 1.21 | 1.17 | 1.18 | 84.9M |
| 2024-03-04 | 1.20 | 1.20 | 1.16 | 1.19 | 90.3M |
| 2024-03-01 | 1.13 | 1.18 | 1.13 | 1.18 | 87.6M |
| 2024-02-29 | 1.08 | 1.13 | 1.07 | 1.13 | 76.3M |
| 2024-02-28 | 1.13 | 1.16 | 1.08 | 1.08 | 95.7M |
| 2024-02-27 | 1.07 | 1.13 | 1.06 | 1.13 | 70.6M |
| 2024-02-26 | 1.06 | 1.09 | 1.05 | 1.07 | 55.7M |
| 2024-02-23 | 1.07 | 1.08 | 1.05 | 1.06 | 63.7M |
| 2024-02-22 | 1.05 | 1.07 | 1.05 | 1.06 | 63.6M |
| 2024-02-21 | 1.02 | 1.05 | 1.02 | 1.03 | 60.5M |
| 2024-02-20 | 1.04 | 1.04 | 1.02 | 1.04 | 68.6M |
| 2024-02-19 | 1.09 | 1.09 | 1.01 | 1.05 | 140.7M |
| 2024-02-08 | 0.98 | 1.01 | 0.90 | 1.00 | 22.2M |
| 2024-02-07 | 0.94 | 0.97 | 0.93 | 0.96 | 23.8M |
| 2024-02-06 | 0.87 | 0.94 | 0.85 | 0.94 | 30.9M |
| 2024-02-05 | 0.89 | 0.90 | 0.84 | 0.87 | 29.1M |
| 2024-02-02 | 0.93 | 0.94 | 0.87 | 0.89 | 30.4M |
| 2024-02-01 | 0.90 | 0.95 | 0.89 | 0.93 | 29.9M |
| 2024-01-31 | 0.94 | 0.94 | 0.91 | 0.91 | 18.2M |
| 2024-01-30 | 0.96 | 0.97 | 0.94 | 0.94 | 21.3M |
| 2024-01-29 | 1.00 | 1.00 | 0.96 | 0.97 | 30.5M |
| 2024-01-26 | 1.02 | 1.02 | 1.00 | 1.00 | 32.4M |
| 2024-01-25 | 0.99 | 1.02 | 0.98 | 1.02 | 81.0M |
| 2024-01-24 | 1.00 | 1.00 | 0.96 | 0.99 | 68.7M |
| 2024-01-23 | 0.96 | 0.99 | 0.95 | 0.99 | 24.2M |
| 2024-01-22 | 1.00 | 1.00 | 0.95 | 0.97 | 21.0M |
| 2024-01-19 | 1.00 | 1.01 | 1.00 | 1.00 | 16.7M |
| 2024-01-18 | 0.98 | 1.01 | 0.97 | 1.01 | 19.1M |
| 2024-01-17 | 0.99 | 1.00 | 0.98 | 0.98 | 12.1M |
| 2024-01-16 | 1.00 | 1.01 | 0.98 | 1.00 | 17.6M |
| 2024-01-15 | 1.01 | 1.02 | 1.00 | 1.00 | 11.8M |
| 2024-01-12 | 1.03 | 1.03 | 1.01 | 1.01 | 14.7M |
| 2024-01-11 | 1.00 | 1.03 | 1.00 | 1.03 | 15.6M |
| 2024-01-10 | 1.02 | 1.02 | 0.99 | 1.00 | 13.1M |
| 2024-01-09 | 1.02 | 1.03 | 1.01 | 1.02 | 12.9M |
| 2024-01-08 | 1.05 | 1.05 | 1.02 | 1.02 | 15.5M |
| 2024-01-05 | 1.07 | 1.07 | 1.04 | 1.05 | 15.9M |
| 2024-01-04 | 1.08 | 1.09 | 1.07 | 1.07 | 14.5M |
| 2024-01-03 | 1.12 | 1.12 | 1.08 | 1.09 | 21.8M |
| 2024-01-02 | 1.14 | 1.14 | 1.11 | 1.12 | 18.0M |