2.82
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 | 2.86 | 2.86 | 2.86 | 2.86 | 9.7M |
| 2024-12-30 | 2.82 | 2.83 | 2.72 | 2.72 | 19.2M |
| 2024-12-27 | 2.86 | 2.91 | 2.81 | 2.86 | 13.2M |
| 2024-12-26 | 2.84 | 2.91 | 2.80 | 2.85 | 11.9M |
| 2024-12-25 | 2.96 | 2.97 | 2.86 | 2.86 | 18.1M |
| 2024-12-24 | 2.87 | 3.07 | 2.80 | 3.01 | 34.2M |
| 2024-12-23 | 3.02 | 3.07 | 2.95 | 2.95 | 20.3M |
| 2024-12-20 | 3.17 | 3.17 | 3.11 | 3.11 | 14.4M |
| 2024-12-19 | 3.05 | 3.18 | 3.04 | 3.16 | 17.9M |
| 2024-12-18 | 3.09 | 3.13 | 3.06 | 3.09 | 13.0M |
| 2024-12-17 | 3.17 | 3.17 | 3.01 | 3.07 | 19.2M |
| 2024-12-16 | 3.18 | 3.24 | 3.13 | 3.15 | 18.6M |
| 2024-12-13 | 3.34 | 3.34 | 3.18 | 3.20 | 28.5M |
| 2024-12-12 | 3.36 | 3.39 | 3.31 | 3.34 | 21.9M |
| 2024-12-11 | 3.30 | 3.39 | 3.29 | 3.35 | 21.3M |
| 2024-12-10 | 3.38 | 3.44 | 3.29 | 3.32 | 31.3M |
| 2024-12-09 | 3.24 | 3.39 | 3.22 | 3.37 | 38.7M |
| 2024-12-06 | 3.23 | 3.27 | 3.21 | 3.24 | 22.5M |
| 2024-12-05 | 3.12 | 3.28 | 3.12 | 3.23 | 23.4M |
| 2024-12-04 | 3.22 | 3.31 | 3.14 | 3.15 | 25.7M |
| 2024-12-03 | 3.29 | 3.32 | 3.23 | 3.23 | 28.9M |
| 2024-12-02 | 3.15 | 3.35 | 3.13 | 3.32 | 43.9M |
| 2024-11-29 | 3.25 | 3.30 | 3.16 | 3.20 | 46.1M |
| 2024-11-28 | 3.10 | 3.14 | 3.06 | 3.14 | 17.9M |
| 2024-11-27 | 3.00 | 3.00 | 2.87 | 2.99 | 20.0M |
| 2024-11-26 | 2.97 | 3.06 | 2.95 | 3.01 | 21.0M |
| 2024-11-25 | 2.91 | 2.99 | 2.80 | 2.98 | 26.3M |
| 2024-11-22 | 2.98 | 3.05 | 2.91 | 2.91 | 27.3M |
| 2024-11-21 | 3.09 | 3.09 | 2.96 | 2.98 | 32.6M |
| 2024-11-20 | 3.04 | 3.12 | 3.01 | 3.09 | 27.9M |
| 2024-11-19 | 3.00 | 3.10 | 2.91 | 3.03 | 34.3M |
| 2024-11-18 | 3.29 | 3.29 | 3.05 | 3.05 | 39.1M |
| 2024-11-15 | 3.30 | 3.37 | 3.21 | 3.21 | 43.7M |
| 2024-11-14 | 3.27 | 3.50 | 3.25 | 3.38 | 55.0M |
| 2024-11-13 | 3.50 | 3.53 | 3.33 | 3.34 | 77.4M |
| 2024-11-12 | 3.46 | 3.50 | 3.35 | 3.50 | 84.1M |
| 2024-11-11 | 3.17 | 3.33 | 3.12 | 3.33 | 31.6M |
| 2024-11-08 | 3.11 | 3.25 | 3.11 | 3.17 | 47.7M |
| 2024-11-07 | 3.00 | 3.15 | 2.98 | 3.11 | 45.7M |
| 2024-11-06 | 3.03 | 3.16 | 2.97 | 3.08 | 59.1M |
| 2024-11-05 | 2.89 | 3.02 | 2.89 | 3.02 | 27.2M |
| 2024-11-04 | 2.86 | 2.95 | 2.83 | 2.88 | 54.0M |
| 2024-11-01 | 3.05 | 3.09 | 2.98 | 2.98 | 30.8M |
| 2024-10-31 | 3.31 | 3.38 | 3.14 | 3.14 | 100.8M |
| 2024-10-30 | 3.05 | 3.30 | 3.03 | 3.30 | 66.9M |
| 2024-10-29 | 3.14 | 3.14 | 2.84 | 3.14 | 120.0M |
| 2024-10-28 | 2.99 | 2.99 | 2.99 | 2.99 | 2.1M |
| 2024-10-25 | 2.85 | 2.85 | 2.85 | 2.85 | 8.3M |
| 2024-10-24 | 2.58 | 2.71 | 2.52 | 2.71 | 82.8M |
| 2024-10-23 | 2.44 | 2.58 | 2.44 | 2.58 | 56.1M |
| 2024-10-22 | 2.40 | 2.48 | 2.39 | 2.46 | 31.6M |
| 2024-10-21 | 2.32 | 2.45 | 2.32 | 2.42 | 32.5M |
| 2024-10-18 | 2.30 | 2.36 | 2.28 | 2.34 | 27.5M |
| 2024-10-17 | 2.39 | 2.41 | 2.31 | 2.32 | 26.2M |
| 2024-10-16 | 2.36 | 2.40 | 2.34 | 2.39 | 17.7M |
| 2024-10-15 | 2.38 | 2.44 | 2.38 | 2.39 | 25.1M |
| 2024-10-14 | 2.32 | 2.42 | 2.32 | 2.42 | 25.0M |
| 2024-10-11 | 2.30 | 2.43 | 2.29 | 2.32 | 31.2M |
| 2024-10-10 | 2.41 | 2.46 | 2.36 | 2.36 | 40.8M |
| 2024-10-09 | 2.61 | 2.62 | 2.48 | 2.48 | 50.5M |
| 2024-10-08 | 2.61 | 2.61 | 2.49 | 2.61 | 86.9M |
| 2024-09-30 | 2.40 | 2.49 | 2.36 | 2.49 | 81.0M |
| 2024-09-27 | 2.37 | 2.44 | 2.34 | 2.37 | 52.9M |
| 2024-09-26 | 2.33 | 2.37 | 2.31 | 2.36 | 40.4M |
| 2024-09-25 | 2.27 | 2.39 | 2.26 | 2.36 | 52.1M |
| 2024-09-24 | 2.24 | 2.32 | 2.22 | 2.28 | 34.3M |
| 2024-09-23 | 2.29 | 2.31 | 2.22 | 2.27 | 34.8M |
| 2024-09-20 | 2.16 | 2.28 | 2.14 | 2.28 | 40.0M |
| 2024-09-19 | 2.14 | 2.20 | 2.12 | 2.17 | 22.7M |
| 2024-09-18 | 2.16 | 2.17 | 2.07 | 2.11 | 25.2M |
| 2024-09-13 | 2.25 | 2.27 | 2.17 | 2.17 | 40.4M |
| 2024-09-12 | 2.25 | 2.35 | 2.24 | 2.28 | 38.6M |
| 2024-09-11 | 2.30 | 2.36 | 2.26 | 2.26 | 40.3M |
| 2024-09-10 | 2.44 | 2.62 | 2.38 | 2.38 | 74.0M |
| 2024-09-09 | 2.44 | 2.55 | 2.32 | 2.51 | 75.2M |
| 2024-09-06 | 2.33 | 2.43 | 2.28 | 2.43 | 61.8M |
| 2024-09-05 | 2.11 | 2.31 | 2.11 | 2.31 | 47.5M |
| 2024-09-04 | 2.35 | 2.42 | 2.19 | 2.20 | 61.1M |
| 2024-09-03 | 2.19 | 2.31 | 2.15 | 2.31 | 37.7M |
| 2024-09-02 | 2.14 | 2.24 | 2.13 | 2.20 | 38.3M |
| 2024-08-30 | 2.13 | 2.22 | 2.12 | 2.15 | 37.7M |
| 2024-08-29 | 2.05 | 2.20 | 2.01 | 2.13 | 42.0M |
| 2024-08-28 | 2.10 | 2.13 | 2.07 | 2.11 | 41.9M |
| 2024-08-27 | 1.93 | 2.03 | 1.91 | 2.03 | 26.3M |
| 2024-08-26 | 1.93 | 1.98 | 1.91 | 1.93 | 13.3M |
| 2024-08-23 | 2.01 | 2.01 | 1.95 | 1.96 | 19.1M |
| 2024-08-22 | 1.95 | 2.08 | 1.95 | 2.03 | 27.5M |
| 2024-08-21 | 2.04 | 2.05 | 1.96 | 1.98 | 28.2M |
| 2024-08-20 | 2.04 | 2.09 | 2.04 | 2.06 | 14.6M |
| 2024-08-19 | 2.05 | 2.09 | 2.04 | 2.04 | 13.9M |
| 2024-08-16 | 2.09 | 2.13 | 2.07 | 2.08 | 16.6M |
| 2024-08-15 | 2.09 | 2.11 | 2.01 | 2.09 | 22.8M |
| 2024-08-14 | 2.06 | 2.16 | 2.05 | 2.11 | 23.2M |
| 2024-08-13 | 2.05 | 2.14 | 2.03 | 2.08 | 26.9M |
| 2024-08-12 | 2.20 | 2.21 | 2.13 | 2.13 | 26.2M |
| 2024-08-09 | 2.33 | 2.40 | 2.23 | 2.24 | 47.8M |
| 2024-08-08 | 2.33 | 2.47 | 2.31 | 2.35 | 58.9M |
| 2024-08-07 | 2.26 | 2.36 | 2.24 | 2.36 | 52.2M |
| 2024-08-06 | 2.16 | 2.27 | 2.16 | 2.25 | 33.5M |
| 2024-08-05 | 2.20 | 2.32 | 2.16 | 2.19 | 37.5M |
| 2024-08-02 | 2.21 | 2.32 | 2.20 | 2.24 | 44.0M |
| 2024-08-01 | 2.15 | 2.25 | 2.12 | 2.23 | 40.9M |
| 2024-07-31 | 2.15 | 2.18 | 2.09 | 2.15 | 49.5M |
| 2024-07-30 | 2.06 | 2.16 | 2.02 | 2.16 | 49.4M |
| 2024-07-29 | 2.01 | 2.12 | 2.01 | 2.06 | 26.2M |
| 2024-07-26 | 2.10 | 2.16 | 2.05 | 2.05 | 42.4M |
| 2024-07-25 | 2.10 | 2.26 | 2.05 | 2.16 | 70.8M |
| 2024-07-24 | 2.13 | 2.16 | 2.02 | 2.16 | 70.2M |
| 2024-07-23 | 2.25 | 2.27 | 2.05 | 2.06 | 58.1M |
| 2024-07-22 | 2.09 | 2.16 | 2.08 | 2.16 | 19.9M |
| 2024-07-19 | 1.93 | 2.06 | 1.89 | 2.06 | 50.1M |
| 2024-07-18 | 1.90 | 1.97 | 1.81 | 1.96 | 73.1M |
| 2024-07-17 | 1.84 | 1.88 | 1.83 | 1.88 | 18.9M |
| 2024-07-16 | 1.70 | 1.79 | 1.69 | 1.79 | 20.6M |
| 2024-07-15 | 1.73 | 1.76 | 1.65 | 1.70 | 24.6M |
| 2024-07-12 | 1.71 | 1.78 | 1.67 | 1.74 | 36.1M |
| 2024-07-11 | 1.66 | 1.70 | 1.63 | 1.70 | 30.1M |
| 2024-07-10 | 1.70 | 1.71 | 1.62 | 1.62 | 30.2M |
| 2024-07-09 | 1.73 | 1.78 | 1.69 | 1.71 | 33.5M |
| 2024-07-08 | 1.82 | 1.83 | 1.78 | 1.78 | 20.2M |
| 2024-07-05 | 1.80 | 1.89 | 1.78 | 1.87 | 25.8M |
| 2024-07-04 | 1.98 | 1.98 | 1.84 | 1.84 | 45.8M |
| 2024-07-03 | 1.85 | 1.94 | 1.84 | 1.94 | 24.8M |
| 2024-07-02 | 1.77 | 1.88 | 1.77 | 1.85 | 30.8M |
| 2024-07-01 | 1.76 | 1.82 | 1.72 | 1.80 | 30.3M |
| 2024-06-28 | 1.74 | 1.78 | 1.74 | 1.74 | 40.1M |
| 2024-06-27 | 1.90 | 1.98 | 1.83 | 1.83 | 35.2M |
| 2024-06-26 | 1.90 | 2.03 | 1.89 | 1.93 | 34.0M |
| 2024-06-25 | 1.99 | 2.02 | 1.99 | 1.99 | 21.9M |
| 2024-06-24 | 2.18 | 2.18 | 2.09 | 2.09 | 18.0M |
| 2024-06-21 | 2.19 | 2.26 | 2.18 | 2.20 | 22.0M |
| 2024-06-20 | 2.38 | 2.39 | 2.27 | 2.27 | 42.1M |
| 2024-06-19 | 2.32 | 2.45 | 2.29 | 2.39 | 49.0M |
| 2024-06-18 | 2.22 | 2.33 | 2.22 | 2.33 | 40.3M |
| 2024-06-17 | 2.29 | 2.35 | 2.20 | 2.22 | 36.6M |
| 2024-06-14 | 2.36 | 2.42 | 2.32 | 2.32 | 52.8M |
| 2024-06-13 | 2.40 | 2.49 | 2.38 | 2.44 | 69.6M |
| 2024-06-12 | 2.27 | 2.37 | 2.27 | 2.37 | 32.6M |
| 2024-06-11 | 2.17 | 2.32 | 2.12 | 2.26 | 43.6M |
| 2024-06-07 | 2.20 | 2.30 | 2.13 | 2.23 | 64.8M |
| 2024-06-06 | 2.24 | 2.29 | 2.24 | 2.24 | 21.3M |
| 2024-06-05 | 2.20 | 2.44 | 2.20 | 2.36 | 76.7M |
| 2024-06-04 | 2.32 | 2.32 | 2.32 | 2.32 | 0.9M |
| 2024-06-03 | 2.44 | 2.44 | 2.44 | 2.44 | 1.2M |
| 2024-05-31 | 2.57 | 2.57 | 2.57 | 2.57 | 2.8M |
| 2024-05-30 | 2.72 | 2.75 | 2.70 | 2.70 | 10.9M |
| 2024-05-29 | 2.85 | 2.89 | 2.84 | 2.84 | 20.3M |
| 2024-05-28 | 3.06 | 3.10 | 2.99 | 2.99 | 31.7M |
| 2024-05-27 | 3.28 | 3.33 | 3.15 | 3.15 | 33.6M |
| 2024-05-24 | 3.33 | 3.42 | 3.18 | 3.32 | 52.0M |
| 2024-05-23 | 3.32 | 3.47 | 3.32 | 3.35 | 44.2M |
| 2024-05-22 | 3.36 | 3.54 | 3.34 | 3.34 | 60.4M |
| 2024-05-21 | 3.54 | 3.67 | 3.52 | 3.52 | 27.9M |
| 2024-05-20 | 3.71 | 3.79 | 3.71 | 3.71 | 42.2M |
| 2024-05-17 | 3.52 | 3.90 | 3.52 | 3.90 | 93.7M |
| 2024-05-16 | 3.71 | 3.71 | 3.71 | 3.71 | 5.5M |
| 2024-05-15 | 3.91 | 3.91 | 3.91 | 3.91 | 1.1M |
| 2024-05-14 | 4.12 | 4.12 | 4.12 | 4.12 | 0.7M |
| 2024-05-13 | 4.34 | 4.34 | 4.34 | 4.34 | 0.4M |
| 2024-05-10 | 4.57 | 4.57 | 4.57 | 4.57 | 0.5M |
| 2024-05-09 | 4.81 | 4.81 | 4.81 | 4.81 | 1.0M |
| 2024-05-08 | 5.06 | 5.06 | 5.06 | 5.06 | 0.2M |
| 2024-05-07 | 5.33 | 5.33 | 5.33 | 5.33 | 0.3M |
| 2024-05-06 | 5.61 | 5.61 | 5.61 | 5.61 | 0.3M |
| 2024-04-29 | 5.74 | 5.92 | 5.74 | 5.90 | 16.8M |
| 2024-04-26 | 5.61 | 5.77 | 5.61 | 5.74 | 14.4M |
| 2024-04-25 | 5.67 | 5.74 | 5.66 | 5.67 | 10.1M |
| 2024-04-24 | 5.58 | 5.72 | 5.57 | 5.72 | 12.6M |
| 2024-04-23 | 5.52 | 5.62 | 5.50 | 5.60 | 10.5M |
| 2024-04-22 | 5.48 | 5.60 | 5.32 | 5.53 | 10.7M |
| 2024-04-19 | 5.55 | 5.62 | 5.46 | 5.49 | 13.1M |
| 2024-04-18 | 5.78 | 5.81 | 5.60 | 5.62 | 16.5M |
| 2024-04-17 | 5.39 | 5.74 | 5.39 | 5.74 | 18.0M |
| 2024-04-16 | 5.88 | 5.89 | 5.37 | 5.37 | 25.7M |
| 2024-04-15 | 6.12 | 6.20 | 5.68 | 5.97 | 19.8M |
| 2024-04-12 | 6.33 | 6.39 | 6.24 | 6.24 | 9.1M |
| 2024-04-11 | 6.29 | 6.42 | 6.25 | 6.33 | 10.8M |
| 2024-04-10 | 6.50 | 6.54 | 6.25 | 6.33 | 16.2M |
| 2024-04-09 | 6.51 | 6.59 | 6.47 | 6.55 | 10.3M |
| 2024-04-08 | 6.64 | 6.64 | 6.46 | 6.48 | 15.0M |
| 2024-04-03 | 6.80 | 6.84 | 6.61 | 6.65 | 18.5M |
| 2024-04-02 | 7.00 | 7.03 | 6.81 | 6.85 | 22.6M |
| 2024-04-01 | 6.94 | 7.13 | 6.94 | 7.04 | 26.3M |
| 2024-03-29 | 7.07 | 7.17 | 6.79 | 6.94 | 41.7M |
| 2024-03-28 | 6.41 | 7.07 | 6.40 | 7.07 | 39.2M |
| 2024-03-27 | 6.88 | 6.91 | 6.42 | 6.43 | 30.3M |
| 2024-03-26 | 7.24 | 7.24 | 6.90 | 6.97 | 36.9M |
| 2024-03-25 | 7.35 | 7.58 | 7.20 | 7.26 | 59.8M |
| 2024-03-22 | 7.31 | 7.31 | 7.08 | 7.19 | 22.9M |
| 2024-03-21 | 7.35 | 7.43 | 7.28 | 7.31 | 21.2M |
| 2024-03-20 | 7.25 | 7.32 | 7.22 | 7.32 | 21.4M |
| 2024-03-19 | 7.31 | 7.35 | 7.25 | 7.26 | 21.2M |
| 2024-03-18 | 7.19 | 7.32 | 7.16 | 7.31 | 27.4M |
| 2024-03-15 | 7.10 | 7.19 | 7.05 | 7.19 | 18.9M |
| 2024-03-14 | 7.31 | 7.38 | 7.05 | 7.16 | 34.3M |
| 2024-03-13 | 7.36 | 7.55 | 7.32 | 7.39 | 50.3M |
| 2024-03-12 | 7.20 | 7.35 | 7.15 | 7.26 | 31.6M |
| 2024-03-11 | 7.01 | 7.20 | 6.95 | 7.16 | 28.5M |
| 2024-03-08 | 6.98 | 7.03 | 6.88 | 7.01 | 20.4M |
| 2024-03-07 | 7.13 | 7.20 | 6.98 | 6.98 | 24.8M |
| 2024-03-06 | 7.06 | 7.15 | 7.00 | 7.09 | 24.1M |
| 2024-03-05 | 7.16 | 7.25 | 7.05 | 7.11 | 27.0M |
| 2024-03-04 | 7.20 | 7.26 | 6.98 | 7.21 | 35.0M |
| 2024-03-01 | 6.97 | 7.28 | 6.97 | 7.20 | 43.4M |
| 2024-02-29 | 6.61 | 7.00 | 6.56 | 6.97 | 32.9M |
| 2024-02-28 | 7.28 | 7.38 | 6.67 | 6.69 | 53.5M |
| 2024-02-27 | 7.00 | 7.27 | 6.96 | 7.27 | 45.5M |
| 2024-02-26 | 7.12 | 7.30 | 6.92 | 7.09 | 45.7M |
| 2024-02-23 | 6.89 | 7.20 | 6.77 | 7.10 | 49.1M |
| 2024-02-22 | 6.67 | 6.90 | 6.65 | 6.80 | 38.4M |
| 2024-02-21 | 6.55 | 6.84 | 6.49 | 6.60 | 41.2M |
| 2024-02-20 | 6.30 | 6.97 | 6.18 | 6.72 | 47.5M |
| 2024-02-19 | 6.09 | 6.57 | 6.09 | 6.42 | 37.4M |
| 2024-02-08 | 5.77 | 5.98 | 5.38 | 5.98 | 29.9M |
| 2024-02-07 | 5.66 | 6.04 | 5.65 | 5.70 | 30.5M |
| 2024-02-06 | 5.29 | 5.88 | 5.11 | 5.65 | 35.0M |
| 2024-02-05 | 6.36 | 6.44 | 5.68 | 5.68 | 35.5M |
| 2024-02-02 | 6.68 | 7.03 | 6.12 | 6.31 | 36.7M |
| 2024-02-01 | 6.86 | 6.86 | 6.36 | 6.73 | 46.3M |
| 2024-01-31 | 6.95 | 7.50 | 6.76 | 7.07 | 55.0M |
| 2024-01-30 | 7.20 | 7.50 | 6.99 | 7.13 | 45.8M |
| 2024-01-29 | 7.48 | 8.06 | 7.30 | 7.53 | 100.5M |
| 2024-01-26 | 6.66 | 7.33 | 6.63 | 7.33 | 30.1M |
| 2024-01-25 | 6.33 | 6.74 | 6.28 | 6.66 | 25.9M |
| 2024-01-24 | 6.23 | 6.35 | 6.10 | 6.35 | 15.6M |
| 2024-01-23 | 6.21 | 6.31 | 6.15 | 6.24 | 12.5M |
| 2024-01-22 | 6.65 | 6.65 | 6.16 | 6.20 | 19.7M |
| 2024-01-19 | 6.78 | 6.82 | 6.64 | 6.66 | 11.1M |
| 2024-01-18 | 6.68 | 6.84 | 6.54 | 6.77 | 20.1M |
| 2024-01-17 | 6.99 | 6.99 | 6.77 | 6.78 | 12.1M |
| 2024-01-16 | 7.08 | 7.09 | 6.87 | 7.01 | 15.8M |
| 2024-01-15 | 7.08 | 7.15 | 7.02 | 7.08 | 8.6M |
| 2024-01-12 | 7.22 | 7.27 | 7.08 | 7.10 | 14.7M |
| 2024-01-11 | 7.06 | 7.29 | 7.06 | 7.27 | 20.3M |
| 2024-01-10 | 7.34 | 7.36 | 7.03 | 7.04 | 22.5M |
| 2024-01-09 | 7.46 | 7.59 | 7.29 | 7.33 | 19.5M |
| 2024-01-08 | 7.77 | 7.77 | 7.45 | 7.45 | 20.1M |
| 2024-01-05 | 7.99 | 8.03 | 7.68 | 7.77 | 18.1M |
| 2024-01-04 | 8.04 | 8.08 | 7.92 | 7.99 | 11.9M |
| 2024-01-03 | 8.08 | 8.12 | 7.96 | 8.04 | 14.2M |
| 2024-01-02 | 8.08 | 8.17 | 8.06 | 8.08 | 16.3M |