3.59
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 | 4.06 | 4.09 | 3.91 | 3.92 | 67.5M |
| 2024-12-30 | 4.15 | 4.19 | 4.03 | 4.07 | 59.3M |
| 2024-12-27 | 4.12 | 4.29 | 4.12 | 4.14 | 74.9M |
| 2024-12-26 | 4.33 | 4.33 | 4.15 | 4.17 | 91.9M |
| 2024-12-25 | 4.24 | 4.47 | 4.03 | 4.37 | 135.7M |
| 2024-12-24 | 4.29 | 4.38 | 4.24 | 4.28 | 63.7M |
| 2024-12-23 | 4.60 | 4.60 | 4.28 | 4.30 | 92.5M |
| 2024-12-20 | 4.62 | 4.74 | 4.56 | 4.62 | 68.5M |
| 2024-12-19 | 4.65 | 4.72 | 4.51 | 4.62 | 71.5M |
| 2024-12-18 | 4.59 | 4.84 | 4.58 | 4.67 | 79.0M |
| 2024-12-17 | 5.01 | 5.02 | 4.60 | 4.61 | 112.4M |
| 2024-12-16 | 4.90 | 5.15 | 4.84 | 5.05 | 110.7M |
| 2024-12-13 | 5.10 | 5.14 | 4.92 | 4.94 | 115.2M |
| 2024-12-12 | 5.23 | 5.28 | 5.07 | 5.16 | 141.2M |
| 2024-12-11 | 5.20 | 5.46 | 5.14 | 5.30 | 156.9M |
| 2024-12-10 | 5.61 | 5.65 | 5.20 | 5.32 | 237.8M |
| 2024-12-09 | 5.14 | 5.60 | 4.91 | 5.35 | 260.7M |
| 2024-12-06 | 5.31 | 5.39 | 5.11 | 5.19 | 209.9M |
| 2024-12-05 | 5.11 | 5.50 | 5.05 | 5.39 | 238.8M |
| 2024-12-04 | 5.64 | 5.90 | 5.01 | 5.29 | 412.1M |
| 2024-12-03 | 4.91 | 5.36 | 4.79 | 5.36 | 255.3M |
| 2024-12-02 | 4.62 | 4.94 | 4.62 | 4.87 | 243.0M |
| 2024-11-29 | 4.56 | 4.76 | 4.36 | 4.56 | 222.6M |
| 2024-11-28 | 4.69 | 4.89 | 4.60 | 4.62 | 306.8M |
| 2024-11-27 | 4.14 | 4.61 | 4.02 | 4.61 | 300.1M |
| 2024-11-26 | 4.42 | 4.61 | 4.16 | 4.19 | 142.1M |
| 2024-11-25 | 4.59 | 4.87 | 4.35 | 4.52 | 187.7M |
| 2024-11-22 | 4.69 | 5.22 | 4.40 | 4.77 | 287.3M |
| 2024-11-21 | 4.78 | 5.19 | 4.70 | 4.88 | 354.3M |
| 2024-11-20 | 4.25 | 4.72 | 4.11 | 4.72 | 288.3M |
| 2024-11-19 | 3.98 | 4.38 | 3.87 | 4.29 | 249.6M |
| 2024-11-18 | 4.10 | 4.26 | 3.80 | 4.01 | 256.1M |
| 2024-11-15 | 4.40 | 4.53 | 4.15 | 4.16 | 270.8M |
| 2024-11-14 | 4.65 | 4.86 | 4.61 | 4.61 | 247.8M |
| 2024-11-13 | 4.51 | 5.37 | 4.51 | 5.12 | 394.6M |
| 2024-11-12 | 5.01 | 5.01 | 5.01 | 5.01 | 19.3M |
| 2024-11-11 | 5.57 | 5.57 | 5.57 | 5.57 | 31.2M |
| 2024-11-08 | 6.15 | 7.33 | 6.15 | 6.19 | 502.2M |
| 2024-11-07 | 6.82 | 6.82 | 5.76 | 6.82 | 475.4M |
| 2024-11-06 | 6.20 | 6.20 | 6.20 | 6.20 | 52.3M |
| 2024-11-05 | 5.46 | 5.64 | 4.70 | 5.64 | 330.6M |
| 2024-11-04 | 4.72 | 5.13 | 4.19 | 5.13 | 418.9M |
| 2024-11-01 | 4.66 | 4.66 | 4.29 | 4.66 | 456.3M |
| 2024-10-31 | 4.24 | 4.24 | 4.24 | 4.24 | 24.2M |
| 2024-10-30 | 3.85 | 3.85 | 3.50 | 3.85 | 222.7M |
| 2024-10-29 | 3.50 | 3.50 | 3.50 | 3.50 | 14.9M |
| 2024-10-28 | 3.17 | 3.18 | 3.03 | 3.18 | 79.2M |
| 2024-10-25 | 2.68 | 2.89 | 2.65 | 2.89 | 173.3M |
| 2024-10-24 | 2.32 | 2.63 | 2.32 | 2.63 | 215.5M |
| 2024-10-23 | 2.77 | 2.77 | 2.39 | 2.39 | 336.6M |
| 2024-10-22 | 2.52 | 2.52 | 2.41 | 2.52 | 76.9M |
| 2024-10-21 | 2.23 | 2.29 | 2.15 | 2.29 | 189.3M |
| 2024-10-18 | 1.86 | 2.08 | 1.86 | 2.08 | 106.4M |
| 2024-10-17 | 2.01 | 2.08 | 1.88 | 1.89 | 131.4M |
| 2024-10-16 | 1.82 | 1.96 | 1.82 | 1.96 | 78.7M |
| 2024-10-15 | 1.81 | 1.85 | 1.78 | 1.78 | 41.6M |
| 2024-10-14 | 1.77 | 1.84 | 1.76 | 1.82 | 47.4M |
| 2024-10-11 | 1.78 | 1.83 | 1.70 | 1.73 | 42.7M |
| 2024-10-10 | 1.84 | 1.89 | 1.72 | 1.82 | 65.0M |
| 2024-10-09 | 1.94 | 1.96 | 1.85 | 1.85 | 85.2M |
| 2024-10-08 | 2.11 | 2.11 | 1.85 | 2.06 | 145.8M |
| 2024-09-30 | 1.82 | 1.94 | 1.78 | 1.92 | 93.3M |
| 2024-09-27 | 1.73 | 1.78 | 1.70 | 1.76 | 56.4M |
| 2024-09-26 | 1.62 | 1.69 | 1.61 | 1.69 | 45.8M |
| 2024-09-25 | 1.60 | 1.67 | 1.58 | 1.62 | 48.1M |
| 2024-09-24 | 1.53 | 1.58 | 1.52 | 1.58 | 35.8M |
| 2024-09-23 | 1.51 | 1.53 | 1.48 | 1.52 | 19.9M |
| 2024-09-20 | 1.52 | 1.54 | 1.50 | 1.52 | 24.4M |
| 2024-09-19 | 1.46 | 1.54 | 1.45 | 1.52 | 34.7M |
| 2024-09-18 | 1.50 | 1.50 | 1.43 | 1.47 | 22.5M |
| 2024-09-13 | 1.47 | 1.53 | 1.45 | 1.51 | 34.4M |
| 2024-09-12 | 1.45 | 1.50 | 1.45 | 1.46 | 11.7M |
| 2024-09-11 | 1.44 | 1.46 | 1.43 | 1.45 | 10.9M |
| 2024-09-10 | 1.45 | 1.47 | 1.43 | 1.45 | 13.9M |
| 2024-09-09 | 1.43 | 1.47 | 1.42 | 1.45 | 17.5M |
| 2024-09-06 | 1.43 | 1.50 | 1.42 | 1.44 | 27.2M |
| 2024-09-05 | 1.42 | 1.43 | 1.41 | 1.42 | 5.8M |
| 2024-09-04 | 1.42 | 1.43 | 1.41 | 1.41 | 6.9M |
| 2024-09-03 | 1.43 | 1.45 | 1.42 | 1.43 | 7.2M |
| 2024-09-02 | 1.45 | 1.48 | 1.43 | 1.43 | 10.0M |
| 2024-08-30 | 1.42 | 1.47 | 1.40 | 1.45 | 17.3M |
| 2024-08-29 | 1.39 | 1.43 | 1.39 | 1.41 | 9.8M |
| 2024-08-28 | 1.39 | 1.42 | 1.37 | 1.40 | 8.7M |
| 2024-08-27 | 1.43 | 1.44 | 1.39 | 1.39 | 7.1M |
| 2024-08-26 | 1.40 | 1.45 | 1.39 | 1.42 | 9.7M |
| 2024-08-23 | 1.39 | 1.41 | 1.37 | 1.41 | 12.0M |
| 2024-08-22 | 1.43 | 1.45 | 1.39 | 1.40 | 13.3M |
| 2024-08-21 | 1.43 | 1.46 | 1.42 | 1.43 | 11.0M |
| 2024-08-20 | 1.46 | 1.48 | 1.43 | 1.44 | 14.5M |
| 2024-08-19 | 1.49 | 1.50 | 1.45 | 1.48 | 15.9M |
| 2024-08-16 | 1.56 | 1.57 | 1.48 | 1.49 | 24.5M |
| 2024-08-15 | 1.50 | 1.57 | 1.49 | 1.56 | 29.5M |
| 2024-08-14 | 1.48 | 1.53 | 1.48 | 1.51 | 18.2M |
| 2024-08-13 | 1.45 | 1.49 | 1.45 | 1.49 | 15.6M |
| 2024-08-12 | 1.50 | 1.51 | 1.47 | 1.47 | 17.5M |
| 2024-08-09 | 1.52 | 1.56 | 1.50 | 1.51 | 21.0M |
| 2024-08-08 | 1.51 | 1.53 | 1.48 | 1.52 | 17.6M |
| 2024-08-07 | 1.53 | 1.54 | 1.51 | 1.52 | 18.8M |
| 2024-08-06 | 1.51 | 1.54 | 1.49 | 1.52 | 25.7M |
| 2024-08-05 | 1.56 | 1.59 | 1.50 | 1.50 | 44.7M |
| 2024-08-02 | 1.52 | 1.62 | 1.51 | 1.57 | 49.1M |
| 2024-08-01 | 1.57 | 1.58 | 1.54 | 1.54 | 57.3M |
| 2024-07-31 | 1.47 | 1.62 | 1.43 | 1.61 | 94.1M |
| 2024-07-30 | 1.57 | 1.58 | 1.45 | 1.47 | 48.7M |
| 2024-07-29 | 1.41 | 1.44 | 1.38 | 1.44 | 18.0M |
| 2024-07-26 | 1.37 | 1.43 | 1.36 | 1.41 | 12.8M |
| 2024-07-25 | 1.36 | 1.39 | 1.34 | 1.37 | 10.3M |
| 2024-07-24 | 1.39 | 1.42 | 1.35 | 1.36 | 11.9M |
| 2024-07-23 | 1.41 | 1.44 | 1.38 | 1.38 | 13.5M |
| 2024-07-22 | 1.40 | 1.43 | 1.37 | 1.41 | 14.3M |
| 2024-07-19 | 1.38 | 1.39 | 1.34 | 1.38 | 11.1M |
| 2024-07-18 | 1.37 | 1.38 | 1.34 | 1.38 | 11.4M |
| 2024-07-17 | 1.40 | 1.41 | 1.37 | 1.38 | 12.3M |
| 2024-07-16 | 1.41 | 1.41 | 1.38 | 1.41 | 9.5M |
| 2024-07-15 | 1.46 | 1.46 | 1.41 | 1.41 | 12.6M |
| 2024-07-12 | 1.47 | 1.49 | 1.44 | 1.46 | 18.1M |
| 2024-07-11 | 1.38 | 1.49 | 1.37 | 1.47 | 38.8M |
| 2024-07-10 | 1.41 | 1.43 | 1.32 | 1.36 | 34.1M |
| 2024-07-09 | 1.45 | 1.47 | 1.41 | 1.46 | 21.2M |
| 2024-07-08 | 1.54 | 1.55 | 1.45 | 1.46 | 21.2M |
| 2024-07-05 | 1.46 | 1.51 | 1.42 | 1.51 | 24.3M |
| 2024-07-04 | 1.52 | 1.55 | 1.45 | 1.46 | 22.2M |
| 2024-07-03 | 1.53 | 1.59 | 1.52 | 1.53 | 29.6M |
| 2024-07-02 | 1.50 | 1.57 | 1.48 | 1.52 | 43.0M |
| 2024-07-01 | 1.46 | 1.53 | 1.40 | 1.51 | 68.9M |
| 2024-06-28 | 1.69 | 1.70 | 1.56 | 1.56 | 21.0M |
| 2024-06-27 | 1.77 | 1.78 | 1.73 | 1.73 | 11.3M |
| 2024-06-26 | 1.78 | 1.80 | 1.74 | 1.79 | 13.0M |
| 2024-06-25 | 1.80 | 1.82 | 1.76 | 1.78 | 11.2M |
| 2024-06-24 | 1.85 | 1.86 | 1.78 | 1.80 | 15.2M |
| 2024-06-21 | 1.86 | 1.88 | 1.82 | 1.86 | 8.3M |
| 2024-06-20 | 1.94 | 1.96 | 1.86 | 1.87 | 15.8M |
| 2024-06-19 | 1.92 | 1.97 | 1.90 | 1.93 | 13.2M |
| 2024-06-18 | 1.89 | 1.92 | 1.88 | 1.91 | 8.6M |
| 2024-06-17 | 1.92 | 1.94 | 1.87 | 1.90 | 16.5M |
| 2024-06-14 | 2.01 | 2.02 | 1.93 | 1.94 | 25.9M |
| 2024-06-13 | 1.91 | 1.92 | 1.87 | 1.88 | 6.4M |
| 2024-06-12 | 1.90 | 1.93 | 1.90 | 1.91 | 6.5M |
| 2024-06-11 | 1.88 | 1.93 | 1.86 | 1.91 | 8.9M |
| 2024-06-07 | 1.86 | 1.90 | 1.86 | 1.90 | 8.4M |
| 2024-06-06 | 1.94 | 1.95 | 1.84 | 1.86 | 20.4M |
| 2024-06-05 | 2.00 | 2.00 | 1.93 | 1.94 | 9.3M |
| 2024-06-04 | 1.95 | 1.99 | 1.92 | 1.99 | 12.8M |
| 2024-06-03 | 2.03 | 2.03 | 1.94 | 1.96 | 19.6M |
| 2024-05-31 | 2.01 | 2.04 | 2.01 | 2.03 | 10.0M |
| 2024-05-30 | 2.05 | 2.06 | 2.01 | 2.02 | 15.2M |
| 2024-05-29 | 2.08 | 2.09 | 2.05 | 2.06 | 12.2M |
| 2024-05-28 | 2.06 | 2.09 | 2.05 | 2.08 | 13.9M |
| 2024-05-27 | 2.04 | 2.07 | 2.04 | 2.06 | 12.9M |
| 2024-05-24 | 2.09 | 2.10 | 2.03 | 2.04 | 27.1M |
| 2024-05-23 | 2.14 | 2.16 | 2.09 | 2.10 | 30.2M |
| 2024-05-22 | 2.11 | 2.17 | 2.10 | 2.14 | 29.5M |
| 2024-05-21 | 2.16 | 2.23 | 2.12 | 2.12 | 50.3M |
| 2024-05-20 | 2.26 | 2.27 | 2.15 | 2.15 | 102.4M |
| 2024-05-17 | 2.32 | 2.35 | 2.25 | 2.26 | 147.0M |
| 2024-05-16 | 2.11 | 2.16 | 2.10 | 2.14 | 22.3M |
| 2024-05-15 | 2.11 | 2.13 | 2.09 | 2.11 | 11.7M |
| 2024-05-14 | 2.12 | 2.14 | 2.10 | 2.11 | 13.6M |
| 2024-05-13 | 2.17 | 2.17 | 2.13 | 2.13 | 17.6M |
| 2024-05-10 | 2.12 | 2.14 | 2.08 | 2.14 | 22.6M |
| 2024-05-09 | 2.11 | 2.13 | 2.10 | 2.12 | 15.5M |
| 2024-05-08 | 2.15 | 2.16 | 2.10 | 2.11 | 27.1M |
| 2024-05-07 | 2.11 | 2.19 | 2.07 | 2.18 | 47.5M |
| 2024-05-06 | 2.13 | 2.15 | 2.10 | 2.11 | 26.1M |
| 2024-04-30 | 2.19 | 2.20 | 2.09 | 2.10 | 45.7M |
| 2024-04-29 | 2.13 | 2.21 | 2.11 | 2.20 | 51.8M |
| 2024-04-26 | 2.18 | 2.24 | 2.15 | 2.16 | 51.4M |
| 2024-04-25 | 2.23 | 2.28 | 2.17 | 2.18 | 51.6M |
| 2024-04-24 | 2.10 | 2.28 | 2.09 | 2.25 | 72.7M |
| 2024-04-23 | 2.10 | 2.15 | 2.09 | 2.12 | 35.9M |
| 2024-04-22 | 2.11 | 2.22 | 2.07 | 2.13 | 65.1M |
| 2024-04-19 | 2.12 | 2.18 | 2.09 | 2.10 | 92.1M |
| 2024-04-18 | 2.00 | 2.19 | 2.00 | 2.19 | 126.4M |
| 2024-04-17 | 1.86 | 1.99 | 1.86 | 1.99 | 28.1M |
| 2024-04-16 | 1.91 | 1.93 | 1.83 | 1.84 | 27.2M |
| 2024-04-15 | 2.08 | 2.09 | 1.87 | 1.94 | 44.1M |
| 2024-04-12 | 2.11 | 2.14 | 2.07 | 2.08 | 21.0M |
| 2024-04-11 | 2.13 | 2.17 | 2.11 | 2.12 | 18.5M |
| 2024-04-10 | 2.22 | 2.24 | 2.12 | 2.16 | 37.6M |
| 2024-04-09 | 2.26 | 2.33 | 2.24 | 2.26 | 25.3M |
| 2024-04-08 | 2.29 | 2.31 | 2.23 | 2.24 | 24.7M |
| 2024-04-03 | 2.29 | 2.31 | 2.24 | 2.29 | 31.9M |
| 2024-04-02 | 2.33 | 2.41 | 2.30 | 2.31 | 44.2M |
| 2024-04-01 | 2.35 | 2.45 | 2.34 | 2.36 | 40.7M |
| 2024-03-29 | 2.30 | 2.38 | 2.26 | 2.33 | 43.8M |
| 2024-03-28 | 2.20 | 2.39 | 2.20 | 2.29 | 46.6M |
| 2024-03-27 | 2.27 | 2.27 | 2.18 | 2.18 | 36.0M |
| 2024-03-26 | 2.34 | 2.36 | 2.25 | 2.28 | 53.1M |
| 2024-03-25 | 2.50 | 2.59 | 2.36 | 2.36 | 71.7M |
| 2024-03-22 | 2.39 | 2.52 | 2.37 | 2.45 | 84.0M |
| 2024-03-21 | 2.34 | 2.54 | 2.34 | 2.45 | 98.5M |
| 2024-03-20 | 2.28 | 2.35 | 2.28 | 2.34 | 38.9M |
| 2024-03-19 | 2.33 | 2.35 | 2.27 | 2.29 | 45.6M |
| 2024-03-18 | 2.22 | 2.42 | 2.22 | 2.34 | 79.6M |
| 2024-03-15 | 2.22 | 2.23 | 2.17 | 2.21 | 26.5M |
| 2024-03-14 | 2.31 | 2.33 | 2.20 | 2.22 | 33.2M |
| 2024-03-13 | 2.31 | 2.32 | 2.25 | 2.27 | 41.3M |
| 2024-03-12 | 2.25 | 2.37 | 2.20 | 2.34 | 66.3M |
| 2024-03-11 | 2.16 | 2.25 | 2.16 | 2.23 | 44.8M |
| 2024-03-08 | 2.13 | 2.17 | 2.12 | 2.15 | 23.2M |
| 2024-03-07 | 2.12 | 2.21 | 2.11 | 2.13 | 38.9M |
| 2024-03-06 | 2.10 | 2.16 | 2.09 | 2.12 | 32.9M |
| 2024-03-05 | 2.10 | 2.27 | 2.07 | 2.14 | 56.2M |
| 2024-03-04 | 2.14 | 2.17 | 2.08 | 2.10 | 24.1M |
| 2024-03-01 | 2.15 | 2.17 | 2.10 | 2.14 | 24.0M |
| 2024-02-29 | 2.07 | 2.15 | 2.04 | 2.14 | 27.3M |
| 2024-02-28 | 2.20 | 2.27 | 2.08 | 2.09 | 52.9M |
| 2024-02-27 | 2.14 | 2.21 | 2.13 | 2.20 | 39.3M |
| 2024-02-26 | 2.17 | 2.22 | 2.13 | 2.19 | 34.8M |
| 2024-02-23 | 2.12 | 2.17 | 2.11 | 2.17 | 29.1M |
| 2024-02-22 | 2.07 | 2.20 | 2.07 | 2.13 | 28.1M |
| 2024-02-21 | 2.02 | 2.14 | 2.01 | 2.07 | 35.4M |
| 2024-02-20 | 2.01 | 2.03 | 1.97 | 2.02 | 18.2M |
| 2024-02-19 | 1.96 | 2.05 | 1.96 | 2.02 | 26.0M |
| 2024-02-08 | 1.85 | 1.96 | 1.79 | 1.95 | 30.6M |
| 2024-02-07 | 1.87 | 1.93 | 1.81 | 1.83 | 25.8M |
| 2024-02-06 | 1.85 | 1.98 | 1.73 | 1.87 | 35.4M |
| 2024-02-05 | 2.03 | 2.04 | 1.86 | 1.87 | 40.1M |
| 2024-02-02 | 2.17 | 2.20 | 1.96 | 2.03 | 57.5M |
| 2024-02-01 | 2.19 | 2.26 | 2.15 | 2.18 | 48.1M |
| 2024-01-31 | 2.51 | 2.54 | 2.33 | 2.33 | 101.3M |
| 2024-01-30 | 2.70 | 2.74 | 2.59 | 2.59 | 136.0M |
| 2024-01-29 | 2.62 | 2.89 | 2.60 | 2.78 | 179.2M |
| 2024-01-26 | 2.62 | 2.67 | 2.60 | 2.63 | 26.6M |
| 2024-01-25 | 2.57 | 2.63 | 2.54 | 2.62 | 30.2M |
| 2024-01-24 | 2.52 | 2.56 | 2.49 | 2.56 | 17.2M |
| 2024-01-23 | 2.49 | 2.52 | 2.47 | 2.52 | 10.0M |
| 2024-01-22 | 2.57 | 2.58 | 2.48 | 2.50 | 25.4M |
| 2024-01-19 | 2.61 | 2.63 | 2.57 | 2.58 | 16.5M |
| 2024-01-18 | 2.59 | 2.63 | 2.55 | 2.61 | 23.9M |
| 2024-01-17 | 2.64 | 2.69 | 2.61 | 2.61 | 24.0M |
| 2024-01-16 | 2.64 | 2.68 | 2.59 | 2.65 | 22.2M |
| 2024-01-15 | 2.63 | 2.66 | 2.61 | 2.64 | 14.5M |
| 2024-01-12 | 2.67 | 2.75 | 2.64 | 2.64 | 33.0M |
| 2024-01-11 | 2.58 | 2.78 | 2.57 | 2.69 | 51.1M |
| 2024-01-10 | 2.58 | 2.60 | 2.54 | 2.58 | 17.9M |
| 2024-01-09 | 2.60 | 2.62 | 2.57 | 2.58 | 17.3M |
| 2024-01-08 | 2.62 | 2.63 | 2.59 | 2.59 | 17.7M |
| 2024-01-05 | 2.67 | 2.68 | 2.61 | 2.62 | 25.0M |
| 2024-01-04 | 2.70 | 2.70 | 2.66 | 2.67 | 15.3M |
| 2024-01-03 | 2.70 | 2.70 | 2.66 | 2.70 | 22.6M |
| 2024-01-02 | 2.72 | 2.72 | 2.69 | 2.71 | 21.2M |