2.66
Last Update: 2025-09-29
| 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 | 2.90 | 2.93 | 2.73 | 2.73 | 77.8M |
| 2024-12-30 | 3.06 | 3.07 | 2.79 | 2.87 | 111.0M |
| 2024-12-27 | 3.03 | 3.23 | 3.00 | 3.08 | 100.7M |
| 2024-12-26 | 3.09 | 3.30 | 3.01 | 3.06 | 99.2M |
| 2024-12-25 | 3.20 | 3.22 | 2.97 | 3.04 | 117.0M |
| 2024-12-24 | 3.30 | 3.42 | 3.15 | 3.24 | 132.4M |
| 2024-12-23 | 3.55 | 3.89 | 3.40 | 3.43 | 152.5M |
| 2024-12-20 | 3.50 | 3.80 | 3.43 | 3.69 | 182.5M |
| 2024-12-19 | 3.51 | 3.70 | 3.43 | 3.55 | 202.4M |
| 2024-12-18 | 3.21 | 3.53 | 3.16 | 3.53 | 149.2M |
| 2024-12-17 | 3.54 | 3.55 | 3.20 | 3.21 | 141.5M |
| 2024-12-16 | 3.50 | 3.71 | 3.42 | 3.56 | 145.6M |
| 2024-12-13 | 3.50 | 3.78 | 3.40 | 3.56 | 178.0M |
| 2024-12-12 | 3.44 | 3.60 | 3.37 | 3.54 | 169.8M |
| 2024-12-11 | 3.41 | 3.64 | 3.34 | 3.49 | 199.0M |
| 2024-12-10 | 3.70 | 4.18 | 3.60 | 3.64 | 344.6M |
| 2024-12-09 | 4.01 | 4.13 | 3.99 | 3.99 | 54.5M |
| 2024-12-06 | 4.40 | 4.43 | 4.02 | 4.43 | 459.4M |
| 2024-12-05 | 4.03 | 4.03 | 4.03 | 4.03 | 13.0M |
| 2024-12-04 | 3.66 | 3.66 | 3.66 | 3.66 | 18.8M |
| 2024-12-03 | 3.20 | 3.33 | 3.11 | 3.33 | 75.0M |
| 2024-12-02 | 2.74 | 3.03 | 2.73 | 3.03 | 115.9M |
| 2024-11-29 | 2.72 | 2.77 | 2.67 | 2.75 | 63.7M |
| 2024-11-28 | 2.68 | 2.88 | 2.67 | 2.77 | 91.2M |
| 2024-11-27 | 2.61 | 2.64 | 2.52 | 2.64 | 39.3M |
| 2024-11-26 | 2.63 | 2.68 | 2.60 | 2.63 | 41.4M |
| 2024-11-25 | 2.60 | 2.65 | 2.55 | 2.63 | 41.4M |
| 2024-11-22 | 2.72 | 2.74 | 2.58 | 2.60 | 55.0M |
| 2024-11-21 | 2.74 | 2.85 | 2.68 | 2.74 | 66.5M |
| 2024-11-20 | 2.64 | 2.74 | 2.62 | 2.73 | 59.9M |
| 2024-11-19 | 2.61 | 2.65 | 2.53 | 2.63 | 58.9M |
| 2024-11-18 | 2.70 | 2.75 | 2.57 | 2.61 | 61.0M |
| 2024-11-15 | 2.78 | 2.83 | 2.65 | 2.66 | 70.9M |
| 2024-11-14 | 3.03 | 3.05 | 2.83 | 2.84 | 57.8M |
| 2024-11-13 | 3.05 | 3.07 | 2.91 | 2.98 | 68.4M |
| 2024-11-12 | 3.20 | 3.24 | 3.05 | 3.08 | 95.7M |
| 2024-11-11 | 3.09 | 3.27 | 3.07 | 3.21 | 126.6M |
| 2024-11-08 | 3.15 | 3.34 | 3.10 | 3.13 | 154.8M |
| 2024-11-07 | 2.92 | 3.14 | 2.90 | 3.09 | 138.1M |
| 2024-11-06 | 3.07 | 3.12 | 2.96 | 2.98 | 124.4M |
| 2024-11-05 | 2.88 | 3.23 | 2.88 | 3.06 | 179.1M |
| 2024-11-04 | 2.97 | 3.09 | 2.95 | 2.95 | 169.3M |
| 2024-11-01 | 3.62 | 3.83 | 3.15 | 3.28 | 339.0M |
| 2024-10-31 | 3.50 | 3.50 | 3.25 | 3.50 | 311.3M |
| 2024-10-30 | 3.07 | 3.18 | 3.06 | 3.18 | 67.7M |
| 2024-10-29 | 3.34 | 3.34 | 2.81 | 2.89 | 192.0M |
| 2024-10-28 | 3.04 | 3.04 | 3.04 | 3.04 | 5.2M |
| 2024-10-25 | 2.76 | 2.76 | 2.76 | 2.76 | 13.4M |
| 2024-10-24 | 2.23 | 2.51 | 2.22 | 2.51 | 92.2M |
| 2024-10-23 | 2.22 | 2.40 | 2.22 | 2.28 | 81.5M |
| 2024-10-22 | 2.17 | 2.25 | 2.16 | 2.21 | 44.2M |
| 2024-10-21 | 2.17 | 2.20 | 2.14 | 2.18 | 48.8M |
| 2024-10-18 | 2.13 | 2.23 | 2.08 | 2.17 | 52.3M |
| 2024-10-17 | 2.23 | 2.30 | 2.14 | 2.16 | 55.0M |
| 2024-10-16 | 2.22 | 2.28 | 2.19 | 2.26 | 67.2M |
| 2024-10-15 | 2.14 | 2.30 | 2.08 | 2.19 | 66.7M |
| 2024-10-14 | 2.11 | 2.15 | 2.08 | 2.14 | 39.0M |
| 2024-10-11 | 2.17 | 2.20 | 2.04 | 2.07 | 49.4M |
| 2024-10-10 | 2.16 | 2.26 | 2.12 | 2.17 | 55.4M |
| 2024-10-09 | 2.49 | 2.49 | 2.23 | 2.23 | 93.5M |
| 2024-10-08 | 2.55 | 2.55 | 2.20 | 2.48 | 120.6M |
| 2024-09-30 | 2.29 | 2.33 | 2.15 | 2.32 | 97.1M |
| 2024-09-27 | 2.09 | 2.16 | 2.03 | 2.13 | 60.6M |
| 2024-09-26 | 1.88 | 2.02 | 1.87 | 2.01 | 56.0M |
| 2024-09-25 | 1.89 | 1.97 | 1.88 | 1.90 | 43.0M |
| 2024-09-24 | 1.80 | 1.86 | 1.79 | 1.86 | 37.9M |
| 2024-09-23 | 1.78 | 1.81 | 1.76 | 1.79 | 18.0M |
| 2024-09-20 | 1.74 | 1.82 | 1.74 | 1.80 | 34.8M |
| 2024-09-19 | 1.73 | 1.77 | 1.72 | 1.76 | 32.6M |
| 2024-09-18 | 1.73 | 1.75 | 1.67 | 1.72 | 20.9M |
| 2024-09-13 | 1.73 | 1.77 | 1.72 | 1.73 | 14.1M |
| 2024-09-12 | 1.73 | 1.75 | 1.72 | 1.73 | 15.4M |
| 2024-09-11 | 1.77 | 1.77 | 1.71 | 1.73 | 14.3M |
| 2024-09-10 | 1.75 | 1.77 | 1.73 | 1.77 | 18.6M |
| 2024-09-09 | 1.70 | 1.76 | 1.67 | 1.75 | 21.1M |
| 2024-09-06 | 1.73 | 1.75 | 1.70 | 1.71 | 12.6M |
| 2024-09-05 | 1.70 | 1.74 | 1.70 | 1.73 | 18.8M |
| 2024-09-04 | 1.72 | 1.75 | 1.69 | 1.69 | 17.4M |
| 2024-09-03 | 1.72 | 1.74 | 1.70 | 1.72 | 16.0M |
| 2024-09-02 | 1.74 | 1.76 | 1.71 | 1.72 | 19.2M |
| 2024-08-30 | 1.66 | 1.77 | 1.66 | 1.74 | 37.2M |
| 2024-08-29 | 1.65 | 1.67 | 1.63 | 1.66 | 11.4M |
| 2024-08-28 | 1.64 | 1.68 | 1.62 | 1.65 | 11.9M |
| 2024-08-27 | 1.70 | 1.70 | 1.62 | 1.63 | 18.2M |
| 2024-08-26 | 1.66 | 1.72 | 1.64 | 1.69 | 18.4M |
| 2024-08-23 | 1.66 | 1.68 | 1.62 | 1.65 | 14.8M |
| 2024-08-22 | 1.70 | 1.72 | 1.65 | 1.66 | 15.5M |
| 2024-08-21 | 1.68 | 1.71 | 1.68 | 1.70 | 13.1M |
| 2024-08-20 | 1.72 | 1.73 | 1.68 | 1.68 | 12.0M |
| 2024-08-19 | 1.71 | 1.74 | 1.67 | 1.72 | 20.3M |
| 2024-08-16 | 1.77 | 1.78 | 1.72 | 1.73 | 22.0M |
| 2024-08-15 | 1.72 | 1.80 | 1.70 | 1.77 | 37.0M |
| 2024-08-14 | 1.72 | 1.78 | 1.72 | 1.73 | 23.5M |
| 2024-08-13 | 1.76 | 1.79 | 1.70 | 1.73 | 30.8M |
| 2024-08-12 | 1.85 | 1.87 | 1.74 | 1.75 | 64.8M |
| 2024-08-09 | 1.78 | 1.97 | 1.76 | 1.88 | 94.1M |
| 2024-08-08 | 1.79 | 1.82 | 1.76 | 1.79 | 25.8M |
| 2024-08-07 | 1.83 | 1.83 | 1.79 | 1.79 | 16.4M |
| 2024-08-06 | 1.78 | 1.84 | 1.76 | 1.83 | 22.2M |
| 2024-08-05 | 1.78 | 1.86 | 1.76 | 1.76 | 23.7M |
| 2024-08-02 | 1.79 | 1.90 | 1.78 | 1.82 | 27.3M |
| 2024-08-01 | 1.81 | 1.83 | 1.78 | 1.81 | 16.7M |
| 2024-07-31 | 1.79 | 1.84 | 1.78 | 1.82 | 24.9M |
| 2024-07-30 | 1.70 | 1.76 | 1.70 | 1.76 | 21.0M |
| 2024-07-29 | 1.70 | 1.72 | 1.67 | 1.71 | 17.2M |
| 2024-07-26 | 1.65 | 1.70 | 1.65 | 1.69 | 10.6M |
| 2024-07-25 | 1.64 | 1.67 | 1.61 | 1.65 | 13.2M |
| 2024-07-24 | 1.68 | 1.69 | 1.64 | 1.64 | 15.1M |
| 2024-07-23 | 1.72 | 1.74 | 1.68 | 1.68 | 16.3M |
| 2024-07-22 | 1.67 | 1.71 | 1.66 | 1.70 | 12.2M |
| 2024-07-19 | 1.67 | 1.68 | 1.64 | 1.68 | 12.4M |
| 2024-07-18 | 1.69 | 1.71 | 1.64 | 1.68 | 17.8M |
| 2024-07-17 | 1.71 | 1.74 | 1.68 | 1.69 | 15.1M |
| 2024-07-16 | 1.70 | 1.74 | 1.68 | 1.70 | 10.0M |
| 2024-07-15 | 1.76 | 1.78 | 1.71 | 1.71 | 13.2M |
| 2024-07-12 | 1.76 | 1.84 | 1.75 | 1.78 | 22.3M |
| 2024-07-11 | 1.67 | 1.77 | 1.67 | 1.76 | 25.4M |
| 2024-07-10 | 1.68 | 1.70 | 1.65 | 1.65 | 11.6M |
| 2024-07-09 | 1.67 | 1.72 | 1.62 | 1.70 | 17.9M |
| 2024-07-08 | 1.77 | 1.79 | 1.69 | 1.71 | 15.0M |
| 2024-07-05 | 1.72 | 1.79 | 1.71 | 1.78 | 17.8M |
| 2024-07-04 | 1.85 | 1.86 | 1.75 | 1.75 | 21.1M |
| 2024-07-03 | 1.84 | 1.88 | 1.82 | 1.85 | 25.1M |
| 2024-07-02 | 1.79 | 1.88 | 1.77 | 1.84 | 22.5M |
| 2024-07-01 | 1.76 | 1.81 | 1.75 | 1.80 | 17.0M |
| 2024-06-28 | 1.79 | 1.83 | 1.76 | 1.79 | 24.1M |
| 2024-06-27 | 1.78 | 1.91 | 1.74 | 1.84 | 41.5M |
| 2024-06-26 | 1.70 | 1.75 | 1.66 | 1.75 | 17.9M |
| 2024-06-25 | 1.66 | 1.72 | 1.64 | 1.69 | 18.0M |
| 2024-06-24 | 1.74 | 1.75 | 1.66 | 1.67 | 18.4M |
| 2024-06-21 | 1.75 | 1.79 | 1.71 | 1.75 | 13.4M |
| 2024-06-20 | 1.82 | 1.82 | 1.75 | 1.75 | 20.5M |
| 2024-06-19 | 1.84 | 1.87 | 1.82 | 1.82 | 15.7M |
| 2024-06-18 | 1.82 | 1.85 | 1.80 | 1.85 | 13.7M |
| 2024-06-17 | 1.86 | 1.88 | 1.82 | 1.83 | 18.6M |
| 2024-06-14 | 1.86 | 1.90 | 1.82 | 1.88 | 18.3M |
| 2024-06-13 | 1.94 | 1.96 | 1.86 | 1.87 | 25.9M |
| 2024-06-12 | 1.91 | 1.95 | 1.89 | 1.94 | 20.0M |
| 2024-06-11 | 1.98 | 2.00 | 1.87 | 1.91 | 24.6M |
| 2024-06-07 | 1.85 | 1.99 | 1.85 | 1.97 | 48.0M |
| 2024-06-06 | 1.97 | 2.01 | 1.80 | 1.82 | 53.5M |
| 2024-06-05 | 2.03 | 2.05 | 1.95 | 1.97 | 28.1M |
| 2024-06-04 | 2.06 | 2.08 | 1.99 | 2.03 | 27.1M |
| 2024-06-03 | 2.15 | 2.15 | 2.05 | 2.08 | 33.3M |
| 2024-05-31 | 2.20 | 2.20 | 2.12 | 2.15 | 31.9M |
| 2024-05-30 | 2.27 | 2.27 | 2.18 | 2.20 | 33.3M |
| 2024-05-29 | 2.22 | 2.32 | 2.22 | 2.27 | 27.6M |
| 2024-05-28 | 2.29 | 2.33 | 2.24 | 2.26 | 29.9M |
| 2024-05-27 | 2.28 | 2.31 | 2.20 | 2.26 | 35.7M |
| 2024-05-24 | 2.36 | 2.41 | 2.28 | 2.28 | 43.3M |
| 2024-05-23 | 2.40 | 2.44 | 2.33 | 2.33 | 56.6M |
| 2024-05-22 | 2.42 | 2.60 | 2.42 | 2.48 | 77.9M |
| 2024-05-21 | 2.48 | 2.52 | 2.37 | 2.43 | 111.8M |
| 2024-05-20 | 2.44 | 2.72 | 2.44 | 2.63 | 173.6M |
| 2024-05-17 | 2.41 | 2.48 | 2.35 | 2.47 | 68.3M |
| 2024-05-16 | 2.24 | 2.45 | 2.24 | 2.38 | 65.5M |
| 2024-05-15 | 2.21 | 2.38 | 2.19 | 2.28 | 54.4M |
| 2024-05-14 | 2.27 | 2.32 | 2.20 | 2.23 | 34.6M |
| 2024-05-13 | 2.23 | 2.29 | 2.18 | 2.24 | 62.3M |
| 2024-05-10 | 2.36 | 2.50 | 2.35 | 2.42 | 49.4M |
| 2024-05-09 | 2.34 | 2.39 | 2.34 | 2.36 | 23.2M |
| 2024-05-08 | 2.45 | 2.46 | 2.33 | 2.34 | 29.8M |
| 2024-05-07 | 2.41 | 2.48 | 2.37 | 2.43 | 38.7M |
| 2024-05-06 | 2.41 | 2.53 | 2.38 | 2.40 | 55.9M |
| 2024-04-30 | 2.48 | 2.54 | 2.35 | 2.37 | 71.1M |
| 2024-04-29 | 2.22 | 2.43 | 2.22 | 2.43 | 81.2M |
| 2024-04-26 | 2.17 | 2.22 | 2.12 | 2.21 | 37.1M |
| 2024-04-25 | 2.13 | 2.23 | 2.11 | 2.19 | 38.0M |
| 2024-04-24 | 2.11 | 2.16 | 2.11 | 2.13 | 26.2M |
| 2024-04-23 | 2.13 | 2.18 | 2.10 | 2.12 | 23.7M |
| 2024-04-22 | 2.16 | 2.20 | 2.10 | 2.13 | 21.6M |
| 2024-04-19 | 2.16 | 2.22 | 2.13 | 2.15 | 29.4M |
| 2024-04-18 | 2.20 | 2.26 | 2.12 | 2.16 | 36.8M |
| 2024-04-17 | 2.05 | 2.24 | 2.05 | 2.20 | 45.9M |
| 2024-04-16 | 2.28 | 2.30 | 2.09 | 2.09 | 42.4M |
| 2024-04-15 | 2.43 | 2.46 | 2.24 | 2.32 | 53.9M |
| 2024-04-12 | 2.55 | 2.61 | 2.48 | 2.49 | 24.3M |
| 2024-04-11 | 2.52 | 2.69 | 2.51 | 2.56 | 31.8M |
| 2024-04-10 | 2.63 | 2.63 | 2.49 | 2.55 | 33.7M |
| 2024-04-09 | 2.67 | 2.71 | 2.60 | 2.63 | 23.1M |
| 2024-04-08 | 2.76 | 2.77 | 2.66 | 2.66 | 26.9M |
| 2024-04-03 | 2.79 | 2.81 | 2.72 | 2.76 | 27.3M |
| 2024-04-02 | 2.88 | 2.88 | 2.78 | 2.80 | 55.3M |
| 2024-04-01 | 2.72 | 2.97 | 2.71 | 2.91 | 77.0M |
| 2024-03-29 | 2.76 | 2.79 | 2.67 | 2.70 | 32.6M |
| 2024-03-28 | 2.66 | 2.80 | 2.66 | 2.75 | 33.0M |
| 2024-03-27 | 2.85 | 2.86 | 2.70 | 2.71 | 39.3M |
| 2024-03-26 | 2.78 | 2.95 | 2.76 | 2.88 | 48.3M |
| 2024-03-25 | 2.94 | 2.96 | 2.77 | 2.78 | 55.1M |
| 2024-03-22 | 3.05 | 3.06 | 2.96 | 2.97 | 53.1M |
| 2024-03-21 | 3.05 | 3.17 | 3.04 | 3.07 | 68.6M |
| 2024-03-20 | 2.99 | 3.07 | 2.97 | 3.06 | 60.6M |
| 2024-03-19 | 3.06 | 3.09 | 2.99 | 3.01 | 56.2M |
| 2024-03-18 | 3.00 | 3.11 | 2.97 | 3.06 | 67.9M |
| 2024-03-15 | 3.06 | 3.07 | 2.98 | 3.01 | 52.0M |
| 2024-03-14 | 3.02 | 3.15 | 2.95 | 3.08 | 87.3M |
| 2024-03-13 | 3.15 | 3.17 | 3.04 | 3.07 | 92.8M |
| 2024-03-12 | 3.15 | 3.28 | 3.08 | 3.18 | 109.5M |
| 2024-03-11 | 3.22 | 3.30 | 3.13 | 3.17 | 203.1M |
| 2024-03-08 | 3.00 | 3.36 | 2.91 | 3.36 | 252.4M |
| 2024-03-07 | 2.90 | 3.18 | 2.86 | 3.05 | 156.3M |
| 2024-03-06 | 2.89 | 3.04 | 2.82 | 2.90 | 147.5M |
| 2024-03-05 | 2.67 | 2.94 | 2.55 | 2.94 | 186.0M |
| 2024-03-04 | 2.74 | 2.76 | 2.61 | 2.67 | 67.3M |
| 2024-03-01 | 2.83 | 2.86 | 2.68 | 2.74 | 75.8M |
| 2024-02-29 | 2.48 | 2.89 | 2.48 | 2.81 | 114.3M |
| 2024-02-28 | 3.04 | 3.28 | 2.74 | 2.74 | 189.1M |
| 2024-02-27 | 2.80 | 3.04 | 2.69 | 3.04 | 174.5M |
| 2024-02-26 | 2.52 | 2.76 | 2.51 | 2.76 | 76.5M |
| 2024-02-23 | 2.51 | 2.60 | 2.45 | 2.51 | 81.1M |
| 2024-02-22 | 2.37 | 2.62 | 2.29 | 2.51 | 117.1M |
| 2024-02-21 | 2.15 | 2.38 | 2.12 | 2.38 | 81.1M |
| 2024-02-20 | 2.19 | 2.19 | 2.08 | 2.16 | 69.1M |
| 2024-02-19 | 1.91 | 2.09 | 1.79 | 2.09 | 78.2M |
| 2024-02-08 | 1.70 | 1.93 | 1.66 | 1.90 | 104.2M |
| 2024-02-07 | 2.05 | 2.06 | 1.84 | 1.84 | 62.8M |
| 2024-02-06 | 2.08 | 2.18 | 2.04 | 2.04 | 59.1M |
| 2024-02-05 | 2.45 | 2.49 | 2.27 | 2.27 | 30.9M |
| 2024-02-02 | 2.67 | 2.76 | 2.41 | 2.52 | 38.5M |
| 2024-02-01 | 2.72 | 2.78 | 2.58 | 2.66 | 35.3M |
| 2024-01-31 | 2.89 | 2.97 | 2.73 | 2.75 | 44.8M |
| 2024-01-30 | 3.10 | 3.12 | 2.95 | 2.96 | 28.7M |
| 2024-01-29 | 3.28 | 3.29 | 3.07 | 3.08 | 35.7M |
| 2024-01-26 | 3.19 | 3.34 | 3.18 | 3.26 | 44.4M |
| 2024-01-25 | 3.10 | 3.23 | 3.07 | 3.20 | 39.0M |
| 2024-01-24 | 3.01 | 3.12 | 3.00 | 3.11 | 35.8M |
| 2024-01-23 | 3.05 | 3.06 | 2.95 | 3.02 | 30.7M |
| 2024-01-22 | 3.21 | 3.23 | 3.00 | 3.06 | 51.8M |
| 2024-01-19 | 3.35 | 3.38 | 3.24 | 3.25 | 34.9M |
| 2024-01-18 | 3.31 | 3.33 | 3.21 | 3.31 | 61.4M |
| 2024-01-17 | 3.48 | 3.50 | 3.33 | 3.35 | 90.5M |
| 2024-01-16 | 3.54 | 3.66 | 3.43 | 3.49 | 152.7M |
| 2024-01-15 | 3.40 | 3.73 | 3.38 | 3.55 | 157.1M |
| 2024-01-12 | 3.54 | 3.55 | 3.38 | 3.39 | 49.5M |
| 2024-01-11 | 3.40 | 3.58 | 3.39 | 3.57 | 45.1M |
| 2024-01-10 | 3.50 | 3.50 | 3.39 | 3.41 | 34.4M |
| 2024-01-09 | 3.40 | 3.52 | 3.40 | 3.51 | 44.7M |
| 2024-01-08 | 3.52 | 3.54 | 3.38 | 3.40 | 35.1M |
| 2024-01-05 | 3.56 | 3.60 | 3.47 | 3.50 | 29.6M |
| 2024-01-04 | 3.60 | 3.62 | 3.53 | 3.56 | 32.3M |
| 2024-01-03 | 3.67 | 3.75 | 3.58 | 3.62 | 48.2M |
| 2024-01-02 | 3.71 | 3.77 | 3.68 | 3.69 | 35.1M |