1.61
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 | 1.72 | 1.74 | 1.64 | 1.65 | 145.5M |
| 2024-12-30 | 1.78 | 1.78 | 1.68 | 1.71 | 196.4M |
| 2024-12-27 | 1.76 | 1.82 | 1.75 | 1.79 | 153.8M |
| 2024-12-26 | 1.77 | 1.81 | 1.74 | 1.78 | 121.2M |
| 2024-12-25 | 1.82 | 1.82 | 1.73 | 1.78 | 161.6M |
| 2024-12-24 | 1.85 | 1.88 | 1.77 | 1.81 | 215.4M |
| 2024-12-23 | 2.01 | 2.01 | 1.87 | 1.88 | 196.9M |
| 2024-12-20 | 2.03 | 2.06 | 2.01 | 2.02 | 110.6M |
| 2024-12-19 | 2.03 | 2.05 | 1.99 | 2.04 | 127.4M |
| 2024-12-18 | 2.07 | 2.09 | 2.04 | 2.06 | 133.1M |
| 2024-12-17 | 2.20 | 2.20 | 2.07 | 2.08 | 205.2M |
| 2024-12-16 | 2.20 | 2.25 | 2.18 | 2.21 | 187.2M |
| 2024-12-13 | 2.30 | 2.31 | 2.19 | 2.20 | 291.2M |
| 2024-12-12 | 2.33 | 2.38 | 2.27 | 2.33 | 338.8M |
| 2024-12-11 | 2.17 | 2.39 | 2.14 | 2.34 | 459.3M |
| 2024-12-10 | 2.31 | 2.36 | 2.21 | 2.23 | 398.3M |
| 2024-12-09 | 2.34 | 2.36 | 2.17 | 2.20 | 318.4M |
| 2024-12-06 | 2.19 | 2.37 | 2.18 | 2.30 | 424.3M |
| 2024-12-05 | 2.10 | 2.22 | 2.10 | 2.20 | 268.9M |
| 2024-12-04 | 2.22 | 2.31 | 2.12 | 2.14 | 342.5M |
| 2024-12-03 | 2.13 | 2.32 | 2.09 | 2.24 | 391.4M |
| 2024-12-02 | 2.02 | 2.17 | 2.00 | 2.13 | 288.0M |
| 2024-11-29 | 2.01 | 2.05 | 1.97 | 2.03 | 194.3M |
| 2024-11-28 | 1.99 | 2.07 | 1.97 | 2.03 | 235.0M |
| 2024-11-27 | 1.94 | 2.02 | 1.87 | 2.00 | 217.2M |
| 2024-11-26 | 1.95 | 2.00 | 1.94 | 1.95 | 163.4M |
| 2024-11-25 | 2.00 | 2.03 | 1.92 | 1.97 | 221.6M |
| 2024-11-22 | 2.07 | 2.15 | 2.03 | 2.03 | 268.7M |
| 2024-11-21 | 2.10 | 2.15 | 2.07 | 2.09 | 247.0M |
| 2024-11-20 | 2.10 | 2.20 | 2.06 | 2.13 | 314.3M |
| 2024-11-19 | 2.10 | 2.25 | 1.99 | 2.16 | 482.4M |
| 2024-11-18 | 2.05 | 2.19 | 2.05 | 2.19 | 569.1M |
| 2024-11-15 | 2.02 | 2.09 | 1.98 | 1.99 | 258.4M |
| 2024-11-14 | 2.23 | 2.25 | 2.03 | 2.04 | 377.6M |
| 2024-11-13 | 2.19 | 2.33 | 2.15 | 2.16 | 348.9M |
| 2024-11-12 | 2.27 | 2.36 | 2.24 | 2.24 | 571.2M |
| 2024-11-11 | 2.39 | 2.67 | 2.33 | 2.49 | 835.2M |
| 2024-11-08 | 2.63 | 2.63 | 2.39 | 2.43 | 580.7M |
| 2024-11-07 | 2.39 | 2.39 | 2.39 | 2.39 | 36.6M |
| 2024-11-06 | 2.16 | 2.17 | 2.10 | 2.17 | 338.3M |
| 2024-11-05 | 1.77 | 1.97 | 1.76 | 1.97 | 278.6M |
| 2024-11-04 | 1.89 | 1.89 | 1.70 | 1.79 | 252.6M |
| 2024-11-01 | 1.77 | 1.93 | 1.75 | 1.82 | 370.2M |
| 2024-10-31 | 1.77 | 1.88 | 1.71 | 1.79 | 476.8M |
| 2024-10-30 | 1.63 | 1.79 | 1.63 | 1.79 | 447.4M |
| 2024-10-29 | 1.71 | 1.77 | 1.62 | 1.63 | 254.0M |
| 2024-10-28 | 1.60 | 1.70 | 1.59 | 1.69 | 251.0M |
| 2024-10-25 | 1.56 | 1.62 | 1.56 | 1.59 | 175.2M |
| 2024-10-24 | 1.56 | 1.59 | 1.55 | 1.57 | 125.6M |
| 2024-10-23 | 1.58 | 1.62 | 1.56 | 1.58 | 147.6M |
| 2024-10-22 | 1.56 | 1.59 | 1.56 | 1.58 | 95.6M |
| 2024-10-21 | 1.57 | 1.59 | 1.54 | 1.56 | 128.5M |
| 2024-10-18 | 1.54 | 1.61 | 1.51 | 1.59 | 163.6M |
| 2024-10-17 | 1.67 | 1.67 | 1.55 | 1.57 | 202.8M |
| 2024-10-16 | 1.57 | 1.68 | 1.56 | 1.67 | 242.4M |
| 2024-10-15 | 1.60 | 1.62 | 1.55 | 1.55 | 145.9M |
| 2024-10-14 | 1.65 | 1.68 | 1.58 | 1.62 | 154.5M |
| 2024-10-11 | 1.58 | 1.62 | 1.55 | 1.58 | 140.0M |
| 2024-10-10 | 1.58 | 1.65 | 1.52 | 1.57 | 214.0M |
| 2024-10-09 | 1.74 | 1.74 | 1.65 | 1.65 | 216.0M |
| 2024-10-08 | 1.96 | 1.96 | 1.66 | 1.83 | 472.9M |
| 2024-09-30 | 1.78 | 1.78 | 1.69 | 1.78 | 299.0M |
| 2024-09-27 | 1.53 | 1.62 | 1.50 | 1.62 | 385.5M |
| 2024-09-26 | 1.32 | 1.47 | 1.31 | 1.47 | 361.7M |
| 2024-09-25 | 1.30 | 1.41 | 1.29 | 1.34 | 257.2M |
| 2024-09-24 | 1.25 | 1.28 | 1.24 | 1.28 | 127.8M |
| 2024-09-23 | 1.23 | 1.25 | 1.22 | 1.23 | 56.3M |
| 2024-09-20 | 1.21 | 1.25 | 1.20 | 1.25 | 111.8M |
| 2024-09-19 | 1.21 | 1.25 | 1.20 | 1.23 | 129.7M |
| 2024-09-18 | 1.16 | 1.22 | 1.15 | 1.21 | 100.5M |
| 2024-09-13 | 1.15 | 1.17 | 1.14 | 1.16 | 56.4M |
| 2024-09-12 | 1.15 | 1.17 | 1.14 | 1.15 | 46.7M |
| 2024-09-11 | 1.15 | 1.16 | 1.14 | 1.15 | 41.0M |
| 2024-09-10 | 1.17 | 1.18 | 1.13 | 1.15 | 58.8M |
| 2024-09-09 | 1.16 | 1.18 | 1.15 | 1.16 | 38.4M |
| 2024-09-06 | 1.20 | 1.21 | 1.17 | 1.17 | 53.3M |
| 2024-09-05 | 1.19 | 1.23 | 1.19 | 1.20 | 82.0M |
| 2024-09-04 | 1.18 | 1.21 | 1.17 | 1.18 | 63.6M |
| 2024-09-03 | 1.19 | 1.21 | 1.17 | 1.19 | 64.1M |
| 2024-09-02 | 1.22 | 1.23 | 1.18 | 1.19 | 86.3M |
| 2024-08-30 | 1.17 | 1.28 | 1.16 | 1.23 | 147.7M |
| 2024-08-29 | 1.15 | 1.19 | 1.14 | 1.17 | 78.4M |
| 2024-08-28 | 1.25 | 1.26 | 1.16 | 1.17 | 162.8M |
| 2024-08-27 | 1.33 | 1.34 | 1.29 | 1.29 | 46.1M |
| 2024-08-26 | 1.32 | 1.35 | 1.31 | 1.33 | 35.3M |
| 2024-08-23 | 1.33 | 1.34 | 1.31 | 1.32 | 44.8M |
| 2024-08-22 | 1.35 | 1.37 | 1.33 | 1.34 | 53.0M |
| 2024-08-21 | 1.33 | 1.35 | 1.32 | 1.34 | 39.3M |
| 2024-08-20 | 1.35 | 1.37 | 1.33 | 1.34 | 53.3M |
| 2024-08-19 | 1.36 | 1.38 | 1.35 | 1.36 | 56.6M |
| 2024-08-16 | 1.38 | 1.39 | 1.36 | 1.36 | 49.3M |
| 2024-08-15 | 1.36 | 1.39 | 1.34 | 1.38 | 77.5M |
| 2024-08-14 | 1.37 | 1.38 | 1.35 | 1.36 | 35.7M |
| 2024-08-13 | 1.37 | 1.38 | 1.34 | 1.37 | 72.6M |
| 2024-08-12 | 1.44 | 1.44 | 1.37 | 1.38 | 133.8M |
| 2024-08-09 | 1.41 | 1.51 | 1.40 | 1.46 | 213.4M |
| 2024-08-08 | 1.39 | 1.48 | 1.38 | 1.43 | 174.5M |
| 2024-08-07 | 1.40 | 1.41 | 1.37 | 1.38 | 60.1M |
| 2024-08-06 | 1.39 | 1.41 | 1.38 | 1.41 | 78.5M |
| 2024-08-05 | 1.38 | 1.42 | 1.38 | 1.38 | 96.3M |
| 2024-08-02 | 1.40 | 1.43 | 1.39 | 1.39 | 78.0M |
| 2024-08-01 | 1.43 | 1.44 | 1.39 | 1.41 | 74.3M |
| 2024-07-31 | 1.39 | 1.43 | 1.37 | 1.43 | 95.1M |
| 2024-07-30 | 1.35 | 1.39 | 1.34 | 1.38 | 85.2M |
| 2024-07-29 | 1.36 | 1.37 | 1.33 | 1.35 | 50.6M |
| 2024-07-26 | 1.36 | 1.38 | 1.35 | 1.36 | 50.7M |
| 2024-07-25 | 1.33 | 1.36 | 1.33 | 1.35 | 47.5M |
| 2024-07-24 | 1.37 | 1.38 | 1.33 | 1.34 | 72.0M |
| 2024-07-23 | 1.38 | 1.40 | 1.36 | 1.37 | 61.9M |
| 2024-07-22 | 1.39 | 1.40 | 1.36 | 1.38 | 52.1M |
| 2024-07-19 | 1.39 | 1.40 | 1.36 | 1.38 | 77.7M |
| 2024-07-18 | 1.42 | 1.42 | 1.38 | 1.41 | 81.1M |
| 2024-07-17 | 1.40 | 1.47 | 1.39 | 1.43 | 111.4M |
| 2024-07-16 | 1.40 | 1.42 | 1.39 | 1.41 | 66.4M |
| 2024-07-15 | 1.43 | 1.44 | 1.38 | 1.40 | 93.6M |
| 2024-07-12 | 1.41 | 1.53 | 1.40 | 1.45 | 154.9M |
| 2024-07-11 | 1.39 | 1.42 | 1.37 | 1.41 | 106.5M |
| 2024-07-10 | 1.39 | 1.41 | 1.33 | 1.37 | 110.0M |
| 2024-07-09 | 1.43 | 1.45 | 1.39 | 1.44 | 90.2M |
| 2024-07-08 | 1.49 | 1.49 | 1.42 | 1.43 | 84.6M |
| 2024-07-05 | 1.50 | 1.52 | 1.47 | 1.49 | 79.4M |
| 2024-07-04 | 1.55 | 1.56 | 1.48 | 1.49 | 124.9M |
| 2024-07-03 | 1.54 | 1.60 | 1.51 | 1.57 | 147.4M |
| 2024-07-02 | 1.54 | 1.58 | 1.52 | 1.54 | 143.0M |
| 2024-07-01 | 1.47 | 1.63 | 1.47 | 1.56 | 195.3M |
| 2024-06-28 | 1.47 | 1.53 | 1.45 | 1.49 | 142.9M |
| 2024-06-27 | 1.49 | 1.56 | 1.47 | 1.49 | 180.0M |
| 2024-06-26 | 1.52 | 1.52 | 1.45 | 1.48 | 177.4M |
| 2024-06-25 | 1.39 | 1.52 | 1.38 | 1.52 | 160.6M |
| 2024-06-24 | 1.43 | 1.43 | 1.38 | 1.38 | 101.8M |
| 2024-06-21 | 1.47 | 1.49 | 1.45 | 1.45 | 78.7M |
| 2024-06-20 | 1.49 | 1.51 | 1.46 | 1.46 | 106.7M |
| 2024-06-19 | 1.54 | 1.56 | 1.51 | 1.52 | 89.7M |
| 2024-06-18 | 1.55 | 1.57 | 1.53 | 1.55 | 73.2M |
| 2024-06-17 | 1.57 | 1.59 | 1.54 | 1.55 | 109.0M |
| 2024-06-14 | 1.56 | 1.62 | 1.54 | 1.59 | 156.6M |
| 2024-06-13 | 1.63 | 1.65 | 1.56 | 1.57 | 119.5M |
| 2024-06-12 | 1.60 | 1.63 | 1.58 | 1.61 | 103.0M |
| 2024-06-11 | 1.64 | 1.64 | 1.59 | 1.61 | 111.3M |
| 2024-06-07 | 1.59 | 1.67 | 1.58 | 1.64 | 177.2M |
| 2024-06-06 | 1.65 | 1.68 | 1.55 | 1.58 | 176.8M |
| 2024-06-05 | 1.71 | 1.72 | 1.65 | 1.66 | 124.5M |
| 2024-06-04 | 1.69 | 1.76 | 1.64 | 1.73 | 198.3M |
| 2024-06-03 | 1.76 | 1.76 | 1.66 | 1.69 | 201.9M |
| 2024-05-31 | 1.81 | 1.83 | 1.77 | 1.78 | 134.1M |
| 2024-05-30 | 1.82 | 1.83 | 1.75 | 1.77 | 234.9M |
| 2024-05-29 | 1.79 | 1.93 | 1.78 | 1.86 | 356.5M |
| 2024-05-28 | 1.90 | 1.93 | 1.77 | 1.79 | 243.4M |
| 2024-05-27 | 1.92 | 1.95 | 1.83 | 1.88 | 205.6M |
| 2024-05-24 | 2.00 | 2.00 | 1.91 | 1.92 | 259.9M |
| 2024-05-23 | 2.01 | 2.07 | 1.97 | 2.01 | 416.3M |
| 2024-05-22 | 2.06 | 2.25 | 2.06 | 2.09 | 571.4M |
| 2024-05-21 | 2.12 | 2.16 | 2.04 | 2.07 | 518.5M |
| 2024-05-20 | 2.00 | 2.22 | 1.93 | 2.19 | 756.0M |
| 2024-05-17 | 1.89 | 2.02 | 1.83 | 2.02 | 692.0M |
| 2024-05-16 | 1.66 | 1.84 | 1.65 | 1.84 | 511.6M |
| 2024-05-15 | 1.63 | 1.74 | 1.62 | 1.67 | 238.3M |
| 2024-05-14 | 1.64 | 1.67 | 1.62 | 1.64 | 132.0M |
| 2024-05-13 | 1.67 | 1.68 | 1.63 | 1.65 | 174.6M |
| 2024-05-10 | 1.60 | 1.75 | 1.58 | 1.70 | 310.2M |
| 2024-05-09 | 1.60 | 1.65 | 1.58 | 1.60 | 154.6M |
| 2024-05-08 | 1.64 | 1.65 | 1.58 | 1.58 | 229.4M |
| 2024-05-07 | 1.63 | 1.73 | 1.60 | 1.70 | 313.3M |
| 2024-05-06 | 1.70 | 1.84 | 1.64 | 1.64 | 479.9M |
| 2024-04-30 | 1.67 | 1.67 | 1.64 | 1.67 | 232.8M |
| 2024-04-29 | 1.45 | 1.52 | 1.44 | 1.52 | 136.0M |
| 2024-04-26 | 1.32 | 1.39 | 1.31 | 1.38 | 82.9M |
| 2024-04-25 | 1.32 | 1.34 | 1.30 | 1.33 | 44.3M |
| 2024-04-24 | 1.34 | 1.35 | 1.30 | 1.33 | 61.7M |
| 2024-04-23 | 1.35 | 1.37 | 1.34 | 1.35 | 39.0M |
| 2024-04-22 | 1.35 | 1.38 | 1.34 | 1.36 | 39.5M |
| 2024-04-19 | 1.36 | 1.38 | 1.34 | 1.35 | 39.3M |
| 2024-04-18 | 1.39 | 1.40 | 1.37 | 1.37 | 45.4M |
| 2024-04-17 | 1.35 | 1.41 | 1.34 | 1.40 | 57.6M |
| 2024-04-16 | 1.37 | 1.38 | 1.33 | 1.34 | 64.8M |
| 2024-04-15 | 1.41 | 1.43 | 1.30 | 1.38 | 89.8M |
| 2024-04-12 | 1.48 | 1.49 | 1.42 | 1.42 | 69.7M |
| 2024-04-11 | 1.47 | 1.50 | 1.46 | 1.48 | 47.9M |
| 2024-04-10 | 1.51 | 1.51 | 1.46 | 1.48 | 77.8M |
| 2024-04-09 | 1.51 | 1.52 | 1.49 | 1.51 | 64.4M |
| 2024-04-08 | 1.55 | 1.57 | 1.49 | 1.50 | 147.0M |
| 2024-04-03 | 1.59 | 1.65 | 1.56 | 1.57 | 208.4M |
| 2024-04-02 | 1.52 | 1.66 | 1.49 | 1.61 | 305.6M |
| 2024-04-01 | 1.47 | 1.51 | 1.47 | 1.51 | 70.8M |
| 2024-03-29 | 1.50 | 1.51 | 1.46 | 1.48 | 72.0M |
| 2024-03-28 | 1.51 | 1.54 | 1.50 | 1.52 | 69.6M |
| 2024-03-27 | 1.58 | 1.58 | 1.52 | 1.52 | 95.6M |
| 2024-03-26 | 1.55 | 1.59 | 1.54 | 1.58 | 87.6M |
| 2024-03-25 | 1.57 | 1.60 | 1.55 | 1.55 | 88.9M |
| 2024-03-22 | 1.59 | 1.60 | 1.54 | 1.57 | 100.5M |
| 2024-03-21 | 1.57 | 1.62 | 1.56 | 1.59 | 91.4M |
| 2024-03-20 | 1.57 | 1.58 | 1.56 | 1.57 | 53.2M |
| 2024-03-19 | 1.57 | 1.59 | 1.56 | 1.57 | 60.2M |
| 2024-03-18 | 1.58 | 1.59 | 1.56 | 1.58 | 53.1M |
| 2024-03-15 | 1.56 | 1.58 | 1.55 | 1.58 | 68.8M |
| 2024-03-14 | 1.55 | 1.59 | 1.55 | 1.57 | 76.2M |
| 2024-03-13 | 1.60 | 1.62 | 1.55 | 1.56 | 90.1M |
| 2024-03-12 | 1.56 | 1.64 | 1.54 | 1.62 | 143.9M |
| 2024-03-11 | 1.52 | 1.56 | 1.51 | 1.56 | 71.2M |
| 2024-03-08 | 1.53 | 1.54 | 1.50 | 1.51 | 54.6M |
| 2024-03-07 | 1.54 | 1.56 | 1.52 | 1.53 | 56.7M |
| 2024-03-06 | 1.54 | 1.56 | 1.52 | 1.54 | 48.8M |
| 2024-03-05 | 1.56 | 1.58 | 1.53 | 1.54 | 61.9M |
| 2024-03-04 | 1.59 | 1.59 | 1.54 | 1.57 | 68.1M |
| 2024-03-01 | 1.60 | 1.61 | 1.57 | 1.59 | 67.6M |
| 2024-02-29 | 1.55 | 1.60 | 1.54 | 1.59 | 93.4M |
| 2024-02-28 | 1.65 | 1.68 | 1.57 | 1.57 | 157.7M |
| 2024-02-27 | 1.59 | 1.67 | 1.58 | 1.66 | 134.5M |
| 2024-02-26 | 1.60 | 1.62 | 1.56 | 1.60 | 97.4M |
| 2024-02-23 | 1.60 | 1.61 | 1.57 | 1.60 | 83.5M |
| 2024-02-22 | 1.59 | 1.62 | 1.57 | 1.60 | 86.7M |
| 2024-02-21 | 1.58 | 1.64 | 1.55 | 1.59 | 119.1M |
| 2024-02-20 | 1.54 | 1.61 | 1.51 | 1.58 | 125.4M |
| 2024-02-19 | 1.49 | 1.56 | 1.46 | 1.55 | 109.4M |
| 2024-02-08 | 1.40 | 1.48 | 1.39 | 1.47 | 94.9M |
| 2024-02-07 | 1.43 | 1.45 | 1.37 | 1.39 | 96.1M |
| 2024-02-06 | 1.35 | 1.47 | 1.26 | 1.43 | 104.7M |
| 2024-02-05 | 1.52 | 1.53 | 1.39 | 1.39 | 130.0M |
| 2024-02-02 | 1.57 | 1.65 | 1.48 | 1.54 | 125.9M |
| 2024-02-01 | 1.54 | 1.61 | 1.53 | 1.56 | 106.5M |
| 2024-01-31 | 1.60 | 1.65 | 1.53 | 1.55 | 119.5M |
| 2024-01-30 | 1.70 | 1.74 | 1.61 | 1.61 | 158.7M |
| 2024-01-29 | 1.70 | 1.72 | 1.61 | 1.63 | 95.0M |
| 2024-01-26 | 1.64 | 1.72 | 1.64 | 1.68 | 132.8M |
| 2024-01-25 | 1.57 | 1.64 | 1.56 | 1.64 | 106.3M |
| 2024-01-24 | 1.50 | 1.57 | 1.50 | 1.56 | 102.5M |
| 2024-01-23 | 1.47 | 1.51 | 1.45 | 1.50 | 77.7M |
| 2024-01-22 | 1.57 | 1.58 | 1.46 | 1.47 | 93.1M |
| 2024-01-19 | 1.59 | 1.61 | 1.57 | 1.59 | 44.6M |
| 2024-01-18 | 1.58 | 1.60 | 1.55 | 1.59 | 67.1M |
| 2024-01-17 | 1.64 | 1.64 | 1.60 | 1.60 | 56.6M |
| 2024-01-16 | 1.68 | 1.69 | 1.62 | 1.65 | 81.3M |
| 2024-01-15 | 1.67 | 1.70 | 1.64 | 1.68 | 70.0M |
| 2024-01-12 | 1.65 | 1.71 | 1.65 | 1.67 | 102.2M |
| 2024-01-11 | 1.63 | 1.67 | 1.62 | 1.66 | 86.8M |
| 2024-01-10 | 1.63 | 1.66 | 1.60 | 1.63 | 67.8M |
| 2024-01-09 | 1.67 | 1.68 | 1.62 | 1.64 | 88.1M |
| 2024-01-08 | 1.69 | 1.74 | 1.67 | 1.68 | 103.7M |
| 2024-01-05 | 1.67 | 1.71 | 1.66 | 1.67 | 76.3M |
| 2024-01-04 | 1.68 | 1.69 | 1.65 | 1.68 | 61.8M |
| 2024-01-03 | 1.67 | 1.70 | 1.66 | 1.69 | 58.6M |
| 2024-01-02 | 1.71 | 1.72 | 1.67 | 1.67 | 69.6M |