2.40
Last Update: 2025-09-30
| 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 | 2.69 | 2.71 | 2.58 | 2.59 | 34.7M |
| 2024-12-30 | 2.75 | 2.75 | 2.63 | 2.68 | 44.2M |
| 2024-12-27 | 2.72 | 2.82 | 2.70 | 2.76 | 49.0M |
| 2024-12-26 | 2.72 | 2.77 | 2.69 | 2.71 | 37.6M |
| 2024-12-25 | 2.83 | 2.83 | 2.70 | 2.74 | 41.7M |
| 2024-12-24 | 2.85 | 2.89 | 2.77 | 2.82 | 52.6M |
| 2024-12-23 | 3.10 | 3.10 | 2.84 | 2.86 | 84.9M |
| 2024-12-20 | 3.09 | 3.22 | 3.08 | 3.10 | 51.5M |
| 2024-12-19 | 3.10 | 3.15 | 3.07 | 3.10 | 44.7M |
| 2024-12-18 | 3.20 | 3.24 | 3.12 | 3.15 | 51.2M |
| 2024-12-17 | 3.38 | 3.39 | 3.17 | 3.19 | 70.4M |
| 2024-12-16 | 3.43 | 3.46 | 3.36 | 3.39 | 67.5M |
| 2024-12-13 | 3.56 | 3.58 | 3.39 | 3.39 | 114.3M |
| 2024-12-12 | 3.53 | 3.63 | 3.45 | 3.60 | 146.4M |
| 2024-12-11 | 3.31 | 3.57 | 3.24 | 3.55 | 190.9M |
| 2024-12-10 | 3.69 | 3.69 | 3.46 | 3.48 | 260.5M |
| 2024-12-09 | 3.48 | 3.55 | 3.30 | 3.35 | 111.2M |
| 2024-12-06 | 3.42 | 3.59 | 3.39 | 3.51 | 127.8M |
| 2024-12-05 | 3.37 | 3.48 | 3.31 | 3.44 | 104.0M |
| 2024-12-04 | 3.45 | 3.52 | 3.32 | 3.34 | 113.9M |
| 2024-12-03 | 3.33 | 3.51 | 3.29 | 3.51 | 187.4M |
| 2024-12-02 | 3.15 | 3.45 | 3.11 | 3.33 | 124.7M |
| 2024-11-29 | 3.04 | 3.20 | 3.02 | 3.15 | 83.9M |
| 2024-11-28 | 3.01 | 3.14 | 3.00 | 3.07 | 67.2M |
| 2024-11-27 | 2.99 | 3.03 | 2.90 | 3.03 | 60.5M |
| 2024-11-26 | 2.99 | 3.08 | 2.99 | 3.00 | 50.6M |
| 2024-11-25 | 3.01 | 3.06 | 2.94 | 3.02 | 71.7M |
| 2024-11-22 | 3.17 | 3.29 | 3.05 | 3.07 | 96.8M |
| 2024-11-21 | 3.19 | 3.33 | 3.14 | 3.20 | 89.0M |
| 2024-11-20 | 3.15 | 3.28 | 3.10 | 3.24 | 99.9M |
| 2024-11-19 | 3.10 | 3.29 | 2.98 | 3.23 | 124.6M |
| 2024-11-18 | 3.10 | 3.21 | 3.08 | 3.09 | 91.7M |
| 2024-11-15 | 3.21 | 3.27 | 3.07 | 3.08 | 115.8M |
| 2024-11-14 | 3.49 | 3.54 | 3.29 | 3.30 | 118.4M |
| 2024-11-13 | 3.46 | 3.50 | 3.30 | 3.36 | 122.4M |
| 2024-11-12 | 3.43 | 3.68 | 3.38 | 3.53 | 174.9M |
| 2024-11-11 | 3.65 | 3.93 | 3.45 | 3.50 | 214.4M |
| 2024-11-08 | 4.10 | 4.16 | 3.60 | 3.64 | 322.8M |
| 2024-11-07 | 3.66 | 4.00 | 3.44 | 4.00 | 313.8M |
| 2024-11-06 | 3.64 | 3.64 | 3.48 | 3.64 | 278.3M |
| 2024-11-05 | 2.90 | 3.31 | 2.90 | 3.31 | 120.4M |
| 2024-11-04 | 2.90 | 3.08 | 2.67 | 3.01 | 248.8M |
| 2024-11-01 | 2.69 | 2.84 | 2.61 | 2.80 | 207.1M |
| 2024-10-31 | 2.54 | 2.71 | 2.48 | 2.64 | 122.3M |
| 2024-10-30 | 2.47 | 2.59 | 2.46 | 2.54 | 74.2M |
| 2024-10-29 | 2.61 | 2.64 | 2.46 | 2.47 | 105.8M |
| 2024-10-28 | 2.55 | 2.66 | 2.52 | 2.65 | 108.3M |
| 2024-10-25 | 2.48 | 2.58 | 2.48 | 2.53 | 90.0M |
| 2024-10-24 | 2.44 | 2.48 | 2.41 | 2.46 | 61.0M |
| 2024-10-23 | 2.49 | 2.54 | 2.44 | 2.46 | 82.5M |
| 2024-10-22 | 2.50 | 2.54 | 2.47 | 2.50 | 78.9M |
| 2024-10-21 | 2.55 | 2.58 | 2.46 | 2.51 | 115.2M |
| 2024-10-18 | 2.51 | 2.67 | 2.46 | 2.61 | 171.9M |
| 2024-10-17 | 2.87 | 2.90 | 2.58 | 2.60 | 231.5M |
| 2024-10-16 | 2.69 | 2.87 | 2.69 | 2.87 | 227.4M |
| 2024-10-15 | 2.55 | 2.77 | 2.49 | 2.61 | 183.1M |
| 2024-10-14 | 2.46 | 2.54 | 2.42 | 2.54 | 124.7M |
| 2024-10-11 | 2.36 | 2.47 | 2.27 | 2.31 | 89.2M |
| 2024-10-10 | 2.36 | 2.54 | 2.31 | 2.39 | 129.6M |
| 2024-10-09 | 2.64 | 2.64 | 2.54 | 2.54 | 75.4M |
| 2024-10-08 | 2.94 | 2.94 | 2.52 | 2.82 | 275.3M |
| 2024-09-30 | 2.67 | 2.67 | 2.57 | 2.67 | 126.9M |
| 2024-09-27 | 2.31 | 2.43 | 2.23 | 2.43 | 205.9M |
| 2024-09-26 | 1.99 | 2.21 | 1.97 | 2.21 | 179.0M |
| 2024-09-25 | 1.99 | 2.14 | 1.98 | 2.01 | 143.5M |
| 2024-09-24 | 2.03 | 2.07 | 1.95 | 2.01 | 109.1M |
| 2024-09-23 | 1.95 | 1.99 | 1.92 | 1.97 | 75.0M |
| 2024-09-20 | 1.93 | 2.04 | 1.91 | 1.99 | 111.2M |
| 2024-09-19 | 1.99 | 2.08 | 1.96 | 1.99 | 142.1M |
| 2024-09-18 | 1.91 | 2.10 | 1.86 | 2.04 | 146.3M |
| 2024-09-13 | 1.91 | 1.98 | 1.90 | 1.92 | 102.7M |
| 2024-09-12 | 1.87 | 1.92 | 1.82 | 1.89 | 79.1M |
| 2024-09-11 | 1.80 | 1.98 | 1.76 | 1.89 | 110.8M |
| 2024-09-10 | 1.87 | 1.88 | 1.79 | 1.82 | 60.8M |
| 2024-09-09 | 1.88 | 1.90 | 1.82 | 1.87 | 62.8M |
| 2024-09-06 | 1.89 | 1.95 | 1.87 | 1.89 | 94.4M |
| 2024-09-05 | 1.83 | 1.95 | 1.81 | 1.95 | 139.1M |
| 2024-09-04 | 1.79 | 1.86 | 1.77 | 1.77 | 45.2M |
| 2024-09-03 | 1.78 | 1.84 | 1.75 | 1.81 | 57.2M |
| 2024-09-02 | 1.82 | 1.87 | 1.77 | 1.77 | 72.0M |
| 2024-08-30 | 1.71 | 1.88 | 1.70 | 1.82 | 104.7M |
| 2024-08-29 | 1.68 | 1.73 | 1.66 | 1.71 | 42.6M |
| 2024-08-28 | 1.68 | 1.72 | 1.67 | 1.68 | 36.3M |
| 2024-08-27 | 1.79 | 1.80 | 1.69 | 1.70 | 58.9M |
| 2024-08-26 | 1.75 | 1.83 | 1.72 | 1.81 | 76.0M |
| 2024-08-23 | 1.81 | 1.83 | 1.74 | 1.77 | 74.8M |
| 2024-08-22 | 1.86 | 1.98 | 1.82 | 1.82 | 115.7M |
| 2024-08-21 | 1.74 | 1.93 | 1.73 | 1.86 | 132.3M |
| 2024-08-20 | 1.81 | 1.83 | 1.74 | 1.75 | 54.9M |
| 2024-08-19 | 1.82 | 1.87 | 1.76 | 1.80 | 98.3M |
| 2024-08-16 | 1.97 | 1.99 | 1.86 | 1.88 | 131.0M |
| 2024-08-15 | 1.87 | 2.07 | 1.83 | 2.00 | 161.7M |
| 2024-08-14 | 1.92 | 1.98 | 1.87 | 1.91 | 118.4M |
| 2024-08-13 | 1.92 | 2.04 | 1.92 | 1.92 | 175.3M |
| 2024-08-12 | 2.18 | 2.38 | 2.07 | 2.13 | 256.3M |
| 2024-08-09 | 1.90 | 2.17 | 1.87 | 2.17 | 161.6M |
| 2024-08-08 | 1.83 | 1.97 | 1.83 | 1.97 | 147.3M |
| 2024-08-07 | 1.76 | 1.93 | 1.70 | 1.79 | 130.2M |
| 2024-08-06 | 1.62 | 1.76 | 1.60 | 1.76 | 70.5M |
| 2024-08-05 | 1.60 | 1.66 | 1.59 | 1.60 | 30.9M |
| 2024-08-02 | 1.60 | 1.66 | 1.60 | 1.62 | 25.7M |
| 2024-08-01 | 1.65 | 1.66 | 1.62 | 1.63 | 25.1M |
| 2024-07-31 | 1.61 | 1.67 | 1.59 | 1.66 | 38.3M |
| 2024-07-30 | 1.55 | 1.64 | 1.55 | 1.62 | 38.7M |
| 2024-07-29 | 1.55 | 1.58 | 1.52 | 1.56 | 18.8M |
| 2024-07-26 | 1.53 | 1.57 | 1.52 | 1.55 | 16.4M |
| 2024-07-25 | 1.52 | 1.54 | 1.49 | 1.53 | 14.7M |
| 2024-07-24 | 1.54 | 1.56 | 1.51 | 1.52 | 18.8M |
| 2024-07-23 | 1.58 | 1.61 | 1.54 | 1.54 | 17.4M |
| 2024-07-22 | 1.58 | 1.60 | 1.56 | 1.58 | 15.7M |
| 2024-07-19 | 1.59 | 1.60 | 1.55 | 1.58 | 23.3M |
| 2024-07-18 | 1.61 | 1.62 | 1.56 | 1.61 | 24.5M |
| 2024-07-17 | 1.58 | 1.72 | 1.58 | 1.63 | 42.6M |
| 2024-07-16 | 1.57 | 1.63 | 1.56 | 1.59 | 25.9M |
| 2024-07-15 | 1.64 | 1.65 | 1.58 | 1.59 | 46.9M |
| 2024-07-12 | 1.58 | 1.72 | 1.56 | 1.68 | 79.7M |
| 2024-07-11 | 1.53 | 1.56 | 1.51 | 1.56 | 17.4M |
| 2024-07-10 | 1.53 | 1.55 | 1.49 | 1.51 | 12.9M |
| 2024-07-09 | 1.56 | 1.58 | 1.49 | 1.54 | 23.0M |
| 2024-07-08 | 1.60 | 1.61 | 1.55 | 1.56 | 19.3M |
| 2024-07-05 | 1.60 | 1.63 | 1.58 | 1.60 | 16.5M |
| 2024-07-04 | 1.68 | 1.69 | 1.60 | 1.61 | 27.4M |
| 2024-07-03 | 1.69 | 1.75 | 1.67 | 1.70 | 33.0M |
| 2024-07-02 | 1.69 | 1.75 | 1.66 | 1.70 | 37.8M |
| 2024-07-01 | 1.60 | 1.70 | 1.58 | 1.69 | 39.4M |
| 2024-06-28 | 1.59 | 1.64 | 1.58 | 1.59 | 21.1M |
| 2024-06-27 | 1.63 | 1.67 | 1.60 | 1.61 | 22.7M |
| 2024-06-26 | 1.58 | 1.63 | 1.56 | 1.63 | 18.3M |
| 2024-06-25 | 1.55 | 1.64 | 1.53 | 1.59 | 28.5M |
| 2024-06-24 | 1.60 | 1.61 | 1.54 | 1.55 | 26.2M |
| 2024-06-21 | 1.63 | 1.64 | 1.61 | 1.61 | 16.7M |
| 2024-06-20 | 1.68 | 1.68 | 1.61 | 1.61 | 27.4M |
| 2024-06-19 | 1.70 | 1.70 | 1.67 | 1.68 | 17.6M |
| 2024-06-18 | 1.68 | 1.72 | 1.68 | 1.68 | 18.7M |
| 2024-06-17 | 1.70 | 1.72 | 1.67 | 1.68 | 21.0M |
| 2024-06-14 | 1.69 | 1.75 | 1.66 | 1.73 | 31.3M |
| 2024-06-13 | 1.77 | 1.79 | 1.68 | 1.70 | 27.8M |
| 2024-06-12 | 1.73 | 1.78 | 1.70 | 1.75 | 25.8M |
| 2024-06-11 | 1.77 | 1.78 | 1.70 | 1.73 | 32.1M |
| 2024-06-07 | 1.68 | 1.81 | 1.68 | 1.79 | 49.1M |
| 2024-06-06 | 1.75 | 1.77 | 1.64 | 1.68 | 49.0M |
| 2024-06-05 | 1.82 | 1.82 | 1.75 | 1.77 | 42.1M |
| 2024-06-04 | 1.84 | 1.87 | 1.78 | 1.84 | 50.4M |
| 2024-06-03 | 1.91 | 1.92 | 1.81 | 1.84 | 44.5M |
| 2024-05-31 | 1.96 | 1.99 | 1.89 | 1.90 | 42.8M |
| 2024-05-30 | 2.06 | 2.06 | 1.95 | 1.97 | 53.8M |
| 2024-05-29 | 2.05 | 2.16 | 2.03 | 2.06 | 71.4M |
| 2024-05-28 | 2.18 | 2.21 | 2.04 | 2.07 | 58.2M |
| 2024-05-27 | 2.20 | 2.25 | 2.09 | 2.16 | 59.5M |
| 2024-05-24 | 2.35 | 2.36 | 2.16 | 2.17 | 110.6M |
| 2024-05-23 | 2.33 | 2.41 | 2.26 | 2.39 | 141.2M |
| 2024-05-22 | 2.39 | 2.57 | 2.38 | 2.50 | 212.3M |
| 2024-05-21 | 2.31 | 2.47 | 2.31 | 2.34 | 131.8M |
| 2024-05-20 | 2.33 | 2.54 | 2.29 | 2.45 | 208.5M |
| 2024-05-17 | 2.25 | 2.34 | 2.22 | 2.34 | 197.6M |
| 2024-05-16 | 1.93 | 2.13 | 1.91 | 2.13 | 84.3M |
| 2024-05-15 | 1.87 | 2.00 | 1.85 | 1.94 | 70.0M |
| 2024-05-14 | 1.82 | 1.95 | 1.81 | 1.89 | 50.1M |
| 2024-05-13 | 1.88 | 1.90 | 1.83 | 1.85 | 53.8M |
| 2024-05-10 | 1.80 | 1.98 | 1.78 | 1.91 | 83.9M |
| 2024-05-09 | 1.78 | 1.85 | 1.78 | 1.80 | 26.2M |
| 2024-05-08 | 1.84 | 1.85 | 1.77 | 1.78 | 22.0M |
| 2024-05-07 | 1.85 | 1.88 | 1.81 | 1.85 | 33.9M |
| 2024-05-06 | 1.89 | 1.97 | 1.84 | 1.85 | 46.4M |
| 2024-04-30 | 1.87 | 1.92 | 1.81 | 1.84 | 54.7M |
| 2024-04-29 | 1.67 | 1.86 | 1.65 | 1.86 | 45.3M |
| 2024-04-26 | 1.62 | 1.71 | 1.59 | 1.69 | 25.5M |
| 2024-04-25 | 1.60 | 1.64 | 1.60 | 1.62 | 15.4M |
| 2024-04-24 | 1.59 | 1.63 | 1.59 | 1.62 | 13.7M |
| 2024-04-23 | 1.58 | 1.63 | 1.58 | 1.60 | 12.7M |
| 2024-04-22 | 1.60 | 1.65 | 1.58 | 1.59 | 14.7M |
| 2024-04-19 | 1.61 | 1.64 | 1.58 | 1.59 | 17.0M |
| 2024-04-18 | 1.70 | 1.70 | 1.61 | 1.63 | 17.5M |
| 2024-04-17 | 1.60 | 1.68 | 1.60 | 1.66 | 20.9M |
| 2024-04-16 | 1.68 | 1.68 | 1.57 | 1.59 | 26.7M |
| 2024-04-15 | 1.77 | 1.78 | 1.66 | 1.69 | 26.8M |
| 2024-04-12 | 1.81 | 1.84 | 1.77 | 1.78 | 12.8M |
| 2024-04-11 | 1.81 | 1.85 | 1.80 | 1.82 | 12.5M |
| 2024-04-10 | 1.90 | 1.91 | 1.80 | 1.82 | 19.9M |
| 2024-04-09 | 1.87 | 1.90 | 1.86 | 1.89 | 15.6M |
| 2024-04-08 | 1.96 | 1.96 | 1.86 | 1.87 | 29.8M |
| 2024-04-03 | 1.98 | 1.99 | 1.95 | 1.96 | 13.1M |
| 2024-04-02 | 1.96 | 2.06 | 1.95 | 1.99 | 30.0M |
| 2024-04-01 | 1.92 | 1.97 | 1.92 | 1.97 | 15.5M |
| 2024-03-29 | 1.96 | 1.96 | 1.90 | 1.93 | 19.3M |
| 2024-03-28 | 1.93 | 1.98 | 1.93 | 1.96 | 16.9M |
| 2024-03-27 | 2.01 | 2.02 | 1.94 | 1.95 | 22.7M |
| 2024-03-26 | 1.95 | 2.03 | 1.94 | 2.02 | 28.7M |
| 2024-03-25 | 1.99 | 2.03 | 1.96 | 1.96 | 30.6M |
| 2024-03-22 | 2.06 | 2.07 | 1.99 | 2.00 | 25.3M |
| 2024-03-21 | 2.04 | 2.10 | 2.03 | 2.06 | 31.5M |
| 2024-03-20 | 2.03 | 2.05 | 1.99 | 2.04 | 25.0M |
| 2024-03-19 | 2.03 | 2.08 | 2.01 | 2.03 | 32.3M |
| 2024-03-18 | 2.04 | 2.04 | 2.00 | 2.03 | 32.7M |
| 2024-03-15 | 2.07 | 2.09 | 2.01 | 2.05 | 46.4M |
| 2024-03-14 | 1.99 | 2.16 | 1.98 | 2.10 | 78.9M |
| 2024-03-13 | 2.04 | 2.05 | 1.96 | 1.98 | 26.0M |
| 2024-03-12 | 1.94 | 2.05 | 1.94 | 2.05 | 41.3M |
| 2024-03-11 | 1.90 | 1.94 | 1.88 | 1.94 | 15.7M |
| 2024-03-08 | 1.90 | 1.92 | 1.88 | 1.89 | 13.1M |
| 2024-03-07 | 1.90 | 1.94 | 1.90 | 1.90 | 19.8M |
| 2024-03-06 | 1.89 | 1.94 | 1.88 | 1.91 | 20.1M |
| 2024-03-05 | 1.95 | 1.96 | 1.89 | 1.90 | 24.1M |
| 2024-03-04 | 2.00 | 2.01 | 1.92 | 1.97 | 23.6M |
| 2024-03-01 | 2.06 | 2.06 | 1.98 | 2.01 | 27.2M |
| 2024-02-29 | 1.95 | 2.05 | 1.95 | 2.05 | 28.1M |
| 2024-02-28 | 2.10 | 2.17 | 1.99 | 1.99 | 35.3M |
| 2024-02-27 | 2.02 | 2.11 | 2.00 | 2.09 | 27.9M |
| 2024-02-26 | 1.99 | 2.07 | 1.96 | 2.03 | 27.2M |
| 2024-02-23 | 1.93 | 1.99 | 1.92 | 1.99 | 23.6M |
| 2024-02-22 | 1.89 | 1.95 | 1.89 | 1.93 | 21.8M |
| 2024-02-21 | 1.83 | 1.98 | 1.80 | 1.92 | 31.0M |
| 2024-02-20 | 1.83 | 1.86 | 1.78 | 1.85 | 24.7M |
| 2024-02-19 | 1.79 | 1.89 | 1.78 | 1.85 | 42.2M |
| 2024-02-08 | 1.58 | 1.74 | 1.54 | 1.72 | 47.1M |
| 2024-02-07 | 1.69 | 1.72 | 1.56 | 1.58 | 35.5M |
| 2024-02-06 | 1.65 | 1.75 | 1.56 | 1.66 | 45.5M |
| 2024-02-05 | 1.91 | 1.91 | 1.73 | 1.73 | 36.0M |
| 2024-02-02 | 2.02 | 2.08 | 1.88 | 1.92 | 30.7M |
| 2024-02-01 | 2.06 | 2.08 | 1.96 | 2.00 | 30.2M |
| 2024-01-31 | 2.18 | 2.23 | 2.07 | 2.08 | 27.8M |
| 2024-01-30 | 2.38 | 2.41 | 2.20 | 2.20 | 31.8M |
| 2024-01-29 | 2.44 | 2.45 | 2.32 | 2.33 | 23.0M |
| 2024-01-26 | 2.33 | 2.44 | 2.33 | 2.41 | 31.7M |
| 2024-01-25 | 2.23 | 2.34 | 2.23 | 2.33 | 28.2M |
| 2024-01-24 | 2.15 | 2.23 | 2.12 | 2.23 | 27.6M |
| 2024-01-23 | 2.09 | 2.15 | 2.06 | 2.14 | 16.9M |
| 2024-01-22 | 2.22 | 2.24 | 2.08 | 2.12 | 22.9M |
| 2024-01-19 | 2.24 | 2.27 | 2.22 | 2.24 | 13.2M |
| 2024-01-18 | 2.25 | 2.26 | 2.17 | 2.24 | 23.2M |
| 2024-01-17 | 2.32 | 2.32 | 2.26 | 2.26 | 15.2M |
| 2024-01-16 | 2.36 | 2.39 | 2.30 | 2.33 | 21.7M |
| 2024-01-15 | 2.33 | 2.37 | 2.30 | 2.35 | 20.2M |
| 2024-01-12 | 2.33 | 2.38 | 2.32 | 2.34 | 22.7M |
| 2024-01-11 | 2.31 | 2.42 | 2.29 | 2.35 | 33.0M |
| 2024-01-10 | 2.32 | 2.35 | 2.29 | 2.32 | 12.2M |
| 2024-01-09 | 2.32 | 2.37 | 2.31 | 2.33 | 16.0M |
| 2024-01-08 | 2.39 | 2.42 | 2.32 | 2.33 | 22.8M |
| 2024-01-05 | 2.37 | 2.41 | 2.35 | 2.36 | 21.3M |
| 2024-01-04 | 2.39 | 2.40 | 2.35 | 2.37 | 15.2M |
| 2024-01-03 | 2.39 | 2.42 | 2.38 | 2.40 | 16.5M |
| 2024-01-02 | 2.42 | 2.43 | 2.38 | 2.40 | 15.0M |