| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 33,351.00 | 33,370.00 | 32,989.00 | 33,285.00 | 0.1M |
| 2022-12-29 | 33,067.00 | 33,458.00 | 32,999.00 | 33,375.00 | 0.1M |
| 2022-12-28 | 33,427.00 | 33,567.00 | 33,026.00 | 33,046.00 | 0.1M |
| 2022-12-27 | 33,399.00 | 33,613.00 | 33,236.00 | 33,416.00 | 0.1M |
| 2022-12-26 | 33,457.00 | 33,546.00 | 33,451.00 | 33,537.00 | 0.0M |
| 2022-12-25 | 33,352.00 | 33,352.00 | 33,352.00 | 33,352.00 | 0.0M |
| 2022-12-23 | 33,215.00 | 33,411.00 | 32,989.00 | 33,375.00 | 0.2M |
| 2022-12-22 | 33,639.00 | 33,663.00 | 32,750.00 | 33,208.00 | 0.2M |
| 2022-12-21 | 33,148.00 | 33,645.00 | 33,141.00 | 33,569.00 | 0.2M |
| 2022-12-20 | 32,950.00 | 33,204.00 | 32,686.00 | 33,053.00 | 0.2M |
| 2022-12-19 | 33,105.00 | 33,279.00 | 32,792.00 | 32,973.00 | 0.1M |
| 2022-12-16 | 33,200.00 | 33,270.00 | 32,779.00 | 32,966.46 | 0.0M |
| 2022-12-15 | 34,032.00 | 34,088.00 | 33,021.00 | 33,212.00 | 0.0M |
| 2022-12-14 | 34,124.00 | 34,420.00 | 33,718.00 | 33,993.00 | 0.0M |
| 2022-12-13 | 33,997.00 | 34,984.00 | 33,911.00 | 34,133.00 | 0.1M |
| 2022-12-12 | 33,487.00 | 34,026.00 | 33,433.00 | 34,017.00 | 0.1M |
| 2022-12-09 | 33,791.00 | 33,960.00 | 33,478.00 | 33,498.00 | 0.1M |
| 2022-12-08 | 33,621.00 | 33,931.00 | 33,482.00 | 33,803.00 | 0.2M |
| 2022-12-07 | 33,638.00 | 33,818.00 | 33,462.00 | 33,625.00 | 0.2M |
| 2022-12-06 | 34,007.00 | 34,084.00 | 33,452.00 | 33,633.00 | 0.2M |
| 2022-12-05 | 34,440.00 | 34,463.00 | 33,883.00 | 33,986.00 | 0.2M |
| 2022-12-02 | 34,403.00 | 34,528.00 | 33,935.00 | 34,459.00 | 0.2M |
| 2022-12-01 | 34,616.00 | 34,707.00 | 34,157.00 | 34,429.00 | 0.2M |
| 2022-11-30 | 33,866.00 | 34,647.00 | 33,623.00 | 34,599.00 | 0.3M |
| 2022-11-29 | 33,872.00 | 33,993.00 | 33,668.00 | 33,857.00 | 0.2M |
| 2022-11-28 | 34,300.00 | 34,321.00 | 33,805.00 | 33,871.00 | 0.2M |
| 2022-11-25 | 34,255.00 | 34,393.00 | 34,206.00 | 34,356.00 | 0.1M |
| 2022-11-24 | 34,258.00 | 34,302.00 | 34,225.00 | 34,265.00 | 0.0M |
| 2022-11-23 | 34,134.00 | 34,277.00 | 34,015.00 | 34,211.00 | 0.2M |
| 2022-11-22 | 33,734.00 | 34,138.00 | 33,658.00 | 34,126.00 | 0.1M |
| 2022-11-21 | 33,762.00 | 33,899.00 | 33,585.00 | 33,735.00 | 0.1M |
| 2022-11-18 | 33,581.00 | 33,855.00 | 33,469.00 | 33,775.00 | 0.2M |
| 2022-11-17 | 33,675.00 | 33,732.00 | 33,189.00 | 33,581.00 | 0.2M |
| 2022-11-16 | 33,569.00 | 33,733.00 | 33,471.00 | 33,591.00 | 0.2M |
| 2022-11-15 | 33,628.00 | 34,026.00 | 33,324.00 | 33,605.00 | 0.3M |
| 2022-11-14 | 33,645.00 | 33,981.00 | 33,550.00 | 33,561.00 | 0.2M |
| 2022-11-11 | 33,796.00 | 33,982.00 | 33,409.00 | 33,763.00 | 0.2M |
| 2022-11-10 | 32,535.00 | 33,800.00 | 32,450.00 | 33,712.00 | 0.3M |
| 2022-11-09 | 33,113.00 | 33,225.00 | 32,487.00 | 32,527.00 | 0.2M |
| 2022-11-08 | 32,814.00 | 33,366.00 | 32,766.00 | 33,175.00 | 0.2M |
| 2022-11-07 | 32,272.00 | 32,904.00 | 32,113.00 | 32,838.00 | 0.2M |
| 2022-11-04 | 31,995.00 | 32,632.00 | 31,870.00 | 32,428.00 | 0.3M |
| 2022-11-03 | 32,186.00 | 32,273.00 | 31,738.00 | 32,017.00 | 0.2M |
| 2022-11-02 | 32,657.00 | 33,106.00 | 32,121.00 | 32,178.00 | 0.3M |
| 2022-11-01 | 32,769.00 | 33,026.00 | 32,510.00 | 32,685.00 | 0.2M |
| 2022-10-31 | 32,920.00 | 32,941.00 | 32,617.00 | 32,775.00 | 0.2M |
| 2022-10-28 | 32,043.00 | 33,002.00 | 31,884.00 | 32,896.00 | 0.2M |
| 2022-10-27 | 31,951.00 | 32,421.00 | 31,871.00 | 32,074.00 | 0.2M |
| 2022-10-26 | 31,826.00 | 32,211.00 | 31,744.00 | 31,872.00 | 0.2M |
| 2022-10-25 | 31,509.00 | 31,917.00 | 31,346.00 | 31,877.00 | 0.2M |
| 2022-10-24 | 31,190.00 | 31,640.00 | 30,922.00 | 31,545.00 | 0.2M |
| 2022-10-21 | 30,409.00 | 31,197.00 | 30,102.00 | 31,123.00 | 0.3M |
| 2022-10-20 | 30,525.00 | 30,857.00 | 30,287.00 | 30,353.00 | 0.2M |
| 2022-10-19 | 30,711.00 | 30,818.00 | 30,254.00 | 30,460.00 | 0.2M |
| 2022-10-18 | 30,333.00 | 30,877.00 | 30,333.00 | 30,576.00 | 0.2M |
| 2022-10-17 | 29,658.00 | 30,361.00 | 29,640.00 | 30,230.00 | 0.2M |
| 2022-10-14 | 30,091.00 | 30,480.00 | 29,650.00 | 29,708.00 | 0.2M |
| 2022-10-13 | 29,312.00 | 30,215.00 | 28,671.00 | 30,091.00 | 0.3M |
| 2022-10-12 | 29,316.00 | 29,526.00 | 29,177.00 | 29,261.00 | 0.2M |
| 2022-10-11 | 29,262.00 | 29,659.00 | 28,946.00 | 29,266.00 | 0.2M |
| 2022-10-10 | 29,278.00 | 29,539.00 | 29,055.00 | 29,260.00 | 0.2M |
| 2022-10-07 | 29,944.00 | 30,111.00 | 29,188.00 | 29,353.00 | 0.2M |
| 2022-10-06 | 30,323.00 | 30,484.00 | 29,904.00 | 29,982.00 | 0.2M |
| 2022-10-05 | 30,356.00 | 30,513.00 | 29,933.00 | 30,310.00 | 0.2M |
| 2022-10-04 | 29,583.00 | 30,399.00 | 29,500.00 | 30,365.00 | 0.2M |
| 2022-10-03 | 28,767.00 | 29,702.00 | 28,635.00 | 29,538.00 | 0.2M |
| 2022-09-30 | 29,264.00 | 29,549.00 | 28,767.00 | 28,801.00 | 0.2M |
| 2022-09-29 | 29,754.00 | 29,783.00 | 29,047.00 | 29,285.00 | 0.2M |
| 2022-09-28 | 29,250.00 | 29,883.00 | 28,886.00 | 29,750.00 | 0.2M |
| 2022-09-27 | 29,339.00 | 29,729.00 | 29,019.00 | 29,203.00 | 0.2M |
| 2022-09-26 | 29,645.00 | 29,736.00 | 29,227.00 | 29,343.00 | 0.2M |
| 2022-09-23 | 30,216.00 | 30,240.00 | 29,315.00 | 29,669.00 | 0.2M |
| 2022-09-22 | 30,228.00 | 30,494.00 | 30,048.00 | 30,149.00 | 0.2M |
| 2022-09-21 | 30,836.00 | 31,132.00 | 30,202.00 | 30,282.00 | 0.2M |
| 2022-09-20 | 31,145.00 | 31,256.00 | 30,558.00 | 30,801.00 | 0.2M |
| 2022-09-19 | 30,948.00 | 31,183.00 | 30,590.00 | 31,117.00 | 0.2M |
| 2022-09-16 | 30,834.00 | 30,855.00 | 30,535.00 | 30,645.20 | 0.0M |
| 2022-09-15 | 31,190.00 | 31,281.00 | 30,882.00 | 30,974.00 | 0.0M |
| 2022-09-14 | 31,159.00 | 31,285.00 | 30,892.00 | 31,149.00 | 0.1M |
| 2022-09-13 | 32,434.00 | 32,667.00 | 31,020.00 | 31,103.00 | 0.1M |
| 2022-09-12 | 32,210.00 | 32,505.00 | 32,137.00 | 32,386.00 | 0.1M |
| 2022-09-09 | 31,807.00 | 32,233.00 | 31,769.00 | 32,164.00 | 0.1M |
| 2022-09-08 | 31,574.00 | 31,809.00 | 31,303.00 | 31,766.00 | 0.2M |
| 2022-09-07 | 31,153.00 | 31,644.00 | 30,975.00 | 31,577.00 | 0.1M |
| 2022-09-06 | 31,345.00 | 31,592.00 | 31,042.00 | 31,166.00 | 0.2M |
| 2022-09-05 | 31,385.00 | 31,484.00 | 31,318.00 | 31,444.00 | 0.0M |
| 2022-09-04 | 31,359.00 | 31,392.00 | 31,277.00 | 31,387.00 | 0.0M |
| 2022-09-02 | 31,646.00 | 32,029.00 | 31,182.00 | 31,312.00 | 0.2M |
| 2022-09-01 | 31,555.00 | 31,678.00 | 31,221.00 | 31,663.00 | 0.2M |
| 2022-08-31 | 31,792.00 | 32,002.00 | 31,501.00 | 31,532.00 | 0.2M |
| 2022-08-30 | 32,105.00 | 32,347.00 | 31,616.00 | 31,775.00 | 0.2M |
| 2022-08-29 | 32,040.00 | 32,301.00 | 31,926.00 | 32,075.00 | 0.2M |
| 2022-08-26 | 33,236.00 | 33,444.00 | 32,156.00 | 32,263.00 | 0.2M |
| 2022-08-25 | 32,955.00 | 33,290.00 | 32,872.00 | 33,273.00 | 0.2M |
| 2022-08-24 | 32,901.00 | 33,084.00 | 32,753.00 | 32,958.00 | 0.1M |
| 2022-08-23 | 33,103.00 | 33,177.00 | 32,844.00 | 32,901.00 | 0.2M |
| 2022-08-22 | 33,620.00 | 33,654.00 | 33,001.00 | 33,056.00 | 0.1M |
| 2022-08-19 | 34,003.00 | 34,009.00 | 33,616.00 | 33,706.00 | 0.1M |
| 2022-08-18 | 33,994.00 | 34,056.00 | 33,823.00 | 33,981.00 | 0.1M |
| 2022-08-17 | 34,127.00 | 34,177.00 | 33,804.00 | 33,963.00 | 0.2M |
| 2022-08-16 | 33,849.00 | 34,246.00 | 33,786.00 | 34,118.00 | 0.1M |
| 2022-08-15 | 33,708.00 | 33,924.00 | 33,485.00 | 33,873.00 | 0.1M |
| 2022-08-12 | 33,360.00 | 33,728.00 | 33,295.00 | 33,718.00 | 0.1M |
| 2022-08-11 | 33,299.00 | 33,625.00 | 33,255.00 | 33,304.00 | 0.2M |
| 2022-08-10 | 32,768.00 | 33,331.00 | 32,678.00 | 33,260.00 | 0.2M |
| 2022-08-09 | 32,857.00 | 32,881.00 | 32,662.00 | 32,737.00 | 0.1M |
| 2022-08-08 | 32,750.00 | 33,065.00 | 32,665.00 | 32,792.00 | 0.2M |
| 2022-08-05 | 32,688.00 | 32,786.00 | 32,431.00 | 32,757.00 | 0.2M |
| 2022-08-04 | 32,746.00 | 32,866.00 | 32,601.00 | 32,681.00 | 0.1M |
| 2022-08-03 | 32,420.00 | 32,873.00 | 32,342.00 | 32,770.00 | 0.2M |
| 2022-08-02 | 32,766.00 | 32,781.00 | 32,350.00 | 32,365.00 | 0.2M |
| 2022-08-01 | 32,827.00 | 32,938.00 | 32,602.00 | 32,767.00 | 0.2M |
| 2022-07-29 | 32,567.00 | 32,887.00 | 32,458.00 | 32,825.00 | 0.2M |
| 2022-07-28 | 32,144.00 | 32,609.00 | 31,944.00 | 32,490.00 | 0.2M |
| 2022-07-27 | 31,762.00 | 32,315.00 | 31,761.00 | 32,172.00 | 0.2M |
| 2022-07-26 | 31,840.00 | 31,916.00 | 31,665.00 | 31,732.00 | 0.2M |
| 2022-07-25 | 31,872.00 | 32,065.00 | 31,773.00 | 31,967.00 | 0.1M |
| 2022-07-22 | 31,982.00 | 32,193.00 | 31,704.00 | 31,875.00 | 0.2M |
| 2022-07-21 | 31,791.00 | 32,032.00 | 31,504.00 | 32,007.00 | 0.2M |
| 2022-07-20 | 31,809.00 | 31,980.00 | 31,621.00 | 31,853.00 | 0.2M |
| 2022-07-19 | 31,064.00 | 31,844.00 | 31,031.00 | 31,791.00 | 0.1M |
| 2022-07-18 | 31,298.00 | 31,614.00 | 30,947.00 | 31,047.00 | 0.1M |
| 2022-07-15 | 30,633.00 | 31,264.00 | 30,495.00 | 31,247.00 | 0.2M |
| 2022-07-14 | 30,700.00 | 30,774.00 | 30,109.00 | 30,604.00 | 0.2M |
| 2022-07-13 | 30,968.00 | 31,309.00 | 30,475.00 | 30,758.00 | 0.2M |
| 2022-07-12 | 31,177.00 | 31,328.00 | 30,828.00 | 30,966.00 | 0.1M |
| 2022-07-11 | 31,323.00 | 31,344.00 | 31,040.00 | 31,140.00 | 0.1M |
| 2022-07-08 | 31,309.00 | 31,490.00 | 31,187.00 | 31,310.00 | 0.1M |
| 2022-07-07 | 31,054.00 | 31,404.00 | 30,898.00 | 31,367.00 | 0.1M |
| 2022-07-06 | 30,958.00 | 31,206.00 | 30,739.00 | 31,013.00 | 0.2M |
| 2022-07-05 | 31,051.00 | 31,220.00 | 30,331.00 | 30,936.00 | 0.2M |
| 2022-07-04 | 30,924.00 | 31,210.00 | 30,808.00 | 31,174.00 | 0.0M |
| 2022-07-03 | 31,043.00 | 31,051.00 | 30,919.00 | 30,933.00 | 0.0M |
| 2022-07-01 | 30,720.00 | 31,116.00 | 30,422.00 | 31,061.00 | 0.2M |
| 2022-06-30 | 31,021.00 | 31,034.00 | 30,406.00 | 30,781.00 | 0.2M |
| 2022-06-29 | 30,966.00 | 31,142.00 | 30,861.00 | 30,999.00 | 0.1M |
| 2022-06-28 | 31,464.00 | 31,867.00 | 30,905.00 | 30,933.00 | 0.2M |
| 2022-06-27 | 31,466.00 | 31,695.00 | 31,331.00 | 31,421.00 | 0.1M |
| 2022-06-24 | 30,568.00 | 31,508.00 | 30,538.00 | 31,487.00 | 0.1M |
| 2022-06-23 | 30,478.00 | 30,698.00 | 30,247.00 | 30,672.00 | 0.2M |
| 2022-06-22 | 30,524.00 | 30,770.00 | 30,003.00 | 30,471.00 | 0.2M |
| 2022-06-21 | 29,930.00 | 30,646.00 | 29,741.00 | 30,525.00 | 0.2M |
| 2022-06-20 | 30,038.00 | 30,216.00 | 29,744.00 | 30,154.00 | 0.1M |
| 2022-06-19 | 29,928.00 | 30,050.00 | 29,919.00 | 30,039.00 | 0.0M |
| 2022-06-17 | 30,021.00 | 30,214.00 | 29,800.00 | 29,806.19 | 0.0M |
| 2022-06-16 | 30,727.00 | 30,943.00 | 29,741.00 | 29,928.00 | 0.0M |
| 2022-06-15 | 30,383.00 | 31,008.00 | 30,172.00 | 30,661.00 | 0.0M |
| 2022-06-14 | 30,531.00 | 30,874.00 | 30,137.00 | 30,375.00 | 0.1M |
| 2022-06-13 | 31,254.00 | 31,293.00 | 30,355.00 | 30,527.00 | 0.1M |
| 2022-06-10 | 32,319.00 | 32,346.00 | 31,368.00 | 31,388.00 | 0.1M |
| 2022-06-09 | 32,909.00 | 33,110.00 | 32,252.00 | 32,263.00 | 0.2M |
| 2022-06-08 | 33,107.00 | 33,169.00 | 32,806.00 | 32,889.00 | 0.1M |
| 2022-06-07 | 32,903.00 | 33,198.00 | 32,603.00 | 33,165.00 | 0.2M |
| 2022-06-06 | 32,967.00 | 33,229.00 | 32,805.00 | 32,912.00 | 0.1M |
| 2022-06-03 | 33,250.00 | 33,317.00 | 32,824.00 | 32,888.00 | 0.2M |
| 2022-06-02 | 32,763.00 | 33,263.00 | 32,491.00 | 33,223.00 | 0.2M |
| 2022-06-01 | 33,067.00 | 33,254.00 | 32,563.00 | 32,798.00 | 0.2M |
| 2022-05-31 | 33,201.00 | 33,434.00 | 32,722.00 | 32,971.00 | 0.2M |
| 2022-05-30 | 33,213.00 | 33,434.00 | 33,155.00 | 33,245.00 | 0.0M |
| 2022-05-29 | 33,209.00 | 33,253.00 | 33,168.00 | 33,212.00 | 0.0M |
| 2022-05-27 | 32,531.00 | 33,239.00 | 32,485.00 | 33,158.00 | 0.1M |
| 2022-05-26 | 32,074.00 | 32,738.00 | 31,996.00 | 32,600.00 | 0.2M |
| 2022-05-25 | 31,943.00 | 32,215.00 | 31,683.00 | 32,076.00 | 0.2M |
| 2022-05-24 | 31,782.00 | 31,972.00 | 31,315.00 | 31,880.00 | 0.2M |
| 2022-05-23 | 31,288.00 | 31,925.00 | 31,286.00 | 31,839.00 | 0.2M |
| 2022-05-20 | 31,209.00 | 31,548.00 | 30,585.00 | 31,213.00 | 0.2M |
| 2022-05-19 | 31,397.00 | 31,524.00 | 30,955.00 | 31,202.00 | 0.2M |
| 2022-05-18 | 32,629.00 | 32,651.00 | 31,299.00 | 31,440.00 | 0.2M |
| 2022-05-17 | 32,139.00 | 32,692.00 | 32,129.00 | 32,581.00 | 0.2M |
| 2022-05-16 | 32,148.00 | 32,453.00 | 31,867.00 | 32,159.00 | 0.2M |
| 2022-05-14 | 32,087.00 | 32,087.00 | 32,087.00 | 32,087.00 | 0.0M |
| 2022-05-13 | 31,556.00 | 32,201.00 | 31,556.00 | 32,120.00 | 0.2M |
| 2022-05-12 | 31,803.00 | 31,893.00 | 31,148.00 | 31,652.00 | 0.3M |
| 2022-05-11 | 32,048.00 | 32,506.00 | 31,715.00 | 31,743.00 | 0.3M |
| 2022-05-10 | 32,206.00 | 32,663.00 | 31,805.00 | 32,087.00 | 0.2M |
| 2022-05-09 | 32,624.00 | 32,690.00 | 32,037.00 | 32,161.00 | 0.2M |
| 2022-05-07 | 32,742.00 | 32,742.00 | 32,742.00 | 32,742.00 | 0.0M |
| 2022-05-06 | 32,933.00 | 32,966.00 | 32,376.00 | 32,809.00 | 0.2M |
| 2022-05-05 | 33,926.00 | 34,020.00 | 32,589.00 | 32,910.00 | 0.3M |
| 2022-05-04 | 33,041.00 | 34,027.00 | 32,925.00 | 33,969.00 | 0.2M |
| 2022-05-03 | 32,960.00 | 33,254.00 | 32,806.00 | 33,033.00 | 0.2M |
| 2022-05-02 | 32,988.00 | 33,145.00 | 32,358.00 | 32,980.00 | 0.2M |
| 2022-04-29 | 33,735.00 | 33,903.00 | 32,820.00 | 32,882.00 | 0.2M |
| 2022-04-28 | 33,308.00 | 33,968.00 | 33,155.00 | 33,828.00 | 0.2M |
| 2022-04-27 | 33,163.00 | 33,611.00 | 33,015.00 | 33,226.00 | 0.2M |
| 2022-04-26 | 33,965.00 | 34,038.00 | 33,081.00 | 33,160.00 | 0.2M |
| 2022-04-25 | 33,644.00 | 34,021.00 | 33,230.00 | 33,965.00 | 0.3M |
| 2022-04-22 | 34,696.00 | 34,719.00 | 33,594.00 | 33,728.00 | 0.2M |
| 2022-04-21 | 35,125.00 | 35,413.00 | 34,635.00 | 34,709.00 | 0.2M |
| 2022-04-20 | 34,785.00 | 35,233.00 | 34,728.00 | 35,079.00 | 0.2M |
| 2022-04-19 | 34,397.00 | 34,897.00 | 34,226.00 | 34,841.00 | 0.2M |
| 2022-04-18 | 34,369.00 | 34,530.00 | 34,179.00 | 34,313.00 | 0.1M |
| 2022-04-14 | 34,463.00 | 34,794.00 | 34,340.00 | 34,358.00 | 0.2M |
| 2022-04-13 | 34,178.00 | 34,511.00 | 34,052.00 | 34,482.00 | 0.2M |
| 2022-04-12 | 34,232.00 | 34,582.00 | 34,002.00 | 34,139.00 | 0.2M |
| 2022-04-11 | 34,636.00 | 34,668.00 | 34,181.00 | 34,219.00 | 0.2M |
| 2022-04-08 | 34,481.00 | 34,820.00 | 34,368.00 | 34,613.00 | 0.2M |
| 2022-04-07 | 34,370.00 | 34,613.00 | 34,093.00 | 34,490.00 | 0.2M |
| 2022-04-06 | 34,595.00 | 34,608.00 | 34,178.00 | 34,399.00 | 0.2M |
| 2022-04-05 | 34,802.00 | 35,015.00 | 34,469.00 | 34,550.00 | 0.2M |
| 2022-04-04 | 34,688.00 | 34,849.00 | 34,514.00 | 34,829.00 | 0.1M |
| 2022-04-02 | 34,688.00 | 34,688.00 | 34,688.00 | 34,688.00 | 0.0M |
| 2022-04-01 | 34,702.00 | 34,805.00 | 34,437.00 | 34,718.00 | 0.2M |
| 2022-03-31 | 35,124.00 | 35,215.00 | 34,592.00 | 34,618.00 | 0.1M |
| 2022-03-30 | 35,154.00 | 35,257.00 | 34,955.00 | 35,117.00 | 0.1M |
| 2022-03-29 | 34,848.00 | 35,281.00 | 34,826.00 | 35,190.00 | 0.1M |