3.60
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 | 2.19 | 2.29 | 2.19 | 2.22 | 59.0M |
| 2024-12-30 | 2.19 | 2.20 | 2.18 | 2.19 | 23.0M |
| 2024-12-27 | 2.19 | 2.21 | 2.18 | 2.20 | 29.7M |
| 2024-12-26 | 2.18 | 2.20 | 2.18 | 2.19 | 17.5M |
| 2024-12-25 | 2.21 | 2.22 | 2.17 | 2.18 | 32.6M |
| 2024-12-24 | 2.20 | 2.21 | 2.19 | 2.21 | 29.2M |
| 2024-12-23 | 2.24 | 2.25 | 2.20 | 2.20 | 31.2M |
| 2024-12-20 | 2.21 | 2.25 | 2.20 | 2.24 | 32.4M |
| 2024-12-19 | 2.22 | 2.23 | 2.20 | 2.21 | 28.2M |
| 2024-12-18 | 2.21 | 2.24 | 2.21 | 2.23 | 24.5M |
| 2024-12-17 | 2.26 | 2.27 | 2.20 | 2.21 | 40.4M |
| 2024-12-16 | 2.25 | 2.28 | 2.25 | 2.26 | 31.8M |
| 2024-12-13 | 2.32 | 2.33 | 2.26 | 2.26 | 44.9M |
| 2024-12-12 | 2.30 | 2.36 | 2.29 | 2.33 | 53.7M |
| 2024-12-11 | 2.27 | 2.31 | 2.27 | 2.29 | 40.9M |
| 2024-12-10 | 2.31 | 2.32 | 2.26 | 2.28 | 82.6M |
| 2024-12-09 | 2.21 | 2.32 | 2.20 | 2.32 | 124.7M |
| 2024-12-06 | 2.18 | 2.22 | 2.18 | 2.21 | 43.1M |
| 2024-12-05 | 2.18 | 2.20 | 2.17 | 2.18 | 38.1M |
| 2024-12-04 | 2.22 | 2.23 | 2.17 | 2.19 | 47.2M |
| 2024-12-03 | 2.21 | 2.24 | 2.21 | 2.22 | 47.5M |
| 2024-12-02 | 2.19 | 2.21 | 2.17 | 2.21 | 48.3M |
| 2024-11-29 | 2.15 | 2.19 | 2.14 | 2.18 | 44.1M |
| 2024-11-28 | 2.13 | 2.17 | 2.12 | 2.15 | 41.8M |
| 2024-11-27 | 2.15 | 2.15 | 2.08 | 2.13 | 56.3M |
| 2024-11-26 | 2.16 | 2.17 | 2.13 | 2.15 | 42.4M |
| 2024-11-25 | 2.20 | 2.22 | 2.13 | 2.17 | 62.2M |
| 2024-11-22 | 2.27 | 2.30 | 2.18 | 2.19 | 72.0M |
| 2024-11-21 | 2.27 | 2.28 | 2.24 | 2.26 | 36.8M |
| 2024-11-20 | 2.25 | 2.29 | 2.24 | 2.28 | 49.6M |
| 2024-11-19 | 2.21 | 2.26 | 2.21 | 2.26 | 50.9M |
| 2024-11-18 | 2.21 | 2.25 | 2.19 | 2.21 | 62.3M |
| 2024-11-15 | 2.27 | 2.32 | 2.18 | 2.19 | 91.8M |
| 2024-11-14 | 2.26 | 2.34 | 2.25 | 2.28 | 77.6M |
| 2024-11-13 | 2.26 | 2.28 | 2.23 | 2.27 | 65.3M |
| 2024-11-12 | 2.27 | 2.33 | 2.26 | 2.28 | 88.7M |
| 2024-11-11 | 2.34 | 2.34 | 2.22 | 2.27 | 104.2M |
| 2024-11-08 | 2.37 | 2.40 | 2.29 | 2.34 | 109.3M |
| 2024-11-07 | 2.26 | 2.39 | 2.25 | 2.35 | 122.3M |
| 2024-11-06 | 2.25 | 2.34 | 2.19 | 2.28 | 168.9M |
| 2024-11-05 | 2.20 | 2.25 | 2.18 | 2.24 | 57.4M |
| 2024-11-04 | 2.11 | 2.14 | 2.11 | 2.14 | 73.8M |
| 2024-11-01 | 2.07 | 2.09 | 2.03 | 2.04 | 62.0M |
| 2024-10-31 | 2.09 | 2.11 | 2.05 | 2.07 | 78.5M |
| 2024-10-30 | 2.06 | 2.14 | 2.06 | 2.09 | 88.4M |
| 2024-10-29 | 2.10 | 2.11 | 2.06 | 2.07 | 92.5M |
| 2024-10-28 | 2.01 | 2.11 | 2.01 | 2.11 | 122.5M |
| 2024-10-25 | 2.02 | 2.07 | 1.99 | 2.01 | 82.3M |
| 2024-10-24 | 2.04 | 2.09 | 2.01 | 2.02 | 140.8M |
| 2024-10-23 | 1.94 | 2.04 | 1.93 | 2.04 | 133.2M |
| 2024-10-22 | 1.86 | 1.95 | 1.86 | 1.94 | 127.8M |
| 2024-10-21 | 1.87 | 1.87 | 1.85 | 1.86 | 62.4M |
| 2024-10-18 | 1.85 | 1.88 | 1.84 | 1.87 | 69.9M |
| 2024-10-17 | 1.85 | 1.88 | 1.85 | 1.85 | 59.9M |
| 2024-10-16 | 1.83 | 1.86 | 1.82 | 1.85 | 53.4M |
| 2024-10-15 | 1.85 | 1.87 | 1.83 | 1.84 | 70.1M |
| 2024-10-14 | 1.84 | 1.86 | 1.83 | 1.85 | 65.9M |
| 2024-10-11 | 1.81 | 1.88 | 1.81 | 1.85 | 96.9M |
| 2024-10-10 | 1.80 | 1.85 | 1.79 | 1.81 | 89.0M |
| 2024-10-09 | 1.92 | 1.93 | 1.84 | 1.84 | 134.1M |
| 2024-10-08 | 2.05 | 2.05 | 1.92 | 1.94 | 244.9M |
| 2024-09-30 | 1.89 | 1.95 | 1.89 | 1.95 | 186.2M |
| 2024-09-27 | 1.84 | 1.87 | 1.84 | 1.86 | 99.1M |
| 2024-09-26 | 1.82 | 1.85 | 1.81 | 1.85 | 75.4M |
| 2024-09-25 | 1.83 | 1.87 | 1.82 | 1.83 | 62.1M |
| 2024-09-24 | 1.79 | 1.83 | 1.79 | 1.82 | 50.0M |
| 2024-09-23 | 1.77 | 1.81 | 1.76 | 1.79 | 35.3M |
| 2024-09-20 | 1.77 | 1.78 | 1.76 | 1.77 | 18.7M |
| 2024-09-19 | 1.76 | 1.78 | 1.75 | 1.77 | 27.4M |
| 2024-09-18 | 1.79 | 1.80 | 1.74 | 1.75 | 36.0M |
| 2024-09-13 | 1.79 | 1.82 | 1.79 | 1.79 | 30.8M |
| 2024-09-12 | 1.78 | 1.80 | 1.77 | 1.79 | 28.5M |
| 2024-09-11 | 1.79 | 1.80 | 1.76 | 1.77 | 39.2M |
| 2024-09-10 | 1.79 | 1.81 | 1.78 | 1.80 | 35.1M |
| 2024-09-09 | 1.82 | 1.83 | 1.75 | 1.78 | 68.2M |
| 2024-09-06 | 1.83 | 1.89 | 1.82 | 1.84 | 72.6M |
| 2024-09-05 | 1.85 | 1.87 | 1.82 | 1.82 | 105.1M |
| 2024-09-04 | 1.92 | 2.02 | 1.91 | 1.91 | 193.1M |
| 2024-09-03 | 1.92 | 1.92 | 1.92 | 1.92 | 8.1M |
| 2024-09-02 | 2.02 | 2.02 | 2.02 | 2.02 | 18.0M |
| 2024-08-28 | 2.13 | 2.13 | 2.13 | 2.13 | 5.3M |
| 2024-08-27 | 2.03 | 2.03 | 2.03 | 2.03 | 6.9M |
| 2024-08-26 | 1.93 | 1.93 | 1.93 | 1.93 | 4.9M |
| 2024-08-22 | 1.83 | 1.86 | 1.82 | 1.84 | 28.3M |
| 2024-08-21 | 1.82 | 1.85 | 1.81 | 1.84 | 26.3M |
| 2024-08-20 | 1.83 | 1.84 | 1.81 | 1.82 | 22.6M |
| 2024-08-19 | 1.86 | 1.88 | 1.82 | 1.84 | 40.2M |
| 2024-08-16 | 1.81 | 1.86 | 1.80 | 1.83 | 38.4M |
| 2024-08-15 | 1.78 | 1.82 | 1.78 | 1.81 | 28.6M |
| 2024-08-14 | 1.78 | 1.81 | 1.78 | 1.79 | 21.9M |
| 2024-08-13 | 1.74 | 1.82 | 1.74 | 1.80 | 47.2M |
| 2024-08-12 | 1.75 | 1.76 | 1.73 | 1.73 | 19.3M |
| 2024-08-09 | 1.75 | 1.77 | 1.75 | 1.75 | 25.1M |
| 2024-08-08 | 1.75 | 1.77 | 1.73 | 1.75 | 26.8M |
| 2024-08-07 | 1.75 | 1.76 | 1.73 | 1.75 | 17.7M |
| 2024-08-06 | 1.73 | 1.76 | 1.73 | 1.75 | 25.9M |
| 2024-08-05 | 1.77 | 1.78 | 1.71 | 1.74 | 45.9M |
| 2024-08-02 | 1.78 | 1.79 | 1.77 | 1.78 | 26.1M |
| 2024-08-01 | 1.79 | 1.81 | 1.78 | 1.79 | 24.9M |
| 2024-07-31 | 1.78 | 1.80 | 1.77 | 1.79 | 37.6M |
| 2024-07-30 | 1.80 | 1.80 | 1.77 | 1.78 | 25.7M |
| 2024-07-29 | 1.80 | 1.81 | 1.78 | 1.80 | 23.9M |
| 2024-07-26 | 1.78 | 1.82 | 1.78 | 1.80 | 21.9M |
| 2024-07-25 | 1.77 | 1.80 | 1.77 | 1.79 | 26.8M |
| 2024-07-24 | 1.79 | 1.80 | 1.76 | 1.78 | 29.5M |
| 2024-07-23 | 1.81 | 1.84 | 1.79 | 1.79 | 31.5M |
| 2024-07-22 | 1.82 | 1.83 | 1.77 | 1.81 | 50.9M |
| 2024-07-19 | 1.89 | 1.92 | 1.82 | 1.84 | 61.3M |
| 2024-07-18 | 1.87 | 1.93 | 1.87 | 1.90 | 34.6M |
| 2024-07-17 | 1.90 | 1.91 | 1.86 | 1.88 | 39.5M |
| 2024-07-16 | 1.84 | 1.92 | 1.83 | 1.91 | 60.6M |
| 2024-07-15 | 1.82 | 1.84 | 1.80 | 1.84 | 34.3M |
| 2024-07-12 | 1.82 | 1.85 | 1.82 | 1.83 | 40.9M |
| 2024-07-11 | 1.80 | 1.84 | 1.80 | 1.82 | 36.7M |
| 2024-07-10 | 1.80 | 1.80 | 1.78 | 1.79 | 35.6M |
| 2024-07-09 | 1.81 | 1.83 | 1.77 | 1.81 | 46.0M |
| 2024-07-08 | 1.83 | 1.86 | 1.81 | 1.82 | 55.7M |
| 2024-07-05 | 1.77 | 1.86 | 1.77 | 1.86 | 99.8M |
| 2024-07-04 | 1.77 | 1.79 | 1.76 | 1.77 | 31.7M |
| 2024-07-03 | 1.75 | 1.79 | 1.74 | 1.78 | 51.9M |
| 2024-07-02 | 1.73 | 1.78 | 1.72 | 1.74 | 40.7M |
| 2024-07-01 | 1.81 | 1.82 | 1.73 | 1.74 | 86.2M |
| 2024-06-28 | 1.81 | 1.85 | 1.80 | 1.82 | 53.4M |
| 2024-06-27 | 1.81 | 1.83 | 1.79 | 1.81 | 31.3M |
| 2024-06-26 | 1.83 | 1.84 | 1.79 | 1.82 | 52.1M |
| 2024-06-25 | 1.79 | 1.86 | 1.79 | 1.84 | 61.0M |
| 2024-06-24 | 1.77 | 1.85 | 1.73 | 1.80 | 70.1M |
| 2024-06-21 | 1.79 | 1.81 | 1.75 | 1.76 | 74.4M |
| 2024-06-20 | 1.80 | 1.85 | 1.76 | 1.81 | 129.7M |
| 2024-06-19 | 1.79 | 1.79 | 1.72 | 1.79 | 144.2M |
| 2024-06-18 | 1.70 | 1.70 | 1.70 | 1.70 | 9.9M |
| 2024-06-17 | 1.62 | 1.62 | 1.62 | 1.62 | 40.1M |
| 2024-06-14 | 1.52 | 1.57 | 1.51 | 1.54 | 71.7M |
| 2024-06-13 | 1.53 | 1.62 | 1.51 | 1.52 | 107.8M |
| 2024-06-12 | 1.45 | 1.58 | 1.43 | 1.58 | 177.7M |
| 2024-06-11 | 1.55 | 1.58 | 1.50 | 1.50 | 121.3M |
| 2024-06-07 | 1.67 | 1.72 | 1.58 | 1.58 | 99.9M |
| 2024-06-06 | 1.71 | 1.78 | 1.66 | 1.66 | 90.1M |
| 2024-06-05 | 1.80 | 1.82 | 1.75 | 1.75 | 68.9M |
| 2024-06-04 | 1.83 | 1.86 | 1.80 | 1.82 | 47.4M |
| 2024-06-03 | 1.83 | 1.89 | 1.82 | 1.85 | 46.5M |
| 2024-05-31 | 1.88 | 1.91 | 1.80 | 1.85 | 63.5M |
| 2024-05-30 | 1.93 | 1.93 | 1.88 | 1.89 | 42.8M |
| 2024-05-29 | 1.87 | 1.94 | 1.86 | 1.91 | 64.1M |
| 2024-05-28 | 1.86 | 1.88 | 1.84 | 1.87 | 46.8M |
| 2024-05-27 | 1.83 | 1.88 | 1.82 | 1.85 | 54.6M |
| 2024-05-24 | 1.81 | 1.88 | 1.80 | 1.84 | 70.0M |
| 2024-05-23 | 1.85 | 1.88 | 1.79 | 1.79 | 109.5M |
| 2024-05-22 | 1.88 | 1.94 | 1.86 | 1.88 | 149.4M |
| 2024-05-21 | 2.00 | 2.02 | 1.91 | 1.96 | 105.8M |
| 2024-05-20 | 1.91 | 2.01 | 1.91 | 2.00 | 164.2M |
| 2024-05-17 | 1.99 | 2.02 | 1.83 | 1.91 | 176.7M |
| 2024-05-16 | 1.89 | 1.92 | 1.87 | 1.92 | 118.7M |
| 2024-05-15 | 1.77 | 1.83 | 1.75 | 1.83 | 158.2M |
| 2024-05-14 | 1.68 | 1.76 | 1.68 | 1.74 | 147.5M |
| 2024-05-13 | 1.72 | 1.74 | 1.69 | 1.69 | 249.4M |
| 2024-05-10 | 1.67 | 1.85 | 1.67 | 1.78 | 526.4M |
| 2024-05-09 | 1.76 | 1.76 | 1.76 | 1.76 | 42.1M |
| 2024-05-08 | 1.85 | 1.85 | 1.85 | 1.85 | 18.8M |
| 2024-05-07 | 1.95 | 1.95 | 1.95 | 1.95 | 13.6M |
| 2024-05-06 | 2.05 | 2.05 | 2.05 | 2.05 | 13.6M |
| 2024-04-30 | 2.16 | 2.16 | 2.16 | 2.16 | 13.7M |
| 2024-04-26 | 2.29 | 2.34 | 2.23 | 2.27 | 253.2M |
| 2024-04-25 | 2.26 | 2.37 | 2.24 | 2.29 | 246.0M |
| 2024-04-24 | 2.24 | 2.28 | 2.18 | 2.27 | 205.1M |
| 2024-04-23 | 2.31 | 2.35 | 2.21 | 2.24 | 289.0M |
| 2024-04-22 | 2.48 | 2.49 | 2.29 | 2.30 | 527.2M |
| 2024-04-19 | 2.40 | 2.68 | 2.40 | 2.54 | 416.2M |
| 2024-04-18 | 2.71 | 2.72 | 2.66 | 2.67 | 158.4M |
| 2024-04-17 | 2.65 | 2.76 | 2.64 | 2.75 | 148.0M |
| 2024-04-16 | 2.72 | 2.77 | 2.66 | 2.68 | 139.2M |
| 2024-04-15 | 2.78 | 2.80 | 2.70 | 2.75 | 174.8M |
| 2024-04-12 | 2.79 | 2.86 | 2.76 | 2.79 | 146.5M |
| 2024-04-11 | 2.71 | 2.85 | 2.69 | 2.80 | 206.7M |
| 2024-04-10 | 2.74 | 2.75 | 2.68 | 2.70 | 119.0M |
| 2024-04-09 | 2.79 | 2.81 | 2.73 | 2.76 | 125.0M |
| 2024-04-08 | 2.74 | 2.88 | 2.72 | 2.78 | 283.8M |
| 2024-04-03 | 2.65 | 2.77 | 2.65 | 2.76 | 259.2M |
| 2024-04-02 | 2.61 | 2.68 | 2.61 | 2.66 | 161.2M |
| 2024-04-01 | 2.63 | 2.65 | 2.61 | 2.63 | 121.9M |
| 2024-03-29 | 2.54 | 2.64 | 2.53 | 2.63 | 171.6M |
| 2024-03-28 | 2.49 | 2.54 | 2.48 | 2.52 | 86.5M |
| 2024-03-27 | 2.58 | 2.59 | 2.51 | 2.51 | 98.3M |
| 2024-03-26 | 2.62 | 2.63 | 2.57 | 2.59 | 90.1M |
| 2024-03-25 | 2.58 | 2.66 | 2.57 | 2.61 | 156.0M |
| 2024-03-22 | 2.62 | 2.63 | 2.57 | 2.58 | 102.5M |
| 2024-03-21 | 2.64 | 2.65 | 2.62 | 2.62 | 64.8M |
| 2024-03-20 | 2.64 | 2.65 | 2.61 | 2.64 | 77.6M |
| 2024-03-19 | 2.64 | 2.67 | 2.63 | 2.64 | 112.5M |
| 2024-03-18 | 2.65 | 2.65 | 2.61 | 2.65 | 111.2M |
| 2024-03-15 | 2.64 | 2.67 | 2.58 | 2.65 | 142.2M |
| 2024-03-14 | 2.64 | 2.67 | 2.63 | 2.63 | 105.4M |
| 2024-03-13 | 2.65 | 2.66 | 2.63 | 2.64 | 69.9M |
| 2024-03-12 | 2.66 | 2.68 | 2.64 | 2.66 | 116.0M |
| 2024-03-11 | 2.69 | 2.69 | 2.63 | 2.66 | 144.5M |
| 2024-03-08 | 2.70 | 2.72 | 2.67 | 2.70 | 108.3M |
| 2024-03-07 | 2.69 | 2.74 | 2.68 | 2.70 | 128.6M |
| 2024-03-06 | 2.67 | 2.71 | 2.66 | 2.69 | 87.0M |
| 2024-03-05 | 2.70 | 2.70 | 2.66 | 2.68 | 99.3M |
| 2024-03-04 | 2.67 | 2.76 | 2.66 | 2.72 | 148.6M |
| 2024-03-01 | 2.69 | 2.70 | 2.65 | 2.67 | 83.8M |
| 2024-02-29 | 2.71 | 2.72 | 2.65 | 2.69 | 108.5M |
| 2024-02-28 | 2.72 | 2.76 | 2.65 | 2.67 | 168.7M |
| 2024-02-27 | 2.69 | 2.73 | 2.65 | 2.73 | 101.7M |
| 2024-02-26 | 2.73 | 2.75 | 2.69 | 2.70 | 113.7M |
| 2024-02-23 | 2.77 | 2.78 | 2.72 | 2.74 | 122.9M |
| 2024-02-22 | 2.75 | 2.78 | 2.73 | 2.78 | 101.3M |
| 2024-02-21 | 2.75 | 2.82 | 2.74 | 2.75 | 123.7M |
| 2024-02-20 | 2.76 | 2.78 | 2.74 | 2.76 | 89.0M |
| 2024-02-19 | 2.77 | 2.80 | 2.74 | 2.77 | 154.6M |
| 2024-02-08 | 2.71 | 2.84 | 2.71 | 2.74 | 159.1M |
| 2024-02-07 | 2.62 | 2.73 | 2.60 | 2.69 | 154.2M |
| 2024-02-06 | 2.40 | 2.66 | 2.36 | 2.61 | 183.9M |
| 2024-02-05 | 2.73 | 2.73 | 2.45 | 2.48 | 237.4M |
| 2024-02-02 | 2.80 | 2.82 | 2.69 | 2.72 | 173.5M |
| 2024-02-01 | 2.77 | 2.85 | 2.75 | 2.81 | 126.0M |
| 2024-01-31 | 2.85 | 2.87 | 2.77 | 2.79 | 139.5M |
| 2024-01-30 | 2.87 | 2.92 | 2.83 | 2.85 | 109.1M |
| 2024-01-29 | 2.97 | 2.99 | 2.88 | 2.89 | 162.3M |
| 2024-01-26 | 2.98 | 2.98 | 2.92 | 2.97 | 139.4M |
| 2024-01-25 | 2.80 | 2.99 | 2.80 | 2.97 | 185.6M |
| 2024-01-24 | 2.77 | 2.79 | 2.68 | 2.77 | 121.5M |
| 2024-01-23 | 2.71 | 2.78 | 2.67 | 2.76 | 108.9M |
| 2024-01-22 | 2.85 | 2.89 | 2.68 | 2.70 | 150.4M |
| 2024-01-19 | 2.88 | 2.91 | 2.84 | 2.86 | 69.4M |
| 2024-01-18 | 2.87 | 2.90 | 2.78 | 2.89 | 153.0M |
| 2024-01-17 | 2.96 | 2.97 | 2.89 | 2.89 | 77.0M |
| 2024-01-16 | 2.99 | 2.99 | 2.91 | 2.98 | 140.4M |
| 2024-01-15 | 3.02 | 3.03 | 2.97 | 2.99 | 80.4M |
| 2024-01-12 | 3.02 | 3.11 | 3.01 | 3.04 | 131.3M |
| 2024-01-11 | 2.99 | 3.02 | 2.93 | 3.00 | 126.4M |
| 2024-01-10 | 3.04 | 3.04 | 2.99 | 2.99 | 87.4M |
| 2024-01-09 | 2.99 | 3.07 | 2.98 | 3.03 | 133.0M |
| 2024-01-08 | 3.03 | 3.05 | 2.98 | 3.00 | 114.2M |
| 2024-01-05 | 3.06 | 3.11 | 3.01 | 3.02 | 115.6M |
| 2024-01-04 | 3.04 | 3.08 | 3.02 | 3.05 | 115.3M |
| 2024-01-03 | 3.07 | 3.09 | 3.01 | 3.02 | 117.2M |
| 2024-01-02 | 3.04 | 3.10 | 3.04 | 3.06 | 109.6M |