3.22
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 | 2.21 | 2.27 | 2.17 | 2.18 | 42.0M |
| 2024-12-30 | 2.28 | 2.28 | 2.16 | 2.20 | 50.9M |
| 2024-12-27 | 2.21 | 2.33 | 2.20 | 2.26 | 59.2M |
| 2024-12-26 | 2.19 | 2.25 | 2.19 | 2.21 | 37.3M |
| 2024-12-25 | 2.27 | 2.29 | 2.13 | 2.19 | 61.4M |
| 2024-12-24 | 2.37 | 2.41 | 2.19 | 2.29 | 92.0M |
| 2024-12-23 | 2.57 | 2.58 | 2.35 | 2.36 | 82.7M |
| 2024-12-20 | 2.58 | 2.62 | 2.55 | 2.59 | 41.5M |
| 2024-12-19 | 2.56 | 2.61 | 2.50 | 2.59 | 60.6M |
| 2024-12-18 | 2.62 | 2.69 | 2.57 | 2.60 | 50.6M |
| 2024-12-17 | 2.74 | 2.76 | 2.61 | 2.62 | 72.4M |
| 2024-12-16 | 2.73 | 2.86 | 2.72 | 2.77 | 74.3M |
| 2024-12-13 | 2.88 | 2.90 | 2.74 | 2.75 | 111.7M |
| 2024-12-12 | 2.98 | 2.99 | 2.85 | 2.92 | 115.6M |
| 2024-12-11 | 2.83 | 3.08 | 2.82 | 3.00 | 157.8M |
| 2024-12-10 | 3.10 | 3.13 | 2.83 | 2.84 | 165.7M |
| 2024-12-09 | 2.92 | 3.09 | 2.85 | 2.95 | 151.5M |
| 2024-12-06 | 2.73 | 3.00 | 2.70 | 2.91 | 195.0M |
| 2024-12-05 | 2.58 | 2.73 | 2.58 | 2.72 | 102.3M |
| 2024-12-04 | 2.66 | 2.81 | 2.60 | 2.62 | 134.3M |
| 2024-12-03 | 2.60 | 2.70 | 2.57 | 2.69 | 119.5M |
| 2024-12-02 | 2.49 | 2.62 | 2.48 | 2.61 | 109.1M |
| 2024-11-29 | 2.48 | 2.53 | 2.41 | 2.49 | 62.0M |
| 2024-11-28 | 2.42 | 2.53 | 2.40 | 2.50 | 76.5M |
| 2024-11-27 | 2.34 | 2.43 | 2.30 | 2.42 | 48.0M |
| 2024-11-26 | 2.35 | 2.44 | 2.33 | 2.38 | 54.5M |
| 2024-11-25 | 2.33 | 2.37 | 2.27 | 2.35 | 57.6M |
| 2024-11-22 | 2.49 | 2.51 | 2.35 | 2.35 | 65.9M |
| 2024-11-21 | 2.51 | 2.54 | 2.46 | 2.50 | 70.8M |
| 2024-11-20 | 2.42 | 2.63 | 2.38 | 2.56 | 107.8M |
| 2024-11-19 | 2.54 | 2.54 | 2.30 | 2.45 | 122.2M |
| 2024-11-18 | 2.47 | 2.65 | 2.40 | 2.55 | 121.8M |
| 2024-11-15 | 2.53 | 2.59 | 2.43 | 2.44 | 79.1M |
| 2024-11-14 | 2.63 | 2.69 | 2.53 | 2.54 | 81.3M |
| 2024-11-13 | 2.65 | 2.68 | 2.51 | 2.65 | 102.3M |
| 2024-11-12 | 2.82 | 2.85 | 2.64 | 2.67 | 122.1M |
| 2024-11-11 | 2.87 | 2.95 | 2.74 | 2.80 | 158.5M |
| 2024-11-08 | 2.95 | 3.14 | 2.78 | 2.87 | 277.2M |
| 2024-11-07 | 2.43 | 2.95 | 2.42 | 2.93 | 314.4M |
| 2024-11-06 | 2.42 | 2.51 | 2.30 | 2.46 | 142.9M |
| 2024-11-05 | 2.22 | 2.49 | 2.21 | 2.41 | 128.8M |
| 2024-11-04 | 2.22 | 2.31 | 2.19 | 2.26 | 83.3M |
| 2024-11-01 | 2.44 | 2.45 | 2.22 | 2.23 | 150.1M |
| 2024-10-31 | 2.45 | 2.61 | 2.33 | 2.51 | 180.0M |
| 2024-10-30 | 2.10 | 2.45 | 2.10 | 2.40 | 167.7M |
| 2024-10-29 | 2.27 | 2.48 | 2.17 | 2.17 | 162.1M |
| 2024-10-28 | 2.02 | 2.29 | 2.00 | 2.24 | 126.7M |
| 2024-10-25 | 2.04 | 2.06 | 1.99 | 2.02 | 75.4M |
| 2024-10-24 | 1.95 | 2.02 | 1.94 | 2.00 | 63.1M |
| 2024-10-23 | 1.92 | 2.05 | 1.91 | 1.98 | 83.7M |
| 2024-10-22 | 1.93 | 1.97 | 1.90 | 1.91 | 63.6M |
| 2024-10-21 | 1.89 | 1.94 | 1.87 | 1.93 | 81.9M |
| 2024-10-18 | 1.81 | 1.91 | 1.77 | 1.87 | 82.0M |
| 2024-10-17 | 1.85 | 1.89 | 1.81 | 1.82 | 60.0M |
| 2024-10-16 | 1.79 | 1.92 | 1.77 | 1.87 | 65.2M |
| 2024-10-15 | 1.90 | 1.97 | 1.84 | 1.84 | 89.6M |
| 2024-10-14 | 1.86 | 1.94 | 1.79 | 1.94 | 101.1M |
| 2024-10-11 | 1.90 | 1.90 | 1.73 | 1.77 | 100.3M |
| 2024-10-10 | 1.98 | 2.10 | 1.91 | 1.91 | 115.0M |
| 2024-10-09 | 2.25 | 2.25 | 1.96 | 1.99 | 156.2M |
| 2024-10-08 | 2.27 | 2.28 | 2.08 | 2.28 | 218.3M |
| 2024-09-30 | 1.68 | 1.91 | 1.60 | 1.90 | 159.2M |
| 2024-09-27 | 1.50 | 1.62 | 1.47 | 1.59 | 89.5M |
| 2024-09-26 | 1.41 | 1.48 | 1.41 | 1.47 | 67.9M |
| 2024-09-25 | 1.40 | 1.48 | 1.36 | 1.43 | 72.7M |
| 2024-09-24 | 1.30 | 1.45 | 1.29 | 1.37 | 54.1M |
| 2024-09-23 | 1.30 | 1.31 | 1.28 | 1.30 | 17.5M |
| 2024-09-20 | 1.33 | 1.33 | 1.29 | 1.30 | 17.5M |
| 2024-09-19 | 1.29 | 1.33 | 1.28 | 1.33 | 25.4M |
| 2024-09-18 | 1.33 | 1.34 | 1.25 | 1.29 | 35.8M |
| 2024-09-13 | 1.28 | 1.35 | 1.27 | 1.34 | 40.0M |
| 2024-09-12 | 1.27 | 1.29 | 1.26 | 1.28 | 12.8M |
| 2024-09-11 | 1.29 | 1.29 | 1.26 | 1.27 | 10.5M |
| 2024-09-10 | 1.27 | 1.30 | 1.26 | 1.29 | 16.9M |
| 2024-09-09 | 1.27 | 1.28 | 1.25 | 1.27 | 13.4M |
| 2024-09-06 | 1.30 | 1.31 | 1.26 | 1.27 | 18.7M |
| 2024-09-05 | 1.30 | 1.32 | 1.30 | 1.31 | 9.5M |
| 2024-09-04 | 1.32 | 1.34 | 1.30 | 1.31 | 13.1M |
| 2024-09-03 | 1.33 | 1.35 | 1.31 | 1.34 | 14.4M |
| 2024-09-02 | 1.33 | 1.38 | 1.32 | 1.33 | 23.1M |
| 2024-08-30 | 1.28 | 1.33 | 1.28 | 1.32 | 22.2M |
| 2024-08-29 | 1.28 | 1.29 | 1.27 | 1.28 | 10.9M |
| 2024-08-28 | 1.27 | 1.30 | 1.25 | 1.28 | 12.3M |
| 2024-08-27 | 1.28 | 1.30 | 1.26 | 1.26 | 10.3M |
| 2024-08-26 | 1.25 | 1.29 | 1.25 | 1.28 | 14.5M |
| 2024-08-23 | 1.29 | 1.29 | 1.23 | 1.26 | 32.3M |
| 2024-08-22 | 1.30 | 1.34 | 1.30 | 1.31 | 19.5M |
| 2024-08-21 | 1.34 | 1.35 | 1.28 | 1.30 | 26.9M |
| 2024-08-20 | 1.38 | 1.40 | 1.34 | 1.35 | 29.4M |
| 2024-08-19 | 1.37 | 1.40 | 1.35 | 1.38 | 25.8M |
| 2024-08-16 | 1.40 | 1.42 | 1.35 | 1.37 | 41.2M |
| 2024-08-15 | 1.32 | 1.42 | 1.30 | 1.40 | 73.1M |
| 2024-08-14 | 1.34 | 1.46 | 1.34 | 1.35 | 62.9M |
| 2024-08-13 | 1.29 | 1.29 | 1.25 | 1.29 | 24.0M |
| 2024-08-12 | 1.30 | 1.37 | 1.29 | 1.30 | 33.8M |
| 2024-08-09 | 1.29 | 1.31 | 1.28 | 1.29 | 20.7M |
| 2024-08-08 | 1.27 | 1.31 | 1.25 | 1.29 | 30.0M |
| 2024-08-07 | 1.32 | 1.32 | 1.26 | 1.27 | 45.1M |
| 2024-08-06 | 1.33 | 1.35 | 1.31 | 1.33 | 33.9M |
| 2024-08-05 | 1.31 | 1.37 | 1.29 | 1.31 | 45.1M |
| 2024-08-02 | 1.28 | 1.33 | 1.27 | 1.31 | 33.0M |
| 2024-08-01 | 1.30 | 1.32 | 1.27 | 1.28 | 27.2M |
| 2024-07-31 | 1.27 | 1.30 | 1.26 | 1.29 | 37.0M |
| 2024-07-30 | 1.23 | 1.30 | 1.23 | 1.28 | 40.3M |
| 2024-07-29 | 1.20 | 1.26 | 1.19 | 1.25 | 31.0M |
| 2024-07-26 | 1.18 | 1.23 | 1.18 | 1.20 | 19.9M |
| 2024-07-25 | 1.17 | 1.19 | 1.16 | 1.18 | 16.6M |
| 2024-07-24 | 1.20 | 1.20 | 1.16 | 1.18 | 20.8M |
| 2024-07-23 | 1.22 | 1.25 | 1.19 | 1.20 | 28.9M |
| 2024-07-22 | 1.18 | 1.26 | 1.18 | 1.22 | 44.6M |
| 2024-07-19 | 1.16 | 1.18 | 1.15 | 1.16 | 13.6M |
| 2024-07-18 | 1.15 | 1.16 | 1.13 | 1.15 | 15.6M |
| 2024-07-17 | 1.16 | 1.18 | 1.15 | 1.16 | 17.3M |
| 2024-07-16 | 1.15 | 1.17 | 1.13 | 1.17 | 15.5M |
| 2024-07-15 | 1.17 | 1.19 | 1.13 | 1.14 | 17.5M |
| 2024-07-12 | 1.15 | 1.20 | 1.14 | 1.16 | 22.4M |
| 2024-07-11 | 1.11 | 1.15 | 1.11 | 1.14 | 21.7M |
| 2024-07-10 | 1.15 | 1.16 | 1.10 | 1.11 | 26.7M |
| 2024-07-09 | 1.14 | 1.18 | 1.13 | 1.16 | 22.3M |
| 2024-07-08 | 1.17 | 1.20 | 1.14 | 1.15 | 39.3M |
| 2024-07-05 | 1.12 | 1.29 | 1.11 | 1.21 | 67.7M |
| 2024-07-04 | 1.18 | 1.19 | 1.11 | 1.12 | 35.9M |
| 2024-07-03 | 1.15 | 1.24 | 1.14 | 1.20 | 57.0M |
| 2024-07-02 | 1.08 | 1.18 | 1.08 | 1.16 | 43.0M |
| 2024-07-01 | 1.05 | 1.10 | 1.05 | 1.09 | 17.0M |
| 2024-06-28 | 1.05 | 1.09 | 1.04 | 1.06 | 11.9M |
| 2024-06-27 | 1.08 | 1.09 | 1.05 | 1.06 | 15.7M |
| 2024-06-26 | 1.04 | 1.09 | 1.01 | 1.09 | 24.2M |
| 2024-06-25 | 1.07 | 1.09 | 1.05 | 1.05 | 15.8M |
| 2024-06-24 | 1.10 | 1.11 | 1.04 | 1.08 | 24.0M |
| 2024-06-21 | 1.10 | 1.13 | 1.09 | 1.11 | 15.0M |
| 2024-06-20 | 1.15 | 1.16 | 1.12 | 1.12 | 19.8M |
| 2024-06-19 | 1.12 | 1.21 | 1.10 | 1.18 | 33.0M |
| 2024-06-18 | 1.10 | 1.14 | 1.10 | 1.12 | 19.2M |
| 2024-06-17 | 1.15 | 1.15 | 1.10 | 1.11 | 30.7M |
| 2024-06-14 | 1.19 | 1.21 | 1.15 | 1.16 | 46.4M |
| 2024-06-13 | 1.19 | 1.38 | 1.19 | 1.23 | 71.8M |
| 2024-06-12 | 1.11 | 1.16 | 1.11 | 1.15 | 20.4M |
| 2024-06-11 | 1.12 | 1.13 | 1.08 | 1.12 | 18.4M |
| 2024-06-07 | 1.10 | 1.14 | 1.09 | 1.13 | 22.5M |
| 2024-06-06 | 1.12 | 1.16 | 1.08 | 1.09 | 33.8M |
| 2024-06-05 | 1.12 | 1.19 | 1.11 | 1.18 | 38.7M |
| 2024-06-04 | 1.16 | 1.16 | 1.03 | 1.11 | 44.3M |
| 2024-06-03 | 1.20 | 1.22 | 1.15 | 1.16 | 22.0M |
| 2024-05-31 | 1.12 | 1.25 | 1.12 | 1.21 | 34.4M |
| 2024-05-30 | 1.19 | 1.21 | 1.15 | 1.15 | 24.5M |
| 2024-05-29 | 1.21 | 1.24 | 1.18 | 1.21 | 22.4M |
| 2024-05-28 | 1.25 | 1.26 | 1.21 | 1.21 | 13.9M |
| 2024-05-27 | 1.26 | 1.26 | 1.21 | 1.25 | 20.0M |
| 2024-05-24 | 1.25 | 1.29 | 1.24 | 1.25 | 17.5M |
| 2024-05-23 | 1.30 | 1.30 | 1.25 | 1.25 | 25.2M |
| 2024-05-22 | 1.28 | 1.31 | 1.26 | 1.31 | 20.3M |
| 2024-05-21 | 1.34 | 1.35 | 1.28 | 1.30 | 26.5M |
| 2024-05-20 | 1.41 | 1.42 | 1.33 | 1.34 | 35.3M |
| 2024-05-17 | 1.37 | 1.42 | 1.36 | 1.40 | 29.0M |
| 2024-05-16 | 1.30 | 1.40 | 1.30 | 1.37 | 39.4M |
| 2024-05-15 | 1.32 | 1.36 | 1.30 | 1.32 | 21.5M |
| 2024-05-14 | 1.31 | 1.33 | 1.30 | 1.33 | 16.5M |
| 2024-05-13 | 1.33 | 1.33 | 1.28 | 1.29 | 22.1M |
| 2024-05-10 | 1.37 | 1.38 | 1.31 | 1.34 | 25.3M |
| 2024-05-09 | 1.38 | 1.40 | 1.37 | 1.38 | 18.9M |
| 2024-05-08 | 1.41 | 1.41 | 1.37 | 1.38 | 19.4M |
| 2024-05-07 | 1.42 | 1.43 | 1.39 | 1.41 | 24.1M |
| 2024-05-06 | 1.42 | 1.46 | 1.41 | 1.42 | 27.5M |
| 2024-04-30 | 1.44 | 1.45 | 1.37 | 1.40 | 37.7M |
| 2024-04-29 | 1.33 | 1.46 | 1.32 | 1.43 | 50.3M |
| 2024-04-26 | 1.29 | 1.34 | 1.28 | 1.32 | 35.0M |
| 2024-04-25 | 1.35 | 1.35 | 1.28 | 1.30 | 34.6M |
| 2024-04-24 | 1.27 | 1.38 | 1.26 | 1.33 | 50.0M |
| 2024-04-23 | 1.26 | 1.30 | 1.24 | 1.27 | 51.4M |
| 2024-04-22 | 1.37 | 1.38 | 1.12 | 1.28 | 107.0M |
| 2024-04-19 | 1.23 | 1.40 | 1.23 | 1.40 | 119.7M |
| 2024-04-18 | 1.23 | 1.24 | 1.17 | 1.17 | 33.7M |
| 2024-04-17 | 1.10 | 1.24 | 1.10 | 1.23 | 36.8M |
| 2024-04-16 | 1.22 | 1.23 | 1.09 | 1.10 | 47.5M |
| 2024-04-15 | 1.31 | 1.32 | 1.20 | 1.24 | 49.0M |
| 2024-04-12 | 1.35 | 1.38 | 1.31 | 1.32 | 26.9M |
| 2024-04-11 | 1.35 | 1.38 | 1.32 | 1.35 | 24.5M |
| 2024-04-10 | 1.46 | 1.47 | 1.32 | 1.36 | 52.1M |
| 2024-04-09 | 1.46 | 1.49 | 1.44 | 1.47 | 17.2M |
| 2024-04-08 | 1.53 | 1.53 | 1.45 | 1.46 | 25.4M |
| 2024-04-03 | 1.55 | 1.55 | 1.51 | 1.53 | 19.0M |
| 2024-04-02 | 1.57 | 1.58 | 1.54 | 1.55 | 19.8M |
| 2024-04-01 | 1.54 | 1.57 | 1.53 | 1.56 | 24.1M |
| 2024-03-29 | 1.52 | 1.56 | 1.50 | 1.54 | 32.4M |
| 2024-03-28 | 1.46 | 1.53 | 1.45 | 1.51 | 27.7M |
| 2024-03-27 | 1.53 | 1.54 | 1.45 | 1.45 | 26.3M |
| 2024-03-26 | 1.52 | 1.56 | 1.51 | 1.54 | 24.0M |
| 2024-03-25 | 1.57 | 1.59 | 1.54 | 1.54 | 26.3M |
| 2024-03-22 | 1.63 | 1.63 | 1.57 | 1.58 | 29.2M |
| 2024-03-21 | 1.64 | 1.67 | 1.61 | 1.63 | 31.8M |
| 2024-03-20 | 1.59 | 1.65 | 1.58 | 1.65 | 44.7M |
| 2024-03-19 | 1.64 | 1.64 | 1.59 | 1.59 | 38.7M |
| 2024-03-18 | 1.64 | 1.66 | 1.61 | 1.64 | 53.0M |
| 2024-03-15 | 1.58 | 1.69 | 1.56 | 1.65 | 70.0M |
| 2024-03-14 | 1.54 | 1.75 | 1.53 | 1.60 | 83.3M |
| 2024-03-13 | 1.56 | 1.57 | 1.52 | 1.53 | 32.8M |
| 2024-03-12 | 1.50 | 1.57 | 1.49 | 1.57 | 49.1M |
| 2024-03-11 | 1.48 | 1.50 | 1.47 | 1.50 | 24.7M |
| 2024-03-08 | 1.50 | 1.51 | 1.45 | 1.49 | 23.6M |
| 2024-03-07 | 1.47 | 1.54 | 1.47 | 1.50 | 35.1M |
| 2024-03-06 | 1.45 | 1.51 | 1.45 | 1.47 | 23.0M |
| 2024-03-05 | 1.51 | 1.52 | 1.45 | 1.46 | 31.8M |
| 2024-03-04 | 1.55 | 1.56 | 1.48 | 1.53 | 34.8M |
| 2024-03-01 | 1.56 | 1.60 | 1.51 | 1.57 | 48.1M |
| 2024-02-29 | 1.43 | 1.55 | 1.42 | 1.53 | 58.3M |
| 2024-02-28 | 1.57 | 1.64 | 1.44 | 1.46 | 76.1M |
| 2024-02-27 | 1.54 | 1.59 | 1.53 | 1.57 | 50.6M |
| 2024-02-26 | 1.52 | 1.61 | 1.51 | 1.56 | 69.0M |
| 2024-02-23 | 1.45 | 1.59 | 1.43 | 1.53 | 65.7M |
| 2024-02-22 | 1.39 | 1.46 | 1.39 | 1.45 | 57.8M |
| 2024-02-21 | 1.23 | 1.50 | 1.22 | 1.45 | 83.4M |
| 2024-02-20 | 1.24 | 1.26 | 1.20 | 1.25 | 32.8M |
| 2024-02-19 | 1.15 | 1.26 | 1.11 | 1.24 | 59.1M |
| 2024-02-08 | 1.03 | 1.18 | 0.85 | 1.15 | 88.7M |
| 2024-02-07 | 1.22 | 1.22 | 0.96 | 1.06 | 96.7M |
| 2024-02-06 | 1.19 | 1.28 | 1.10 | 1.20 | 69.0M |
| 2024-02-05 | 1.47 | 1.47 | 1.21 | 1.22 | 66.6M |
| 2024-02-02 | 1.57 | 1.62 | 1.40 | 1.46 | 49.9M |
| 2024-02-01 | 1.65 | 1.67 | 1.56 | 1.57 | 34.6M |
| 2024-01-31 | 1.70 | 1.81 | 1.65 | 1.68 | 50.8M |
| 2024-01-30 | 1.89 | 1.91 | 1.84 | 1.84 | 20.3M |
| 2024-01-29 | 1.98 | 2.00 | 1.90 | 1.91 | 25.0M |
| 2024-01-26 | 1.92 | 2.01 | 1.92 | 1.98 | 34.9M |
| 2024-01-25 | 1.87 | 1.94 | 1.85 | 1.93 | 28.4M |
| 2024-01-24 | 1.83 | 1.87 | 1.81 | 1.87 | 25.0M |
| 2024-01-23 | 1.82 | 1.84 | 1.77 | 1.83 | 21.7M |
| 2024-01-22 | 1.91 | 1.93 | 1.80 | 1.81 | 29.4M |
| 2024-01-19 | 1.95 | 1.97 | 1.91 | 1.92 | 20.4M |
| 2024-01-18 | 1.97 | 1.98 | 1.90 | 1.96 | 38.8M |
| 2024-01-17 | 2.08 | 2.08 | 1.97 | 1.98 | 45.1M |
| 2024-01-16 | 2.12 | 2.14 | 2.04 | 2.09 | 58.1M |
| 2024-01-15 | 2.16 | 2.18 | 2.09 | 2.12 | 73.8M |
| 2024-01-12 | 2.32 | 2.41 | 2.18 | 2.18 | 127.4M |
| 2024-01-11 | 2.29 | 2.33 | 2.17 | 2.26 | 155.3M |
| 2024-01-10 | 2.11 | 2.50 | 2.11 | 2.27 | 200.2M |
| 2024-01-09 | 2.08 | 2.16 | 2.06 | 2.12 | 23.8M |
| 2024-01-08 | 2.10 | 2.11 | 2.06 | 2.07 | 14.0M |
| 2024-01-05 | 2.15 | 2.15 | 2.08 | 2.10 | 17.2M |
| 2024-01-04 | 2.12 | 2.16 | 2.12 | 2.14 | 18.4M |
| 2024-01-03 | 2.14 | 2.16 | 2.11 | 2.13 | 17.9M |
| 2024-01-02 | 2.14 | 2.18 | 2.14 | 2.14 | 22.2M |