3.73
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 | 2.52 | 2.66 | 2.52 | 2.59 | 42.9M |
| 2024-12-30 | 2.45 | 2.58 | 2.42 | 2.53 | 28.7M |
| 2024-12-27 | 2.56 | 2.65 | 2.50 | 2.51 | 23.7M |
| 2024-12-26 | 2.45 | 2.55 | 2.42 | 2.54 | 21.3M |
| 2024-12-25 | 2.62 | 2.67 | 2.51 | 2.51 | 28.9M |
| 2024-12-24 | 2.65 | 2.70 | 2.57 | 2.64 | 34.4M |
| 2024-12-23 | 2.80 | 2.83 | 2.71 | 2.71 | 26.8M |
| 2024-12-20 | 2.77 | 2.88 | 2.77 | 2.85 | 32.6M |
| 2024-12-19 | 2.74 | 2.79 | 2.62 | 2.77 | 32.0M |
| 2024-12-18 | 2.68 | 2.79 | 2.68 | 2.74 | 25.7M |
| 2024-12-17 | 2.89 | 2.93 | 2.71 | 2.71 | 34.2M |
| 2024-12-16 | 2.75 | 2.87 | 2.71 | 2.85 | 30.0M |
| 2024-12-13 | 2.77 | 2.80 | 2.71 | 2.77 | 39.2M |
| 2024-12-12 | 2.69 | 2.85 | 2.69 | 2.85 | 29.4M |
| 2024-12-11 | 2.66 | 2.79 | 2.66 | 2.71 | 27.3M |
| 2024-12-10 | 2.79 | 2.82 | 2.65 | 2.68 | 32.2M |
| 2024-12-09 | 2.73 | 2.82 | 2.67 | 2.75 | 41.9M |
| 2024-12-06 | 2.85 | 2.89 | 2.75 | 2.80 | 66.3M |
| 2024-12-05 | 2.58 | 2.75 | 2.58 | 2.75 | 20.1M |
| 2024-12-04 | 2.70 | 2.75 | 2.56 | 2.62 | 54.0M |
| 2024-12-03 | 2.68 | 2.68 | 2.55 | 2.68 | 61.9M |
| 2024-12-02 | 2.43 | 2.55 | 2.38 | 2.55 | 20.1M |
| 2024-11-29 | 2.40 | 2.43 | 2.36 | 2.43 | 52.4M |
| 2024-11-28 | 2.31 | 2.31 | 2.31 | 2.31 | 5.2M |
| 2024-11-27 | 2.26 | 2.29 | 2.17 | 2.20 | 42.0M |
| 2024-11-26 | 2.42 | 2.45 | 2.28 | 2.28 | 52.5M |
| 2024-11-25 | 2.35 | 2.40 | 2.34 | 2.40 | 40.7M |
| 2024-11-22 | 2.25 | 2.35 | 2.25 | 2.29 | 47.3M |
| 2024-11-21 | 2.12 | 2.24 | 2.12 | 2.24 | 30.6M |
| 2024-11-20 | 2.05 | 2.13 | 2.04 | 2.13 | 19.2M |
| 2024-11-19 | 2.14 | 2.15 | 2.05 | 2.07 | 29.6M |
| 2024-11-18 | 2.18 | 2.22 | 2.13 | 2.16 | 25.0M |
| 2024-11-15 | 2.16 | 2.22 | 2.15 | 2.18 | 24.6M |
| 2024-11-14 | 2.15 | 2.22 | 2.14 | 2.18 | 25.4M |
| 2024-11-13 | 2.16 | 2.20 | 2.13 | 2.16 | 20.1M |
| 2024-11-12 | 2.21 | 2.24 | 2.15 | 2.18 | 31.2M |
| 2024-11-11 | 2.18 | 2.22 | 2.16 | 2.21 | 22.7M |
| 2024-11-08 | 2.26 | 2.26 | 2.15 | 2.18 | 37.9M |
| 2024-11-07 | 2.26 | 2.29 | 2.22 | 2.26 | 28.1M |
| 2024-11-06 | 2.25 | 2.30 | 2.21 | 2.26 | 32.4M |
| 2024-11-05 | 2.22 | 2.32 | 2.21 | 2.29 | 45.6M |
| 2024-11-04 | 2.18 | 2.25 | 2.12 | 2.21 | 23.9M |
| 2024-11-01 | 2.15 | 2.25 | 2.13 | 2.21 | 32.6M |
| 2024-10-31 | 2.14 | 2.17 | 2.10 | 2.15 | 31.8M |
| 2024-10-30 | 2.16 | 2.23 | 2.13 | 2.18 | 27.2M |
| 2024-10-29 | 2.17 | 2.22 | 2.13 | 2.16 | 22.5M |
| 2024-10-28 | 2.08 | 2.19 | 2.08 | 2.17 | 20.2M |
| 2024-10-25 | 2.06 | 2.15 | 2.05 | 2.11 | 24.5M |
| 2024-10-24 | 2.02 | 2.11 | 2.02 | 2.08 | 26.2M |
| 2024-10-23 | 1.98 | 2.03 | 1.97 | 2.02 | 21.1M |
| 2024-10-22 | 1.92 | 1.98 | 1.92 | 1.97 | 17.3M |
| 2024-10-21 | 1.98 | 2.00 | 1.90 | 1.91 | 33.1M |
| 2024-10-18 | 1.97 | 2.02 | 1.96 | 2.00 | 20.5M |
| 2024-10-17 | 1.95 | 1.98 | 1.94 | 1.98 | 14.5M |
| 2024-10-16 | 1.94 | 1.98 | 1.92 | 1.95 | 14.1M |
| 2024-10-15 | 1.91 | 2.00 | 1.91 | 1.96 | 22.2M |
| 2024-10-14 | 1.90 | 1.93 | 1.87 | 1.93 | 20.0M |
| 2024-10-11 | 1.98 | 2.03 | 1.91 | 1.91 | 34.0M |
| 2024-10-10 | 1.90 | 2.03 | 1.88 | 2.01 | 42.4M |
| 2024-10-09 | 1.85 | 1.95 | 1.82 | 1.93 | 40.4M |
| 2024-10-08 | 1.93 | 1.93 | 1.77 | 1.87 | 50.1M |
| 2024-09-30 | 1.76 | 1.84 | 1.75 | 1.84 | 38.4M |
| 2024-09-27 | 1.73 | 1.80 | 1.72 | 1.75 | 24.6M |
| 2024-09-26 | 1.74 | 1.75 | 1.71 | 1.74 | 12.5M |
| 2024-09-25 | 1.70 | 1.74 | 1.69 | 1.73 | 15.6M |
| 2024-09-24 | 1.66 | 1.71 | 1.66 | 1.70 | 11.1M |
| 2024-09-23 | 1.69 | 1.71 | 1.65 | 1.67 | 11.0M |
| 2024-09-20 | 1.69 | 1.72 | 1.68 | 1.71 | 10.4M |
| 2024-09-19 | 1.68 | 1.71 | 1.66 | 1.69 | 7.6M |
| 2024-09-18 | 1.68 | 1.69 | 1.65 | 1.67 | 8.3M |
| 2024-09-13 | 1.70 | 1.70 | 1.67 | 1.69 | 8.9M |
| 2024-09-12 | 1.65 | 1.71 | 1.65 | 1.70 | 12.4M |
| 2024-09-11 | 1.65 | 1.67 | 1.61 | 1.65 | 10.8M |
| 2024-09-10 | 1.63 | 1.71 | 1.62 | 1.67 | 21.4M |
| 2024-09-09 | 1.63 | 1.66 | 1.61 | 1.63 | 10.0M |
| 2024-09-06 | 1.60 | 1.62 | 1.58 | 1.59 | 6.9M |
| 2024-09-05 | 1.58 | 1.62 | 1.56 | 1.61 | 9.7M |
| 2024-09-04 | 1.66 | 1.66 | 1.60 | 1.60 | 15.4M |
| 2024-09-03 | 1.63 | 1.69 | 1.62 | 1.68 | 13.1M |
| 2024-09-02 | 1.63 | 1.67 | 1.62 | 1.64 | 9.6M |
| 2024-08-30 | 1.63 | 1.68 | 1.62 | 1.65 | 10.6M |
| 2024-08-29 | 1.60 | 1.65 | 1.58 | 1.63 | 10.5M |
| 2024-08-28 | 1.61 | 1.64 | 1.58 | 1.60 | 15.3M |
| 2024-08-27 | 1.60 | 1.66 | 1.55 | 1.63 | 19.9M |
| 2024-08-26 | 1.58 | 1.62 | 1.58 | 1.60 | 8.4M |
| 2024-08-23 | 1.65 | 1.65 | 1.58 | 1.61 | 18.2M |
| 2024-08-22 | 1.70 | 1.72 | 1.64 | 1.66 | 18.3M |
| 2024-08-21 | 1.74 | 1.75 | 1.68 | 1.71 | 29.6M |
| 2024-08-20 | 1.82 | 1.83 | 1.77 | 1.77 | 22.7M |
| 2024-08-19 | 1.75 | 1.86 | 1.74 | 1.86 | 35.8M |
| 2024-08-16 | 1.72 | 1.77 | 1.72 | 1.77 | 24.9M |
| 2024-08-15 | 1.81 | 1.81 | 1.75 | 1.75 | 48.2M |
| 2024-08-14 | 1.77 | 1.77 | 1.70 | 1.72 | 11.4M |
| 2024-08-13 | 1.75 | 1.77 | 1.72 | 1.77 | 11.0M |
| 2024-08-12 | 1.73 | 1.76 | 1.70 | 1.74 | 13.7M |
| 2024-08-09 | 1.80 | 1.82 | 1.72 | 1.73 | 22.4M |
| 2024-08-08 | 1.80 | 1.83 | 1.78 | 1.81 | 13.3M |
| 2024-08-07 | 1.80 | 1.84 | 1.78 | 1.82 | 15.0M |
| 2024-08-06 | 1.73 | 1.81 | 1.73 | 1.80 | 20.8M |
| 2024-08-05 | 1.75 | 1.77 | 1.72 | 1.73 | 24.2M |
| 2024-08-02 | 1.75 | 1.84 | 1.73 | 1.81 | 32.8M |
| 2024-08-01 | 1.70 | 1.75 | 1.69 | 1.75 | 14.1M |
| 2024-07-31 | 1.68 | 1.73 | 1.66 | 1.72 | 13.3M |
| 2024-07-30 | 1.68 | 1.73 | 1.65 | 1.68 | 20.7M |
| 2024-07-29 | 1.62 | 1.72 | 1.61 | 1.68 | 25.8M |
| 2024-07-26 | 1.63 | 1.64 | 1.62 | 1.64 | 15.3M |
| 2024-07-25 | 1.51 | 1.57 | 1.51 | 1.56 | 12.1M |
| 2024-07-24 | 1.59 | 1.61 | 1.53 | 1.53 | 16.7M |
| 2024-07-23 | 1.64 | 1.66 | 1.58 | 1.61 | 17.8M |
| 2024-07-22 | 1.61 | 1.67 | 1.59 | 1.65 | 19.4M |
| 2024-07-19 | 1.55 | 1.65 | 1.55 | 1.64 | 26.9M |
| 2024-07-18 | 1.55 | 1.58 | 1.49 | 1.57 | 17.1M |
| 2024-07-17 | 1.54 | 1.59 | 1.53 | 1.56 | 10.0M |
| 2024-07-16 | 1.57 | 1.61 | 1.53 | 1.55 | 10.3M |
| 2024-07-15 | 1.61 | 1.61 | 1.55 | 1.57 | 10.5M |
| 2024-07-12 | 1.61 | 1.64 | 1.58 | 1.62 | 12.0M |
| 2024-07-11 | 1.55 | 1.62 | 1.54 | 1.61 | 14.7M |
| 2024-07-10 | 1.57 | 1.60 | 1.54 | 1.54 | 16.3M |
| 2024-07-09 | 1.66 | 1.69 | 1.59 | 1.62 | 25.8M |
| 2024-07-08 | 1.72 | 1.73 | 1.65 | 1.67 | 19.0M |
| 2024-07-05 | 1.67 | 1.74 | 1.65 | 1.74 | 18.9M |
| 2024-07-04 | 1.69 | 1.71 | 1.63 | 1.66 | 20.3M |
| 2024-07-03 | 1.63 | 1.71 | 1.62 | 1.71 | 21.3M |
| 2024-07-02 | 1.58 | 1.65 | 1.57 | 1.63 | 23.0M |
| 2024-07-01 | 1.52 | 1.60 | 1.51 | 1.60 | 22.5M |
| 2024-06-28 | 1.49 | 1.57 | 1.46 | 1.52 | 22.0M |
| 2024-06-27 | 1.48 | 1.55 | 1.46 | 1.51 | 35.9M |
| 2024-06-26 | 1.57 | 1.57 | 1.48 | 1.48 | 36.0M |
| 2024-06-25 | 1.58 | 1.62 | 1.54 | 1.56 | 31.2M |
| 2024-06-24 | 1.70 | 1.70 | 1.62 | 1.62 | 16.9M |
| 2024-06-21 | 1.76 | 1.79 | 1.69 | 1.70 | 33.9M |
| 2024-06-20 | 1.78 | 1.78 | 1.78 | 1.78 | 1.4M |
| 2024-06-19 | 1.97 | 1.97 | 1.87 | 1.87 | 20.1M |
| 2024-06-18 | 2.00 | 2.01 | 1.91 | 1.97 | 17.4M |
| 2024-06-17 | 2.01 | 2.05 | 1.98 | 2.00 | 15.7M |
| 2024-06-14 | 1.97 | 2.02 | 1.93 | 2.01 | 17.8M |
| 2024-06-13 | 2.00 | 2.02 | 1.95 | 1.97 | 33.0M |
| 2024-06-12 | 1.99 | 2.08 | 1.96 | 2.05 | 24.4M |
| 2024-06-11 | 1.97 | 2.05 | 1.97 | 2.05 | 13.8M |
| 2024-06-07 | 1.90 | 1.95 | 1.88 | 1.95 | 23.9M |
| 2024-06-06 | 1.97 | 2.00 | 1.86 | 1.86 | 27.4M |
| 2024-06-05 | 2.02 | 2.10 | 1.96 | 1.96 | 31.5M |
| 2024-06-04 | 2.06 | 2.09 | 2.06 | 2.06 | 26.8M |
| 2024-06-03 | 2.18 | 2.19 | 2.17 | 2.17 | 4.6M |
| 2024-05-31 | 2.18 | 2.29 | 2.13 | 2.28 | 32.5M |
| 2024-05-30 | 2.26 | 2.28 | 2.19 | 2.19 | 31.9M |
| 2024-05-29 | 2.23 | 2.32 | 2.21 | 2.31 | 39.8M |
| 2024-05-28 | 2.13 | 2.21 | 2.10 | 2.21 | 24.3M |
| 2024-05-27 | 2.10 | 2.15 | 2.06 | 2.10 | 24.9M |
| 2024-05-24 | 1.99 | 2.07 | 1.97 | 2.07 | 29.0M |
| 2024-05-23 | 2.02 | 2.11 | 1.96 | 1.97 | 33.5M |
| 2024-05-22 | 1.94 | 2.04 | 1.94 | 2.01 | 22.2M |
| 2024-05-21 | 1.87 | 1.96 | 1.86 | 1.96 | 23.1M |
| 2024-05-20 | 1.84 | 1.89 | 1.81 | 1.89 | 27.7M |
| 2024-05-17 | 1.76 | 1.84 | 1.76 | 1.80 | 21.6M |
| 2024-05-16 | 1.85 | 1.86 | 1.75 | 1.76 | 31.1M |
| 2024-05-15 | 1.77 | 1.82 | 1.76 | 1.82 | 18.8M |
| 2024-05-14 | 1.65 | 1.75 | 1.65 | 1.73 | 27.7M |
| 2024-05-13 | 1.68 | 1.70 | 1.63 | 1.67 | 21.8M |
| 2024-05-10 | 1.67 | 1.73 | 1.63 | 1.70 | 36.5M |
| 2024-05-09 | 1.62 | 1.68 | 1.61 | 1.68 | 20.3M |
| 2024-05-08 | 1.60 | 1.60 | 1.56 | 1.60 | 39.0M |
| 2024-05-07 | 1.52 | 1.52 | 1.52 | 1.52 | 3.0M |
| 2024-05-06 | 1.45 | 1.45 | 1.45 | 1.45 | 0.7M |
| 2024-04-30 | 1.38 | 1.38 | 1.38 | 1.38 | 1.2M |
| 2024-04-29 | 1.24 | 1.31 | 1.24 | 1.31 | 17.7M |
| 2024-04-26 | 1.30 | 1.34 | 1.25 | 1.25 | 23.5M |
| 2024-04-25 | 1.31 | 1.37 | 1.29 | 1.32 | 17.8M |
| 2024-04-24 | 1.32 | 1.33 | 1.29 | 1.33 | 20.0M |
| 2024-04-23 | 1.21 | 1.27 | 1.20 | 1.27 | 9.7M |
| 2024-04-22 | 1.21 | 1.21 | 1.21 | 1.21 | 2.6M |
| 2024-04-19 | 1.28 | 1.31 | 1.27 | 1.27 | 24.8M |
| 2024-04-18 | 1.42 | 1.47 | 1.34 | 1.34 | 35.1M |
| 2024-04-17 | 1.41 | 1.46 | 1.41 | 1.41 | 40.8M |
| 2024-04-16 | 1.48 | 1.48 | 1.48 | 1.48 | 2.0M |
| 2024-04-15 | 1.56 | 1.59 | 1.56 | 1.56 | 7.3M |
| 2024-04-12 | 1.69 | 1.70 | 1.64 | 1.64 | 17.9M |
| 2024-04-11 | 1.70 | 1.74 | 1.70 | 1.71 | 10.0M |
| 2024-04-10 | 1.77 | 1.79 | 1.72 | 1.72 | 13.3M |
| 2024-04-09 | 1.74 | 1.78 | 1.72 | 1.78 | 24.8M |
| 2024-04-08 | 1.78 | 1.79 | 1.75 | 1.79 | 41.7M |
| 2024-04-03 | 1.71 | 1.73 | 1.69 | 1.70 | 12.2M |
| 2024-04-02 | 1.73 | 1.76 | 1.71 | 1.72 | 13.8M |
| 2024-04-01 | 1.70 | 1.76 | 1.69 | 1.74 | 17.8M |
| 2024-03-29 | 1.67 | 1.71 | 1.67 | 1.71 | 14.3M |
| 2024-03-28 | 1.66 | 1.71 | 1.65 | 1.68 | 16.7M |
| 2024-03-27 | 1.66 | 1.73 | 1.65 | 1.69 | 22.6M |
| 2024-03-26 | 1.66 | 1.70 | 1.62 | 1.65 | 15.7M |
| 2024-03-25 | 1.68 | 1.71 | 1.66 | 1.67 | 14.6M |
| 2024-03-22 | 1.72 | 1.74 | 1.68 | 1.70 | 20.9M |
| 2024-03-21 | 1.77 | 1.78 | 1.71 | 1.74 | 19.7M |
| 2024-03-20 | 1.72 | 1.81 | 1.72 | 1.78 | 25.3M |
| 2024-03-19 | 1.76 | 1.78 | 1.71 | 1.73 | 23.8M |
| 2024-03-18 | 1.67 | 1.75 | 1.66 | 1.75 | 21.6M |
| 2024-03-15 | 1.66 | 1.69 | 1.64 | 1.67 | 19.7M |
| 2024-03-14 | 1.68 | 1.70 | 1.65 | 1.67 | 17.1M |
| 2024-03-13 | 1.67 | 1.72 | 1.65 | 1.69 | 18.1M |
| 2024-03-12 | 1.68 | 1.70 | 1.64 | 1.66 | 16.3M |
| 2024-03-11 | 1.65 | 1.69 | 1.63 | 1.68 | 18.2M |
| 2024-03-08 | 1.62 | 1.67 | 1.61 | 1.66 | 15.2M |
| 2024-03-07 | 1.64 | 1.67 | 1.59 | 1.61 | 19.0M |
| 2024-03-06 | 1.60 | 1.68 | 1.59 | 1.65 | 16.4M |
| 2024-03-05 | 1.69 | 1.70 | 1.62 | 1.62 | 22.0M |
| 2024-03-04 | 1.73 | 1.73 | 1.65 | 1.70 | 21.5M |
| 2024-03-01 | 1.71 | 1.78 | 1.68 | 1.74 | 20.5M |
| 2024-02-29 | 1.65 | 1.74 | 1.65 | 1.71 | 20.0M |
| 2024-02-28 | 1.82 | 1.85 | 1.71 | 1.71 | 28.6M |
| 2024-02-27 | 1.71 | 1.80 | 1.68 | 1.80 | 24.0M |
| 2024-02-26 | 1.75 | 1.76 | 1.68 | 1.71 | 25.0M |
| 2024-02-23 | 1.72 | 1.79 | 1.70 | 1.77 | 18.3M |
| 2024-02-22 | 1.71 | 1.76 | 1.69 | 1.73 | 18.2M |
| 2024-02-21 | 1.66 | 1.76 | 1.65 | 1.73 | 29.2M |
| 2024-02-20 | 1.60 | 1.69 | 1.58 | 1.69 | 18.9M |
| 2024-02-19 | 1.55 | 1.61 | 1.52 | 1.61 | 24.4M |
| 2024-02-08 | 1.39 | 1.53 | 1.39 | 1.53 | 35.4M |
| 2024-02-07 | 1.52 | 1.58 | 1.46 | 1.46 | 28.0M |
| 2024-02-06 | 1.54 | 1.61 | 1.54 | 1.54 | 26.6M |
| 2024-02-05 | 1.62 | 1.62 | 1.62 | 1.62 | 1.7M |
| 2024-02-02 | 1.70 | 1.70 | 1.70 | 1.70 | 2.2M |
| 2024-02-01 | 1.79 | 1.79 | 1.79 | 1.79 | 6.3M |
| 2024-01-31 | 1.96 | 1.98 | 1.85 | 1.88 | 32.8M |
| 2024-01-30 | 1.95 | 1.98 | 1.88 | 1.89 | 24.9M |
| 2024-01-29 | 2.00 | 2.04 | 1.98 | 1.98 | 32.0M |
| 2024-01-26 | 2.16 | 2.17 | 2.08 | 2.08 | 34.2M |
| 2024-01-25 | 2.22 | 2.23 | 2.14 | 2.19 | 29.9M |
| 2024-01-24 | 2.28 | 2.28 | 2.20 | 2.23 | 24.1M |
| 2024-01-23 | 2.20 | 2.26 | 2.17 | 2.26 | 19.1M |
| 2024-01-22 | 2.33 | 2.34 | 2.20 | 2.21 | 31.8M |
| 2024-01-19 | 2.32 | 2.38 | 2.31 | 2.32 | 26.2M |
| 2024-01-18 | 2.22 | 2.35 | 2.19 | 2.34 | 40.3M |
| 2024-01-17 | 2.30 | 2.32 | 2.22 | 2.24 | 27.7M |
| 2024-01-16 | 2.37 | 2.45 | 2.25 | 2.28 | 47.2M |
| 2024-01-15 | 2.30 | 2.39 | 2.28 | 2.36 | 34.6M |
| 2024-01-12 | 2.29 | 2.36 | 2.27 | 2.34 | 59.6M |
| 2024-01-11 | 2.27 | 2.27 | 2.25 | 2.27 | 19.6M |
| 2024-01-10 | 2.10 | 2.16 | 2.09 | 2.16 | 25.9M |
| 2024-01-09 | 2.08 | 2.12 | 2.02 | 2.06 | 22.1M |
| 2024-01-08 | 2.13 | 2.18 | 2.05 | 2.07 | 23.7M |
| 2024-01-05 | 2.20 | 2.21 | 2.13 | 2.15 | 24.2M |
| 2024-01-04 | 2.18 | 2.25 | 2.17 | 2.21 | 18.3M |
| 2024-01-03 | 2.20 | 2.25 | 2.19 | 2.19 | 17.0M |
| 2024-01-02 | 2.24 | 2.27 | 2.18 | 2.20 | 26.8M |