3.50
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 | 2.83 | 2.86 | 2.68 | 2.68 | 205.4M |
| 2024-12-30 | 2.93 | 2.95 | 2.80 | 2.81 | 255.2M |
| 2024-12-27 | 2.88 | 3.13 | 2.87 | 2.99 | 364.4M |
| 2024-12-26 | 2.95 | 3.11 | 2.89 | 2.90 | 273.7M |
| 2024-12-25 | 2.96 | 3.00 | 2.76 | 2.85 | 286.3M |
| 2024-12-24 | 3.13 | 3.18 | 2.92 | 3.01 | 381.4M |
| 2024-12-23 | 3.37 | 3.48 | 3.14 | 3.15 | 358.6M |
| 2024-12-20 | 3.37 | 3.55 | 3.34 | 3.44 | 330.5M |
| 2024-12-19 | 3.40 | 3.50 | 3.30 | 3.37 | 321.8M |
| 2024-12-18 | 3.28 | 3.55 | 3.28 | 3.50 | 436.6M |
| 2024-12-17 | 3.60 | 3.66 | 3.33 | 3.35 | 553.3M |
| 2024-12-16 | 3.89 | 4.13 | 3.62 | 3.70 | 743.0M |
| 2024-12-13 | 4.07 | 4.19 | 3.88 | 3.88 | 924.1M |
| 2024-12-12 | 4.44 | 4.44 | 4.05 | 4.31 | 1,393.3M |
| 2024-12-11 | 3.72 | 4.04 | 3.67 | 4.04 | 447.9M |
| 2024-12-10 | 3.38 | 3.67 | 3.31 | 3.67 | 570.7M |
| 2024-12-09 | 3.51 | 3.64 | 3.31 | 3.34 | 800.8M |
| 2024-12-06 | 3.02 | 3.31 | 3.01 | 3.31 | 253.9M |
| 2024-12-05 | 2.97 | 3.04 | 2.91 | 3.01 | 215.6M |
| 2024-12-04 | 2.94 | 3.10 | 2.92 | 2.97 | 238.9M |
| 2024-12-03 | 3.10 | 3.12 | 2.95 | 2.97 | 368.0M |
| 2024-12-02 | 3.07 | 3.33 | 3.02 | 3.13 | 467.1M |
| 2024-11-29 | 2.94 | 3.30 | 2.90 | 3.14 | 511.9M |
| 2024-11-28 | 2.88 | 3.10 | 2.82 | 3.00 | 398.3M |
| 2024-11-27 | 2.71 | 2.92 | 2.69 | 2.88 | 328.6M |
| 2024-11-26 | 2.99 | 3.23 | 2.77 | 2.80 | 551.3M |
| 2024-11-25 | 2.67 | 2.97 | 2.62 | 2.97 | 512.9M |
| 2024-11-22 | 2.56 | 2.81 | 2.53 | 2.70 | 302.3M |
| 2024-11-21 | 2.62 | 2.62 | 2.52 | 2.55 | 113.6M |
| 2024-11-20 | 2.53 | 2.60 | 2.50 | 2.59 | 139.3M |
| 2024-11-19 | 2.55 | 2.57 | 2.45 | 2.53 | 162.0M |
| 2024-11-18 | 2.51 | 2.64 | 2.43 | 2.58 | 214.3M |
| 2024-11-15 | 2.57 | 2.67 | 2.46 | 2.49 | 189.2M |
| 2024-11-14 | 2.65 | 2.79 | 2.63 | 2.63 | 171.4M |
| 2024-11-13 | 2.72 | 2.76 | 2.63 | 2.68 | 195.3M |
| 2024-11-12 | 2.95 | 2.96 | 2.75 | 2.79 | 340.5M |
| 2024-11-11 | 2.76 | 2.99 | 2.68 | 2.92 | 526.5M |
| 2024-11-08 | 3.09 | 3.09 | 2.81 | 2.85 | 835.3M |
| 2024-11-07 | 2.70 | 2.81 | 2.62 | 2.81 | 251.3M |
| 2024-11-06 | 2.33 | 2.55 | 2.32 | 2.55 | 186.3M |
| 2024-11-05 | 2.25 | 2.34 | 2.20 | 2.32 | 173.2M |
| 2024-11-04 | 2.18 | 2.33 | 2.17 | 2.24 | 120.1M |
| 2024-11-01 | 2.32 | 2.37 | 2.18 | 2.18 | 177.2M |
| 2024-10-31 | 2.34 | 2.40 | 2.26 | 2.33 | 216.3M |
| 2024-10-30 | 2.23 | 2.40 | 2.21 | 2.36 | 210.5M |
| 2024-10-29 | 2.26 | 2.34 | 2.24 | 2.24 | 204.0M |
| 2024-10-28 | 2.18 | 2.25 | 2.16 | 2.25 | 132.1M |
| 2024-10-25 | 2.12 | 2.17 | 2.11 | 2.16 | 116.2M |
| 2024-10-24 | 2.09 | 2.12 | 2.07 | 2.11 | 87.4M |
| 2024-10-23 | 2.13 | 2.15 | 2.09 | 2.10 | 127.7M |
| 2024-10-22 | 2.08 | 2.16 | 2.07 | 2.13 | 128.1M |
| 2024-10-21 | 2.07 | 2.13 | 2.07 | 2.09 | 134.8M |
| 2024-10-18 | 2.00 | 2.09 | 1.99 | 2.07 | 137.9M |
| 2024-10-17 | 2.02 | 2.06 | 2.00 | 2.01 | 98.3M |
| 2024-10-16 | 2.00 | 2.05 | 1.97 | 2.02 | 100.5M |
| 2024-10-15 | 2.05 | 2.09 | 2.01 | 2.02 | 132.6M |
| 2024-10-14 | 2.01 | 2.07 | 1.99 | 2.06 | 111.5M |
| 2024-10-11 | 2.10 | 2.14 | 1.99 | 2.01 | 139.6M |
| 2024-10-10 | 2.18 | 2.22 | 2.08 | 2.12 | 201.2M |
| 2024-10-09 | 2.25 | 2.39 | 2.15 | 2.18 | 312.3M |
| 2024-10-08 | 2.27 | 2.27 | 2.11 | 2.27 | 342.9M |
| 2024-09-30 | 1.98 | 2.09 | 1.91 | 2.06 | 297.4M |
| 2024-09-27 | 1.85 | 1.94 | 1.81 | 1.90 | 189.4M |
| 2024-09-26 | 1.75 | 1.82 | 1.74 | 1.82 | 138.6M |
| 2024-09-25 | 1.75 | 1.81 | 1.75 | 1.76 | 152.7M |
| 2024-09-24 | 1.71 | 1.75 | 1.68 | 1.75 | 122.4M |
| 2024-09-23 | 1.70 | 1.75 | 1.68 | 1.72 | 94.3M |
| 2024-09-20 | 1.68 | 1.70 | 1.68 | 1.70 | 60.2M |
| 2024-09-19 | 1.67 | 1.70 | 1.66 | 1.68 | 78.8M |
| 2024-09-18 | 1.66 | 1.70 | 1.63 | 1.66 | 77.6M |
| 2024-09-13 | 1.68 | 1.70 | 1.66 | 1.67 | 65.3M |
| 2024-09-12 | 1.68 | 1.72 | 1.65 | 1.68 | 94.9M |
| 2024-09-11 | 1.70 | 1.71 | 1.66 | 1.67 | 77.0M |
| 2024-09-10 | 1.70 | 1.72 | 1.67 | 1.71 | 87.4M |
| 2024-09-09 | 1.70 | 1.75 | 1.68 | 1.70 | 89.0M |
| 2024-09-06 | 1.79 | 1.81 | 1.71 | 1.72 | 138.1M |
| 2024-09-05 | 1.77 | 1.84 | 1.74 | 1.80 | 178.0M |
| 2024-09-04 | 1.80 | 1.85 | 1.74 | 1.78 | 187.4M |
| 2024-09-03 | 1.80 | 1.88 | 1.72 | 1.84 | 313.8M |
| 2024-09-02 | 2.10 | 2.15 | 1.87 | 1.89 | 526.2M |
| 2024-08-30 | 1.83 | 1.95 | 1.81 | 1.95 | 297.3M |
| 2024-08-29 | 1.62 | 1.77 | 1.61 | 1.77 | 180.6M |
| 2024-08-28 | 1.62 | 1.65 | 1.60 | 1.61 | 29.6M |
| 2024-08-27 | 1.65 | 1.70 | 1.61 | 1.63 | 59.1M |
| 2024-08-26 | 1.62 | 1.67 | 1.59 | 1.65 | 47.2M |
| 2024-08-23 | 1.59 | 1.63 | 1.56 | 1.62 | 40.6M |
| 2024-08-22 | 1.64 | 1.65 | 1.59 | 1.60 | 43.8M |
| 2024-08-21 | 1.66 | 1.68 | 1.63 | 1.64 | 47.6M |
| 2024-08-20 | 1.67 | 1.71 | 1.65 | 1.66 | 54.1M |
| 2024-08-19 | 1.68 | 1.72 | 1.66 | 1.67 | 88.2M |
| 2024-08-16 | 1.67 | 1.80 | 1.65 | 1.70 | 150.4M |
| 2024-08-15 | 1.61 | 1.71 | 1.60 | 1.70 | 131.3M |
| 2024-08-14 | 1.57 | 1.72 | 1.57 | 1.63 | 103.9M |
| 2024-08-13 | 1.56 | 1.58 | 1.53 | 1.58 | 32.8M |
| 2024-08-12 | 1.56 | 1.62 | 1.55 | 1.57 | 38.3M |
| 2024-08-09 | 1.57 | 1.59 | 1.56 | 1.57 | 21.6M |
| 2024-08-08 | 1.55 | 1.58 | 1.54 | 1.57 | 24.4M |
| 2024-08-07 | 1.55 | 1.57 | 1.55 | 1.55 | 14.6M |
| 2024-08-06 | 1.53 | 1.57 | 1.53 | 1.55 | 21.6M |
| 2024-08-05 | 1.56 | 1.58 | 1.53 | 1.53 | 29.9M |
| 2024-08-02 | 1.60 | 1.62 | 1.57 | 1.58 | 23.5M |
| 2024-08-01 | 1.60 | 1.62 | 1.59 | 1.61 | 27.4M |
| 2024-07-31 | 1.57 | 1.62 | 1.56 | 1.61 | 34.9M |
| 2024-07-30 | 1.55 | 1.58 | 1.54 | 1.57 | 17.2M |
| 2024-07-29 | 1.55 | 1.56 | 1.53 | 1.55 | 16.3M |
| 2024-07-26 | 1.52 | 1.56 | 1.51 | 1.55 | 21.0M |
| 2024-07-25 | 1.52 | 1.54 | 1.49 | 1.52 | 17.8M |
| 2024-07-24 | 1.55 | 1.57 | 1.52 | 1.52 | 26.5M |
| 2024-07-23 | 1.60 | 1.61 | 1.56 | 1.56 | 22.6M |
| 2024-07-22 | 1.57 | 1.61 | 1.56 | 1.60 | 23.8M |
| 2024-07-19 | 1.57 | 1.59 | 1.56 | 1.58 | 22.3M |
| 2024-07-18 | 1.59 | 1.60 | 1.55 | 1.58 | 42.0M |
| 2024-07-17 | 1.64 | 1.65 | 1.61 | 1.61 | 37.5M |
| 2024-07-16 | 1.63 | 1.68 | 1.61 | 1.65 | 42.6M |
| 2024-07-15 | 1.66 | 1.68 | 1.62 | 1.63 | 38.2M |
| 2024-07-12 | 1.67 | 1.71 | 1.66 | 1.66 | 40.2M |
| 2024-07-11 | 1.65 | 1.69 | 1.63 | 1.68 | 69.7M |
| 2024-07-10 | 1.65 | 1.65 | 1.60 | 1.62 | 65.0M |
| 2024-07-09 | 1.56 | 1.68 | 1.54 | 1.66 | 91.6M |
| 2024-07-08 | 1.56 | 1.61 | 1.55 | 1.57 | 39.1M |
| 2024-07-05 | 1.55 | 1.60 | 1.53 | 1.57 | 40.5M |
| 2024-07-04 | 1.60 | 1.68 | 1.56 | 1.57 | 68.3M |
| 2024-07-03 | 1.58 | 1.73 | 1.58 | 1.63 | 71.0M |
| 2024-07-02 | 1.58 | 1.61 | 1.57 | 1.59 | 28.6M |
| 2024-07-01 | 1.59 | 1.59 | 1.55 | 1.58 | 29.3M |
| 2024-06-28 | 1.55 | 1.61 | 1.53 | 1.58 | 61.1M |
| 2024-06-27 | 1.55 | 1.59 | 1.53 | 1.53 | 45.3M |
| 2024-06-26 | 1.51 | 1.57 | 1.46 | 1.56 | 38.9M |
| 2024-06-25 | 1.52 | 1.53 | 1.48 | 1.50 | 30.3M |
| 2024-06-24 | 1.53 | 1.56 | 1.50 | 1.52 | 35.4M |
| 2024-06-21 | 1.59 | 1.59 | 1.55 | 1.56 | 27.3M |
| 2024-06-20 | 1.60 | 1.61 | 1.57 | 1.58 | 39.5M |
| 2024-06-19 | 1.59 | 1.61 | 1.57 | 1.59 | 34.0M |
| 2024-06-18 | 1.60 | 1.61 | 1.57 | 1.60 | 33.2M |
| 2024-06-17 | 1.53 | 1.61 | 1.52 | 1.59 | 46.8M |
| 2024-06-14 | 1.54 | 1.56 | 1.52 | 1.54 | 20.0M |
| 2024-06-13 | 1.58 | 1.59 | 1.53 | 1.55 | 27.8M |
| 2024-06-12 | 1.55 | 1.60 | 1.54 | 1.57 | 34.4M |
| 2024-06-11 | 1.51 | 1.57 | 1.48 | 1.56 | 43.5M |
| 2024-06-07 | 1.49 | 1.53 | 1.47 | 1.52 | 40.8M |
| 2024-06-06 | 1.53 | 1.55 | 1.45 | 1.47 | 75.3M |
| 2024-06-05 | 1.57 | 1.58 | 1.52 | 1.53 | 41.4M |
| 2024-06-04 | 1.61 | 1.62 | 1.56 | 1.58 | 36.9M |
| 2024-06-03 | 1.65 | 1.67 | 1.56 | 1.59 | 46.1M |
| 2024-05-31 | 1.64 | 1.70 | 1.63 | 1.66 | 22.8M |
| 2024-05-30 | 1.64 | 1.66 | 1.62 | 1.65 | 23.7M |
| 2024-05-29 | 1.67 | 1.69 | 1.63 | 1.65 | 33.3M |
| 2024-05-28 | 1.69 | 1.72 | 1.67 | 1.67 | 28.3M |
| 2024-05-27 | 1.70 | 1.71 | 1.66 | 1.69 | 36.1M |
| 2024-05-24 | 1.71 | 1.74 | 1.69 | 1.71 | 28.5M |
| 2024-05-23 | 1.76 | 1.76 | 1.70 | 1.71 | 44.1M |
| 2024-05-22 | 1.77 | 1.79 | 1.75 | 1.76 | 52.7M |
| 2024-05-21 | 1.74 | 1.82 | 1.72 | 1.79 | 85.1M |
| 2024-05-20 | 1.72 | 1.76 | 1.71 | 1.74 | 39.9M |
| 2024-05-17 | 1.70 | 1.71 | 1.68 | 1.71 | 27.0M |
| 2024-05-16 | 1.67 | 1.71 | 1.67 | 1.68 | 32.3M |
| 2024-05-15 | 1.67 | 1.69 | 1.65 | 1.67 | 23.6M |
| 2024-05-14 | 1.68 | 1.70 | 1.66 | 1.68 | 26.9M |
| 2024-05-13 | 1.71 | 1.71 | 1.66 | 1.68 | 35.0M |
| 2024-05-10 | 1.72 | 1.73 | 1.69 | 1.72 | 30.0M |
| 2024-05-09 | 1.70 | 1.73 | 1.70 | 1.72 | 36.6M |
| 2024-05-08 | 1.75 | 1.76 | 1.70 | 1.70 | 48.3M |
| 2024-05-07 | 1.72 | 1.77 | 1.71 | 1.75 | 55.5M |
| 2024-05-06 | 1.77 | 1.80 | 1.73 | 1.73 | 62.3M |
| 2024-04-30 | 1.67 | 1.73 | 1.65 | 1.72 | 92.5M |
| 2024-04-29 | 1.69 | 1.80 | 1.65 | 1.70 | 150.4M |
| 2024-04-26 | 1.57 | 1.64 | 1.56 | 1.64 | 74.6M |
| 2024-04-25 | 1.44 | 1.49 | 1.42 | 1.49 | 43.5M |
| 2024-04-24 | 1.43 | 1.45 | 1.41 | 1.43 | 33.6M |
| 2024-04-23 | 1.46 | 1.48 | 1.42 | 1.43 | 31.6M |
| 2024-04-22 | 1.46 | 1.49 | 1.42 | 1.45 | 30.5M |
| 2024-04-19 | 1.51 | 1.52 | 1.46 | 1.48 | 27.3M |
| 2024-04-18 | 1.56 | 1.57 | 1.50 | 1.51 | 32.0M |
| 2024-04-17 | 1.45 | 1.55 | 1.45 | 1.54 | 41.8M |
| 2024-04-16 | 1.57 | 1.58 | 1.43 | 1.44 | 62.9M |
| 2024-04-15 | 1.66 | 1.67 | 1.49 | 1.59 | 59.7M |
| 2024-04-12 | 1.69 | 1.72 | 1.66 | 1.66 | 23.0M |
| 2024-04-11 | 1.69 | 1.73 | 1.67 | 1.69 | 23.3M |
| 2024-04-10 | 1.76 | 1.76 | 1.68 | 1.70 | 34.6M |
| 2024-04-09 | 1.73 | 1.77 | 1.72 | 1.76 | 21.8M |
| 2024-04-08 | 1.79 | 1.79 | 1.73 | 1.73 | 35.8M |
| 2024-04-03 | 1.81 | 1.82 | 1.77 | 1.79 | 26.2M |
| 2024-04-02 | 1.82 | 1.84 | 1.79 | 1.81 | 33.3M |
| 2024-04-01 | 1.78 | 1.83 | 1.78 | 1.82 | 38.3M |
| 2024-03-29 | 1.78 | 1.79 | 1.74 | 1.78 | 24.4M |
| 2024-03-28 | 1.72 | 1.80 | 1.71 | 1.77 | 41.9M |
| 2024-03-27 | 1.80 | 1.81 | 1.72 | 1.72 | 40.4M |
| 2024-03-26 | 1.78 | 1.82 | 1.76 | 1.80 | 41.4M |
| 2024-03-25 | 1.87 | 1.89 | 1.81 | 1.81 | 49.8M |
| 2024-03-22 | 1.94 | 1.95 | 1.88 | 1.89 | 50.1M |
| 2024-03-21 | 1.93 | 2.02 | 1.93 | 1.94 | 85.7M |
| 2024-03-20 | 1.90 | 2.03 | 1.89 | 1.95 | 111.4M |
| 2024-03-19 | 1.86 | 1.92 | 1.85 | 1.89 | 72.6M |
| 2024-03-18 | 1.85 | 1.87 | 1.84 | 1.86 | 38.8M |
| 2024-03-15 | 1.81 | 1.84 | 1.78 | 1.84 | 36.0M |
| 2024-03-14 | 1.84 | 1.85 | 1.78 | 1.81 | 42.5M |
| 2024-03-13 | 1.85 | 1.86 | 1.82 | 1.84 | 41.1M |
| 2024-03-12 | 1.84 | 1.86 | 1.82 | 1.85 | 44.8M |
| 2024-03-11 | 1.80 | 1.84 | 1.78 | 1.84 | 44.6M |
| 2024-03-08 | 1.79 | 1.81 | 1.77 | 1.80 | 42.7M |
| 2024-03-07 | 1.79 | 1.87 | 1.79 | 1.80 | 67.0M |
| 2024-03-06 | 1.78 | 1.82 | 1.76 | 1.79 | 42.2M |
| 2024-03-05 | 1.82 | 1.83 | 1.77 | 1.78 | 40.0M |
| 2024-03-04 | 1.83 | 1.86 | 1.79 | 1.83 | 41.6M |
| 2024-03-01 | 1.82 | 1.84 | 1.80 | 1.83 | 49.2M |
| 2024-02-29 | 1.73 | 1.82 | 1.73 | 1.82 | 63.1M |
| 2024-02-28 | 1.88 | 1.93 | 1.75 | 1.75 | 114.0M |
| 2024-02-27 | 1.83 | 1.89 | 1.83 | 1.88 | 128.1M |
| 2024-02-26 | 1.77 | 1.94 | 1.77 | 1.90 | 159.0M |
| 2024-02-23 | 1.70 | 1.77 | 1.68 | 1.76 | 58.6M |
| 2024-02-22 | 1.66 | 1.71 | 1.65 | 1.69 | 46.9M |
| 2024-02-21 | 1.60 | 1.72 | 1.58 | 1.66 | 69.5M |
| 2024-02-20 | 1.59 | 1.62 | 1.56 | 1.61 | 43.9M |
| 2024-02-19 | 1.59 | 1.62 | 1.55 | 1.59 | 51.0M |
| 2024-02-08 | 1.44 | 1.55 | 1.43 | 1.55 | 55.7M |
| 2024-02-07 | 1.44 | 1.48 | 1.39 | 1.45 | 66.7M |
| 2024-02-06 | 1.40 | 1.49 | 1.31 | 1.42 | 84.0M |
| 2024-02-05 | 1.59 | 1.61 | 1.45 | 1.45 | 70.5M |
| 2024-02-02 | 1.69 | 1.74 | 1.52 | 1.61 | 67.5M |
| 2024-02-01 | 1.60 | 1.72 | 1.58 | 1.69 | 84.7M |
| 2024-01-31 | 1.89 | 1.89 | 1.76 | 1.76 | 50.7M |
| 2024-01-30 | 1.99 | 2.02 | 1.95 | 1.96 | 31.9M |
| 2024-01-29 | 2.08 | 2.09 | 2.00 | 2.00 | 27.8M |
| 2024-01-26 | 2.08 | 2.12 | 2.07 | 2.07 | 32.0M |
| 2024-01-25 | 2.02 | 2.10 | 2.02 | 2.09 | 36.7M |
| 2024-01-24 | 2.00 | 2.04 | 1.96 | 2.03 | 31.1M |
| 2024-01-23 | 1.99 | 2.01 | 1.95 | 2.00 | 27.3M |
| 2024-01-22 | 2.09 | 2.10 | 1.96 | 1.99 | 44.4M |
| 2024-01-19 | 2.09 | 2.11 | 2.07 | 2.09 | 23.9M |
| 2024-01-18 | 2.10 | 2.12 | 2.04 | 2.09 | 48.9M |
| 2024-01-17 | 2.14 | 2.14 | 2.08 | 2.08 | 25.2M |
| 2024-01-16 | 2.14 | 2.16 | 2.10 | 2.13 | 28.8M |
| 2024-01-15 | 2.14 | 2.17 | 2.12 | 2.15 | 21.6M |
| 2024-01-12 | 2.19 | 2.20 | 2.14 | 2.15 | 33.0M |
| 2024-01-11 | 2.14 | 2.22 | 2.14 | 2.20 | 43.3M |
| 2024-01-10 | 2.12 | 2.18 | 2.10 | 2.15 | 46.0M |
| 2024-01-09 | 2.15 | 2.19 | 2.09 | 2.14 | 71.1M |
| 2024-01-08 | 2.22 | 2.25 | 2.17 | 2.18 | 43.7M |
| 2024-01-05 | 2.28 | 2.31 | 2.22 | 2.24 | 34.3M |
| 2024-01-04 | 2.32 | 2.33 | 2.27 | 2.28 | 26.2M |
| 2024-01-03 | 2.32 | 2.34 | 2.29 | 2.31 | 37.1M |
| 2024-01-02 | 2.34 | 2.36 | 2.32 | 2.33 | 33.3M |