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 |
---|---|---|---|---|---|
2021-12-31 | 98.54 | 98.54 | 98.28 | 98.53 | 0.0M |
2021-12-30 | 98.42 | 98.80 | 98.26 | 98.40 | 0.0M |
2021-12-29 | 98.70 | 98.70 | 98.38 | 98.59 | 0.0M |
2021-12-24 | 97.50 | 97.78 | 97.25 | 97.25 | 0.0M |
2021-12-23 | 96.80 | 97.12 | 96.64 | 96.64 | 0.0M |
2021-12-22 | 96.24 | 96.46 | 96.08 | 96.16 | 0.0M |
2021-12-21 | 96.20 | 96.22 | 95.72 | 95.72 | 0.0M |
2021-12-20 | 93.88 | 95.50 | 93.87 | 93.87 | 0.1M |
2021-12-17 | 95.18 | 95.68 | 94.94 | 95.25 | 0.1M |
2021-12-16 | 96.48 | 96.53 | 95.62 | 96.53 | 0.1M |
2021-12-15 | 94.76 | 95.30 | 94.76 | 95.07 | 0.1M |
2021-12-14 | 96.54 | 96.58 | 94.82 | 96.36 | 0.1M |
2021-12-13 | 97.30 | 97.46 | 96.10 | 97.39 | 0.1M |
2021-12-10 | 97.52 | 97.70 | 97.16 | 97.39 | 0.0M |
2021-12-09 | 98.26 | 98.62 | 97.78 | 98.53 | 0.0M |
2021-12-08 | 98.95 | 99.30 | 98.16 | 98.91 | 0.1M |
2021-12-07 | 97.98 | 98.94 | 97.98 | 98.00 | 0.0M |
2021-12-06 | 96.44 | 97.12 | 95.96 | 96.55 | 0.1M |
2021-12-03 | 96.78 | 96.83 | 95.52 | 96.83 | 0.0M |
2021-12-02 | 95.80 | 96.68 | 95.58 | 95.72 | 0.0M |
2021-12-01 | 96.26 | 96.60 | 95.83 | 96.11 | 0.0M |
2021-11-30 | 95.46 | 96.50 | 95.22 | 95.86 | 0.1M |
2021-11-29 | 97.02 | 97.46 | 96.72 | 97.05 | 0.0M |
2021-11-26 | 95.86 | 97.32 | 95.68 | 96.17 | 0.0M |
2021-11-25 | 98.60 | 98.92 | 98.22 | 98.67 | 0.0M |
2021-11-24 | 98.50 | 98.68 | 97.82 | 98.33 | 0.0M |
2021-11-23 | 98.60 | 98.80 | 97.38 | 98.44 | 0.0M |
2021-11-22 | 100.70 | 100.75 | 99.12 | 100.73 | 0.1M |
2021-11-19 | 102.35 | 102.40 | 100.55 | 100.73 | 0.1M |
2021-11-18 | 102.05 | 102.45 | 101.95 | 102.10 | 0.0M |
2021-11-17 | 102.30 | 102.70 | 101.70 | 102.25 | 0.0M |
2021-11-16 | 102.85 | 102.85 | 102.25 | 102.73 | 0.0M |
2021-11-15 | 102.65 | 102.80 | 102.25 | 102.59 | 0.0M |
2021-11-12 | 102.80 | 103.40 | 102.65 | 102.72 | 0.0M |
2021-11-11 | 103.20 | 103.35 | 102.50 | 103.16 | 0.0M |
2021-11-10 | 103.55 | 103.70 | 102.97 | 103.58 | 0.0M |
2021-11-09 | 104.00 | 104.15 | 103.30 | 103.95 | 0.0M |
2021-11-08 | 103.80 | 104.30 | 103.15 | 103.81 | 0.0M |
2021-11-05 | 103.10 | 104.95 | 103.05 | 104.87 | 0.0M |
2021-11-04 | 103.10 | 103.65 | 102.80 | 103.20 | 0.0M |
2021-11-03 | 102.20 | 102.60 | 101.70 | 101.83 | 0.0M |
2021-11-02 | 101.00 | 102.20 | 101.00 | 102.20 | 0.0M |
2021-11-01 | 100.80 | 101.75 | 100.80 | 100.83 | 0.0M |
2021-10-29 | 99.56 | 100.25 | 99.56 | 99.62 | 0.0M |
2021-10-28 | 99.78 | 100.10 | 99.58 | 99.58 | 0.0M |
2021-10-27 | 99.50 | 100.20 | 99.43 | 99.43 | 0.0M |
2021-10-26 | 99.26 | 99.90 | 99.20 | 99.20 | 0.0M |
2021-10-25 | 99.10 | 99.42 | 98.88 | 99.05 | 0.0M |
2021-10-22 | 98.72 | 99.52 | 98.56 | 98.78 | 0.0M |
2021-10-21 | 98.26 | 98.58 | 98.10 | 98.20 | 0.1M |
2021-10-20 | 99.42 | 99.44 | 98.62 | 98.86 | 0.0M |
2021-10-19 | 98.00 | 99.04 | 97.88 | 99.04 | 0.0M |
2021-10-18 | 97.94 | 98.30 | 97.80 | 97.81 | 0.0M |
2021-10-15 | 98.62 | 98.62 | 97.86 | 98.42 | 0.0M |
2021-10-14 | 97.74 | 98.42 | 97.62 | 97.62 | 0.0M |
2021-10-13 | 96.14 | 97.40 | 96.08 | 96.30 | 0.0M |
2021-10-12 | 95.24 | 96.50 | 95.20 | 95.20 | 0.0M |
2021-10-11 | 96.08 | 96.14 | 95.56 | 96.02 | 0.0M |
2021-10-08 | 96.74 | 96.78 | 96.20 | 96.59 | 0.0M |
2021-10-07 | 95.74 | 96.78 | 95.74 | 95.78 | 0.0M |
2021-10-06 | 94.52 | 94.91 | 93.60 | 94.61 | 0.0M |
2021-10-05 | 94.40 | 95.26 | 94.33 | 94.33 | 0.0M |
2021-10-04 | 94.64 | 95.24 | 94.34 | 94.40 | 0.0M |
2021-10-01 | 93.88 | 94.96 | 93.88 | 93.93 | 0.0M |
2021-09-30 | 95.30 | 95.78 | 94.88 | 95.64 | 0.0M |
2021-09-29 | 94.86 | 95.80 | 94.62 | 95.09 | 0.0M |
2021-09-28 | 95.98 | 96.33 | 94.70 | 96.33 | 0.0M |
2021-09-27 | 96.78 | 96.82 | 96.02 | 96.73 | 0.0M |
2021-09-24 | 97.10 | 97.19 | 96.00 | 97.19 | 0.0M |
2021-09-23 | 96.78 | 97.94 | 96.78 | 96.81 | 0.0M |
2021-09-22 | 96.48 | 96.68 | 96.00 | 96.40 | 0.0M |
2021-09-21 | 94.56 | 96.18 | 94.44 | 94.44 | 0.1M |
2021-09-20 | 93.20 | 94.18 | 92.80 | 93.34 | 0.0M |
2021-09-17 | 95.96 | 96.22 | 94.10 | 95.72 | 0.0M |
2021-09-16 | 95.02 | 95.06 | 94.54 | 94.94 | 0.0M |
2021-09-15 | 95.66 | 95.66 | 94.40 | 95.58 | 0.0M |
2021-09-14 | 95.32 | 95.80 | 95.22 | 95.63 | 0.0M |
2021-09-13 | 95.82 | 95.92 | 95.48 | 95.72 | 0.0M |
2021-09-10 | 96.18 | 96.25 | 95.62 | 96.25 | 0.0M |
2021-09-09 | 94.62 | 96.24 | 94.62 | 94.73 | 0.0M |
2021-09-08 | 96.12 | 96.34 | 95.56 | 95.88 | 0.1M |
2021-09-07 | 97.38 | 97.54 | 97.04 | 97.35 | 0.0M |
2021-09-06 | 97.10 | 97.62 | 97.02 | 97.07 | 0.0M |
2021-09-03 | 97.42 | 97.68 | 96.80 | 97.19 | 0.0M |
2021-09-02 | 97.94 | 98.42 | 97.76 | 97.95 | 0.0M |
2021-09-01 | 97.72 | 98.44 | 97.58 | 97.58 | 0.0M |
2021-08-31 | 97.54 | 97.54 | 96.86 | 97.44 | 0.0M |
2021-08-27 | 96.54 | 96.97 | 96.34 | 96.34 | 0.0M |
2021-08-26 | 96.36 | 96.84 | 96.18 | 96.21 | 0.0M |
2021-08-25 | 97.04 | 97.28 | 96.60 | 97.24 | 0.0M |
2021-08-24 | 98.22 | 98.22 | 97.02 | 98.02 | 0.0M |
2021-08-23 | 98.06 | 98.24 | 97.55 | 98.14 | 0.0M |
2021-08-20 | 96.78 | 97.28 | 96.00 | 96.67 | 0.0M |
2021-08-19 | 97.98 | 98.00 | 96.16 | 97.39 | 0.0M |
2021-08-18 | 99.26 | 99.28 | 98.66 | 99.20 | 0.0M |
2021-08-17 | 99.00 | 99.32 | 98.64 | 98.64 | 0.0M |
2021-08-16 | 99.66 | 99.72 | 98.90 | 99.58 | 0.0M |
2021-08-13 | 99.78 | 100.25 | 99.66 | 99.86 | 0.0M |
2021-08-12 | 99.48 | 99.86 | 99.42 | 99.86 | 0.0M |
2021-08-11 | 99.48 | 99.66 | 99.26 | 99.63 | 0.0M |
2021-08-10 | 99.48 | 99.54 | 99.10 | 99.24 | 0.3M |
2021-08-09 | 99.00 | 99.14 | 98.60 | 98.64 | 0.0M |
2021-08-06 | 100.10 | 100.10 | 98.86 | 99.69 | 0.1M |
2021-08-05 | 100.95 | 101.40 | 100.75 | 101.00 | 0.0M |
2021-08-04 | 100.55 | 101.00 | 100.50 | 100.68 | 0.0M |
2021-08-03 | 98.96 | 101.25 | 98.96 | 101.06 | 0.1M |
2021-08-02 | 98.84 | 99.18 | 98.14 | 99.11 | 0.0M |
2021-07-30 | 98.18 | 98.48 | 97.92 | 98.25 | 0.7M |
2021-07-29 | 97.72 | 98.94 | 97.72 | 98.01 | 0.0M |
2021-07-28 | 97.30 | 97.84 | 97.24 | 97.43 | 0.0M |
2021-07-27 | 97.44 | 97.50 | 96.89 | 97.48 | 0.0M |
2021-07-26 | 97.18 | 97.52 | 96.82 | 97.07 | 0.1M |
2021-07-23 | 97.70 | 97.84 | 97.40 | 97.53 | 0.0M |
2021-07-22 | 95.90 | 97.46 | 95.90 | 96.00 | 0.1M |
2021-07-21 | 95.28 | 95.92 | 95.01 | 95.01 | 0.0M |
2021-07-20 | 94.80 | 95.06 | 94.18 | 94.61 | 0.0M |
2021-07-19 | 94.94 | 95.26 | 93.82 | 95.09 | 0.0M |
2021-07-16 | 96.68 | 96.68 | 95.74 | 96.44 | 0.0M |
2021-07-15 | 96.74 | 97.08 | 96.20 | 96.62 | 0.0M |
2021-07-14 | 96.84 | 96.88 | 96.32 | 96.77 | 0.0M |
2021-07-13 | 96.64 | 97.28 | 96.48 | 97.28 | 0.0M |
2021-07-12 | 95.30 | 96.48 | 95.25 | 95.25 | 0.0M |
2021-07-09 | 94.36 | 95.36 | 94.31 | 94.31 | 0.0M |
2021-07-08 | 95.14 | 95.30 | 93.74 | 95.30 | 0.0M |
2021-07-07 | 95.84 | 96.16 | 95.38 | 95.77 | 0.0M |
2021-07-06 | 95.52 | 95.69 | 95.16 | 95.39 | 0.0M |
2021-07-05 | 95.30 | 95.80 | 95.24 | 95.31 | 0.0M |
2021-07-02 | 95.64 | 95.64 | 95.32 | 95.45 | 0.0M |
2021-07-01 | 95.00 | 95.40 | 94.38 | 94.86 | 0.0M |
2021-06-30 | 94.58 | 94.84 | 93.86 | 94.61 | 0.0M |
2021-06-29 | 94.72 | 95.12 | 94.56 | 94.56 | 0.0M |
2021-06-28 | 95.52 | 95.70 | 94.82 | 95.58 | 0.0M |
2021-06-25 | 95.50 | 95.80 | 95.20 | 95.20 | 0.0M |
2021-06-24 | 94.24 | 95.02 | 94.24 | 94.33 | 0.0M |
2021-06-23 | 94.20 | 94.40 | 93.94 | 94.25 | 0.1M |
2021-06-22 | 94.08 | 94.16 | 93.64 | 94.10 | 0.0M |
2021-06-21 | 92.78 | 93.88 | 92.24 | 92.37 | 0.0M |
2021-06-18 | 93.34 | 93.84 | 92.82 | 93.24 | 0.1M |
2021-06-17 | 93.70 | 93.70 | 93.26 | 93.66 | 0.0M |
2021-06-16 | 93.96 | 94.24 | 93.82 | 94.00 | 0.0M |
2021-06-15 | 94.72 | 94.72 | 93.92 | 94.63 | 0.0M |
2021-06-14 | 94.32 | 94.52 | 93.86 | 94.52 | 0.0M |
2021-06-11 | 93.88 | 94.00 | 93.66 | 94.00 | 0.0M |
2021-06-10 | 93.86 | 93.96 | 93.42 | 93.89 | 0.0M |
2021-06-09 | 93.90 | 93.90 | 93.64 | 93.76 | 0.0M |
2021-06-08 | 94.40 | 94.48 | 93.98 | 94.46 | 0.0M |
2021-06-07 | 93.70 | 94.48 | 93.70 | 94.48 | 0.0M |
2021-06-04 | 93.60 | 93.78 | 93.42 | 93.70 | 0.0M |
2021-06-03 | 93.86 | 93.91 | 92.96 | 93.91 | 0.0M |
2021-06-02 | 93.78 | 93.92 | 93.58 | 93.60 | 0.1M |
2021-06-01 | 93.29 | 93.82 | 93.14 | 93.43 | 0.0M |
2021-05-28 | 93.00 | 93.66 | 93.00 | 93.09 | 0.0M |
2021-05-27 | 92.86 | 93.24 | 92.46 | 92.77 | 0.0M |
2021-05-26 | 92.52 | 93.26 | 92.34 | 92.56 | 0.0M |
2021-05-25 | 91.82 | 92.40 | 91.70 | 91.70 | 0.0M |
2021-05-24 | 91.52 | 91.78 | 91.32 | 91.72 | 0.0M |
2021-05-21 | 91.32 | 91.78 | 90.96 | 90.96 | 0.0M |
2021-05-20 | 90.02 | 90.96 | 90.00 | 90.00 | 0.0M |
2021-05-19 | 90.00 | 90.28 | 89.46 | 90.02 | 0.1M |
2021-05-18 | 91.28 | 91.43 | 90.62 | 91.43 | 0.0M |
2021-05-17 | 90.76 | 91.01 | 90.46 | 91.01 | 0.0M |
2021-05-14 | 90.62 | 90.74 | 90.18 | 90.63 | 0.0M |
2021-05-13 | 89.32 | 89.92 | 88.32 | 89.38 | 0.0M |
2021-05-12 | 90.12 | 90.28 | 89.68 | 90.11 | 0.0M |
2021-05-11 | 91.00 | 91.08 | 89.52 | 90.25 | 0.0M |
2021-05-10 | 91.58 | 91.79 | 91.06 | 91.79 | 0.0M |
2021-05-07 | 91.66 | 91.70 | 90.88 | 91.38 | 0.0M |
2021-05-06 | 90.33 | 90.46 | 89.40 | 89.77 | 0.0M |
2021-05-05 | 89.08 | 90.02 | 88.96 | 89.51 | 0.0M |
2021-05-04 | 89.36 | 89.80 | 88.30 | 88.75 | 0.0M |
2021-04-30 | 92.28 | 92.28 | 91.26 | 91.74 | 0.0M |
2021-04-29 | 92.24 | 92.64 | 92.14 | 92.19 | 0.3M |
2021-04-28 | 92.26 | 92.40 | 91.84 | 92.02 | 0.0M |
2021-04-27 | 91.42 | 91.64 | 91.20 | 91.52 | 0.1M |
2021-04-26 | 91.26 | 91.84 | 91.26 | 91.57 | 0.3M |
2021-04-23 | 91.12 | 91.42 | 90.73 | 90.90 | 0.1M |
2021-04-22 | 91.16 | 91.62 | 91.04 | 91.09 | 0.1M |
2021-04-21 | 90.92 | 91.04 | 90.40 | 90.87 | 0.0M |
2021-04-20 | 92.02 | 92.16 | 90.42 | 90.43 | 0.0M |
2021-04-19 | 92.38 | 92.86 | 92.24 | 92.37 | 0.0M |
2021-04-16 | 91.48 | 92.28 | 91.44 | 91.60 | 0.0M |
2021-04-15 | 91.88 | 91.88 | 91.18 | 91.48 | 0.0M |
2021-04-14 | 91.70 | 91.80 | 91.46 | 91.66 | 0.0M |
2021-04-13 | 91.90 | 92.04 | 91.32 | 91.78 | 0.0M |
2021-04-12 | 91.60 | 92.00 | 91.50 | 91.58 | 0.0M |
2021-04-09 | 91.28 | 91.84 | 91.14 | 91.47 | 0.0M |
2021-04-08 | 91.26 | 91.50 | 90.62 | 91.29 | 0.0M |
2021-04-07 | 90.74 | 90.96 | 90.48 | 90.86 | 0.0M |
2021-04-06 | 90.12 | 90.64 | 89.78 | 90.14 | 0.5M |
2021-04-01 | 88.42 | 89.50 | 88.42 | 88.91 | 0.0M |
2021-03-31 | 89.02 | 89.52 | 88.12 | 88.47 | 0.1M |
2021-03-30 | 88.86 | 89.04 | 88.52 | 88.81 | 0.0M |
2021-03-29 | 88.44 | 88.44 | 87.96 | 88.17 | 0.0M |
2021-03-26 | 88.02 | 88.30 | 87.60 | 87.94 | 0.0M |
2021-03-25 | 87.96 | 88.18 | 86.88 | 87.66 | 0.0M |
2021-03-24 | 87.18 | 88.46 | 87.18 | 87.61 | 0.0M |
2021-03-23 | 86.86 | 87.62 | 86.58 | 86.90 | 0.1M |
2021-03-22 | 86.10 | 87.40 | 86.00 | 86.72 | 0.0M |
2021-03-19 | 87.02 | 87.42 | 86.68 | 87.20 | 0.0M |
2021-03-18 | 87.86 | 88.20 | 87.60 | 88.00 | 0.6M |
2021-03-17 | 88.34 | 88.34 | 87.38 | 87.98 | 0.0M |
2021-03-16 | 89.04 | 89.04 | 87.96 | 88.02 | 0.0M |
2021-03-15 | 89.46 | 89.46 | 87.78 | 88.54 | 0.0M |
2021-03-12 | 88.00 | 89.24 | 87.74 | 88.27 | 0.0M |
2021-03-11 | 86.32 | 86.88 | 86.22 | 86.37 | 0.0M |
2021-03-10 | 85.65 | 86.20 | 85.50 | 85.59 | 0.0M |
2021-03-09 | 85.68 | 85.68 | 84.78 | 85.38 | 0.0M |
2021-03-08 | 84.44 | 85.48 | 84.38 | 84.80 | 0.0M |
2021-03-05 | 83.82 | 84.24 | 83.30 | 83.85 | 0.1M |
2021-03-04 | 83.52 | 84.42 | 83.46 | 83.80 | 0.1M |
2021-03-03 | 84.56 | 84.84 | 83.50 | 84.09 | 0.2M |
2021-03-02 | 83.20 | 84.24 | 83.20 | 83.63 | 0.0M |
2021-03-01 | 83.14 | 83.93 | 83.14 | 83.36 | 0.0M |
2021-02-26 | 81.64 | 82.56 | 81.64 | 81.83 | 0.0M |
2021-02-25 | 83.18 | 83.40 | 82.84 | 83.08 | 0.0M |
2021-02-24 | 82.88 | 83.42 | 82.66 | 82.66 | 0.0M |
2021-02-23 | 83.00 | 83.38 | 81.64 | 82.14 | 0.0M |
2021-02-22 | 82.74 | 83.40 | 82.52 | 82.72 | 0.0M |
2021-02-19 | 83.34 | 83.94 | 82.82 | 83.55 | 0.0M |
2021-02-18 | 84.20 | 84.20 | 82.88 | 83.59 | 0.0M |
2021-02-17 | 84.92 | 84.92 | 83.76 | 84.50 | 0.0M |
2021-02-16 | 85.68 | 85.97 | 85.42 | 85.63 | 0.0M |
2021-02-15 | 85.34 | 85.74 | 85.04 | 85.36 | 0.0M |
2021-02-12 | 84.72 | 85.06 | 84.62 | 84.90 | 0.0M |
2021-02-11 | 84.50 | 85.12 | 84.50 | 84.82 | 0.0M |
2021-02-10 | 85.32 | 85.32 | 84.50 | 84.97 | 0.0M |
2021-02-09 | 85.42 | 85.46 | 84.78 | 85.23 | 0.0M |
2021-02-08 | 85.62 | 86.28 | 85.54 | 85.56 | 0.0M |
2021-02-05 | 85.48 | 86.02 | 85.20 | 85.55 | 0.0M |
2021-02-04 | 84.62 | 85.50 | 84.10 | 85.05 | 0.0M |
2021-02-03 | 85.26 | 85.26 | 84.10 | 84.96 | 0.0M |
2021-02-02 | 84.02 | 84.96 | 84.02 | 84.28 | 0.0M |
2021-02-01 | 82.50 | 83.18 | 82.42 | 82.71 | 0.1M |
2021-01-29 | 82.08 | 82.56 | 81.77 | 81.77 | 0.0M |
2021-01-28 | 82.11 | 83.22 | 81.12 | 82.57 | 0.0M |
2021-01-27 | 83.84 | 84.32 | 81.82 | 82.77 | 0.2M |
2021-01-26 | 83.06 | 84.70 | 83.06 | 83.72 | 0.0M |
2021-01-25 | 84.45 | 84.45 | 83.14 | 83.77 | 0.0M |
2021-01-22 | 84.90 | 84.90 | 84.26 | 84.78 | 0.0M |
2021-01-21 | 85.08 | 85.36 | 84.78 | 85.03 | 0.0M |
2021-01-20 | 84.40 | 84.82 | 84.26 | 84.53 | 0.0M |
2021-01-19 | 85.24 | 85.32 | 83.98 | 84.55 | 0.0M |
2021-01-18 | 83.32 | 84.54 | 83.24 | 83.77 | 0.0M |
2021-01-15 | 84.32 | 84.58 | 83.32 | 84.00 | 0.0M |
2021-01-14 | 84.50 | 84.76 | 83.82 | 84.41 | 0.1M |
2021-01-13 | 84.32 | 84.80 | 84.02 | 84.50 | 0.0M |
2021-01-12 | 84.76 | 85.26 | 84.30 | 84.63 | 0.1M |
2021-01-11 | 85.54 | 86.00 | 84.30 | 85.10 | 0.0M |
2021-01-08 | 84.72 | 85.76 | 84.72 | 85.14 | 0.1M |
2021-01-07 | 84.02 | 84.94 | 84.02 | 84.54 | 0.1M |
2021-01-06 | 83.30 | 84.26 | 82.80 | 83.71 | 0.0M |
2021-01-05 | 83.81 | 83.81 | 82.95 | 83.30 | 0.0M |
2021-01-04 | 82.52 | 84.76 | 82.52 | 83.94 | 0.0M |