| 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 | 493.80 | 495.40 | 489.55 | 489.55 | 0.0M |
| 2022-12-29 | 485.60 | 493.50 | 482.60 | 492.65 | 0.0M |
| 2022-12-28 | 488.20 | 491.10 | 482.70 | 487.00 | 0.0M |
| 2022-12-23 | 474.10 | 480.50 | 474.10 | 476.35 | 0.0M |
| 2022-12-22 | 496.30 | 497.90 | 473.00 | 476.15 | 0.1M |
| 2022-12-21 | 493.90 | 498.90 | 491.90 | 498.10 | 0.1M |
| 2022-12-20 | 488.20 | 495.70 | 484.80 | 492.00 | 0.1M |
| 2022-12-19 | 492.20 | 496.00 | 490.60 | 495.75 | 0.0M |
| 2022-12-16 | 494.30 | 496.20 | 485.20 | 488.65 | 0.1M |
| 2022-12-15 | 514.80 | 519.00 | 493.30 | 497.20 | 0.1M |
| 2022-12-14 | 522.00 | 527.20 | 518.20 | 524.10 | 0.0M |
| 2022-12-13 | 520.20 | 538.20 | 512.60 | 529.60 | 0.1M |
| 2022-12-12 | 534.80 | 535.40 | 517.40 | 520.10 | 0.1M |
| 2022-12-09 | 541.60 | 541.60 | 531.00 | 535.00 | 0.1M |
| 2022-12-08 | 524.00 | 537.00 | 524.00 | 532.60 | 0.1M |
| 2022-12-07 | 538.60 | 539.80 | 533.40 | 536.40 | 0.1M |
| 2022-12-06 | 535.60 | 543.20 | 526.80 | 543.10 | 0.6M |
| 2022-12-05 | 541.20 | 544.20 | 535.60 | 535.70 | 0.2M |
| 2022-12-02 | 530.00 | 544.40 | 526.80 | 543.30 | 0.1M |
| 2022-12-01 | 538.00 | 543.40 | 532.20 | 537.00 | 0.1M |
| 2022-11-30 | 506.60 | 529.00 | 502.80 | 528.70 | 0.1M |
| 2022-11-29 | 504.60 | 509.40 | 498.60 | 505.95 | 0.1M |
| 2022-11-28 | 489.90 | 505.60 | 489.90 | 501.60 | 0.2M |
| 2022-11-25 | 495.50 | 498.30 | 492.40 | 492.70 | 0.0M |
| 2022-11-24 | 498.60 | 498.60 | 490.20 | 496.50 | 0.0M |
| 2022-11-23 | 483.00 | 491.70 | 481.88 | 491.10 | 0.1M |
| 2022-11-22 | 486.20 | 492.30 | 484.30 | 486.00 | 0.0M |
| 2022-11-21 | 503.00 | 503.00 | 490.90 | 495.60 | 0.1M |
| 2022-11-18 | 499.20 | 510.20 | 497.70 | 507.25 | 0.1M |
| 2022-11-17 | 502.20 | 508.20 | 496.80 | 498.30 | 0.1M |
| 2022-11-16 | 519.60 | 523.60 | 505.80 | 508.90 | 0.0M |
| 2022-11-15 | 524.00 | 531.80 | 517.90 | 517.90 | 0.1M |
| 2022-11-14 | 515.80 | 528.80 | 515.20 | 527.80 | 0.2M |
| 2022-11-11 | 507.60 | 524.60 | 504.00 | 523.20 | 0.1M |
| 2022-11-10 | 467.50 | 499.30 | 462.70 | 496.45 | 0.1M |
| 2022-11-09 | 461.00 | 473.90 | 460.10 | 469.55 | 0.2M |
| 2022-11-08 | 440.70 | 462.00 | 434.50 | 461.50 | 0.2M |
| 2022-11-07 | 410.90 | 414.90 | 408.40 | 413.70 | 0.0M |
| 2022-11-04 | 399.90 | 419.90 | 399.90 | 413.80 | 0.0M |
| 2022-11-03 | 394.10 | 397.80 | 390.20 | 394.45 | 0.1M |
| 2022-11-02 | 404.30 | 405.40 | 399.10 | 401.85 | 0.1M |
| 2022-11-01 | 407.40 | 411.00 | 401.60 | 402.55 | 0.0M |
| 2022-10-31 | 400.90 | 401.20 | 393.50 | 397.70 | 0.0M |
| 2022-10-28 | 404.70 | 406.00 | 402.00 | 404.80 | 0.0M |
| 2022-10-27 | 414.10 | 417.20 | 408.10 | 412.50 | 0.0M |
| 2022-10-26 | 406.70 | 418.20 | 405.80 | 417.70 | 0.1M |
| 2022-10-25 | 397.10 | 402.80 | 389.90 | 402.50 | 0.0M |
| 2022-10-24 | 388.50 | 396.00 | 384.30 | 390.15 | 0.0M |
| 2022-10-21 | 386.70 | 389.00 | 376.60 | 383.10 | 0.0M |
| 2022-10-20 | 391.00 | 398.00 | 386.80 | 396.85 | 0.0M |
| 2022-10-19 | 398.20 | 401.50 | 390.30 | 392.15 | 0.1M |
| 2022-10-18 | 395.90 | 405.10 | 393.50 | 403.15 | 0.0M |
| 2022-10-17 | 377.10 | 394.50 | 376.80 | 393.25 | 0.1M |
| 2022-10-14 | 385.50 | 389.70 | 377.70 | 382.65 | 0.0M |
| 2022-10-13 | 367.10 | 383.50 | 364.00 | 373.90 | 0.0M |
| 2022-10-12 | 372.00 | 375.00 | 363.60 | 369.55 | 0.0M |
| 2022-10-11 | 370.30 | 373.90 | 366.10 | 373.90 | 0.0M |
| 2022-10-10 | 359.30 | 375.90 | 359.00 | 373.70 | 0.0M |
| 2022-10-07 | 376.00 | 378.10 | 360.50 | 367.75 | 0.0M |
| 2022-10-06 | 384.70 | 387.30 | 375.30 | 376.10 | 0.0M |
| 2022-10-05 | 389.50 | 393.90 | 378.30 | 380.60 | 0.0M |
| 2022-10-04 | 369.70 | 392.20 | 369.70 | 388.60 | 0.1M |
| 2022-10-03 | 359.70 | 367.30 | 357.10 | 366.30 | 0.1M |
| 2022-09-30 | 364.20 | 370.40 | 354.50 | 361.55 | 0.4M |
| 2022-09-29 | 376.50 | 376.50 | 356.20 | 356.45 | 0.0M |
| 2022-09-28 | 377.70 | 381.10 | 366.40 | 378.55 | 0.1M |
| 2022-09-27 | 386.00 | 390.50 | 377.30 | 381.35 | 0.1M |
| 2022-09-26 | 372.90 | 380.70 | 369.90 | 379.70 | 0.1M |
| 2022-09-23 | 384.00 | 385.00 | 367.10 | 374.80 | 0.0M |
| 2022-09-22 | 386.10 | 393.40 | 385.70 | 388.85 | 0.0M |
| 2022-09-21 | 395.40 | 396.60 | 386.20 | 394.70 | 0.1M |
| 2022-09-20 | 402.10 | 407.90 | 389.60 | 392.30 | 0.0M |
| 2022-09-16 | 409.00 | 411.40 | 404.10 | 407.85 | 0.2M |
| 2022-09-15 | 424.40 | 428.70 | 417.60 | 417.60 | 0.0M |
| 2022-09-14 | 431.10 | 435.90 | 423.50 | 425.20 | 0.0M |
| 2022-09-13 | 443.80 | 447.20 | 434.80 | 436.05 | 0.0M |
| 2022-09-12 | 436.60 | 448.50 | 435.80 | 445.10 | 0.1M |
| 2022-09-09 | 426.10 | 434.05 | 425.60 | 434.05 | 0.0M |
| 2022-09-08 | 433.00 | 433.00 | 416.50 | 420.40 | 0.1M |
| 2022-09-07 | 429.00 | 429.90 | 424.20 | 428.65 | 0.0M |
| 2022-09-06 | 430.40 | 440.90 | 430.40 | 434.85 | 0.0M |
| 2022-09-05 | 429.40 | 434.00 | 425.30 | 431.85 | 0.1M |
| 2022-09-02 | 435.00 | 441.00 | 430.00 | 438.75 | 0.0M |
| 2022-09-01 | 437.30 | 441.40 | 427.20 | 433.85 | 0.1M |
| 2022-08-31 | 449.90 | 452.40 | 442.90 | 449.40 | 0.1M |
| 2022-08-30 | 442.90 | 453.00 | 442.90 | 447.75 | 0.0M |
| 2022-08-26 | 471.20 | 472.40 | 445.70 | 448.15 | 0.2M |
| 2022-08-25 | 479.60 | 480.80 | 465.90 | 470.95 | 0.0M |
| 2022-08-24 | 468.40 | 477.40 | 463.30 | 477.40 | 0.1M |
| 2022-08-23 | 468.10 | 475.70 | 466.40 | 472.85 | 0.0M |
| 2022-08-22 | 477.70 | 480.80 | 469.20 | 473.45 | 0.1M |
| 2022-08-19 | 471.30 | 487.60 | 471.30 | 487.20 | 0.0M |
| 2022-08-18 | 483.00 | 483.00 | 470.50 | 478.75 | 0.1M |
| 2022-08-17 | 503.00 | 510.90 | 485.20 | 489.25 | 0.2M |
| 2022-08-16 | 513.60 | 534.00 | 493.00 | 502.75 | 0.3M |
| 2022-08-15 | 527.40 | 533.60 | 526.00 | 529.10 | 0.4M |
| 2022-08-12 | 525.40 | 528.00 | 520.20 | 521.90 | 0.3M |
| 2022-08-11 | 531.00 | 531.20 | 523.20 | 525.00 | 0.0M |
| 2022-08-10 | 484.20 | 523.20 | 482.60 | 520.10 | 0.2M |
| 2022-08-09 | 519.00 | 524.90 | 492.20 | 492.20 | 0.1M |
| 2022-08-08 | 524.80 | 529.20 | 518.80 | 523.70 | 0.1M |
| 2022-08-05 | 531.20 | 531.76 | 518.60 | 522.00 | 0.1M |
| 2022-08-04 | 530.80 | 540.40 | 530.40 | 534.20 | 0.0M |
| 2022-08-03 | 520.00 | 528.80 | 520.00 | 524.30 | 0.1M |
| 2022-08-02 | 526.40 | 530.40 | 513.00 | 513.80 | 0.3M |
| 2022-08-01 | 533.80 | 535.00 | 527.60 | 534.60 | 0.0M |
| 2022-07-29 | 518.40 | 538.20 | 518.40 | 537.20 | 0.1M |
| 2022-07-28 | 503.20 | 505.95 | 493.76 | 505.85 | 0.0M |
| 2022-07-27 | 490.20 | 497.80 | 487.00 | 492.85 | 0.1M |
| 2022-07-26 | 501.40 | 503.60 | 482.50 | 486.80 | 0.1M |
| 2022-07-25 | 511.40 | 516.40 | 509.80 | 514.80 | 0.0M |
| 2022-07-22 | 512.60 | 515.80 | 506.40 | 513.90 | 0.0M |
| 2022-07-21 | 503.80 | 513.60 | 502.80 | 511.40 | 0.1M |
| 2022-07-20 | 504.80 | 505.40 | 499.80 | 500.80 | 0.0M |
| 2022-07-19 | 487.70 | 504.90 | 484.80 | 502.30 | 0.0M |
| 2022-07-18 | 487.90 | 494.20 | 487.90 | 491.55 | 0.1M |
| 2022-07-15 | 462.40 | 476.70 | 462.40 | 472.85 | 0.1M |
| 2022-07-14 | 480.30 | 484.30 | 467.70 | 471.95 | 0.1M |
| 2022-07-13 | 494.20 | 494.20 | 475.60 | 481.15 | 0.1M |
| 2022-07-12 | 480.80 | 490.90 | 475.70 | 490.15 | 0.1M |
| 2022-07-11 | 469.60 | 484.50 | 467.40 | 483.15 | 0.1M |
| 2022-07-08 | 470.00 | 484.90 | 469.90 | 479.95 | 0.1M |
| 2022-07-07 | 464.20 | 468.20 | 459.50 | 463.80 | 0.1M |
| 2022-07-06 | 443.70 | 459.80 | 440.10 | 458.35 | 0.1M |
| 2022-07-05 | 455.30 | 458.60 | 433.80 | 439.25 | 0.2M |
| 2022-07-04 | 455.50 | 456.50 | 446.00 | 448.30 | 0.1M |
| 2022-07-01 | 445.60 | 464.10 | 445.60 | 453.15 | 0.1M |
| 2022-06-30 | 461.60 | 461.60 | 439.40 | 445.95 | 0.2M |
| 2022-06-29 | 470.60 | 470.60 | 459.50 | 462.90 | 0.1M |
| 2022-06-28 | 469.90 | 477.10 | 469.90 | 472.75 | 0.2M |
| 2022-06-27 | 475.20 | 477.40 | 464.60 | 465.15 | 0.0M |
| 2022-06-24 | 455.50 | 468.55 | 454.40 | 468.55 | 0.2M |
| 2022-06-23 | 455.20 | 455.80 | 447.90 | 451.45 | 0.0M |
| 2022-06-22 | 460.40 | 460.40 | 451.90 | 459.25 | 0.1M |
| 2022-06-21 | 473.70 | 474.60 | 466.90 | 467.70 | 0.2M |
| 2022-06-20 | 467.00 | 478.30 | 467.00 | 467.50 | 0.1M |
| 2022-06-17 | 471.80 | 475.60 | 463.30 | 464.40 | 0.3M |
| 2022-06-16 | 487.30 | 487.30 | 464.65 | 464.65 | 0.1M |
| 2022-06-15 | 488.40 | 496.50 | 483.70 | 491.45 | 0.2M |
| 2022-06-14 | 499.80 | 499.80 | 482.20 | 483.75 | 0.1M |
| 2022-06-13 | 501.20 | 506.00 | 493.80 | 496.40 | 0.1M |
| 2022-06-10 | 522.00 | 525.80 | 507.40 | 511.20 | 0.1M |
| 2022-06-09 | 534.20 | 534.40 | 522.20 | 528.70 | 0.1M |
| 2022-06-08 | 539.40 | 547.00 | 534.60 | 538.90 | 0.1M |
| 2022-06-07 | 553.00 | 557.20 | 537.40 | 542.20 | 0.2M |
| 2022-06-01 | 559.60 | 563.60 | 553.20 | 556.50 | 0.3M |
| 2022-05-31 | 545.40 | 556.00 | 543.60 | 553.00 | 0.3M |
| 2022-05-30 | 542.40 | 556.00 | 540.40 | 551.60 | 0.4M |
| 2022-05-25 | 504.60 | 505.60 | 487.30 | 500.80 | 0.1M |
| 2022-05-24 | 513.40 | 513.40 | 499.30 | 499.60 | 0.1M |
| 2022-05-23 | 518.20 | 524.00 | 512.00 | 513.30 | 0.4M |
| 2022-05-20 | 513.20 | 518.40 | 505.60 | 507.45 | 0.3M |
| 2022-05-19 | 535.80 | 537.60 | 515.00 | 517.20 | 0.2M |
| 2022-05-18 | 568.00 | 568.40 | 546.60 | 546.60 | 0.1M |
| 2022-05-17 | 559.80 | 573.00 | 559.80 | 569.60 | 0.1M |
| 2022-05-16 | 541.60 | 552.80 | 536.80 | 550.50 | 0.2M |
| 2022-05-12 | 525.20 | 543.20 | 519.80 | 541.40 | 0.1M |
| 2022-05-11 | 523.00 | 544.60 | 516.00 | 541.70 | 0.3M |
| 2022-05-10 | 515.00 | 523.20 | 507.00 | 519.60 | 0.3M |
| 2022-05-09 | 530.00 | 535.60 | 516.80 | 519.80 | 0.1M |
| 2022-05-06 | 554.80 | 557.00 | 530.40 | 543.00 | 0.5M |
| 2022-05-05 | 606.80 | 607.00 | 560.60 | 564.20 | 0.4M |
| 2022-05-04 | 621.00 | 623.20 | 598.40 | 610.40 | 0.3M |
| 2022-05-03 | 625.60 | 632.60 | 619.30 | 619.30 | 0.1M |
| 2022-04-29 | 626.80 | 637.60 | 626.80 | 629.70 | 0.1M |
| 2022-04-28 | 625.40 | 628.40 | 619.40 | 621.60 | 0.1M |
| 2022-04-27 | 607.60 | 622.00 | 607.00 | 609.30 | 0.1M |
| 2022-04-26 | 642.40 | 646.60 | 621.80 | 623.70 | 0.1M |
| 2022-04-25 | 645.80 | 654.40 | 628.20 | 639.30 | 0.1M |
| 2022-04-22 | 664.20 | 675.00 | 660.60 | 662.80 | 0.1M |
| 2022-04-21 | 672.00 | 681.00 | 671.60 | 672.50 | 0.1M |
| 2022-04-20 | 644.40 | 675.00 | 644.00 | 672.50 | 0.1M |
| 2022-04-19 | 642.40 | 646.20 | 633.40 | 643.70 | 0.1M |
| 2022-04-13 | 626.60 | 635.60 | 613.00 | 632.80 | 0.1M |
| 2022-04-12 | 609.40 | 628.60 | 609.40 | 625.40 | 0.1M |
| 2022-04-11 | 617.20 | 627.80 | 611.40 | 622.40 | 0.1M |
| 2022-04-08 | 616.60 | 621.80 | 611.40 | 619.10 | 0.0M |
| 2022-04-07 | 618.80 | 624.00 | 612.60 | 616.60 | 0.0M |
| 2022-04-06 | 651.60 | 651.60 | 608.60 | 621.70 | 0.2M |
| 2022-04-05 | 656.80 | 661.60 | 651.20 | 654.20 | 0.1M |
| 2022-04-04 | 649.00 | 653.80 | 639.20 | 649.90 | 0.2M |
| 2022-04-01 | 649.20 | 653.40 | 642.40 | 650.80 | 0.0M |
| 2022-03-31 | 657.80 | 661.53 | 645.60 | 651.50 | 0.3M |
| 2022-03-30 | 655.80 | 658.40 | 651.40 | 653.80 | 0.0M |
| 2022-03-29 | 641.40 | 670.00 | 641.20 | 665.00 | 0.3M |
| 2022-03-28 | 629.00 | 639.70 | 629.00 | 639.70 | 0.1M |
| 2022-03-25 | 631.60 | 649.00 | 630.40 | 635.10 | 0.1M |
| 2022-03-24 | 631.60 | 644.20 | 629.60 | 632.40 | 0.1M |
| 2022-03-23 | 642.00 | 645.80 | 623.00 | 623.00 | 0.1M |
| 2022-03-22 | 642.80 | 644.00 | 638.20 | 642.60 | 0.1M |
| 2022-03-21 | 649.20 | 649.20 | 635.60 | 638.70 | 0.1M |
| 2022-03-18 | 644.60 | 647.80 | 630.60 | 645.90 | 0.2M |
| 2022-03-17 | 643.20 | 652.60 | 631.80 | 640.40 | 0.2M |
| 2022-03-16 | 601.20 | 641.40 | 600.80 | 635.40 | 0.2M |
| 2022-03-15 | 582.80 | 596.60 | 570.80 | 593.40 | 0.2M |
| 2022-03-14 | 568.80 | 594.80 | 568.80 | 592.20 | 0.1M |
| 2022-03-11 | 560.20 | 581.80 | 560.20 | 569.10 | 0.1M |
| 2022-03-10 | 601.80 | 601.80 | 573.40 | 582.10 | 0.1M |
| 2022-03-09 | 569.60 | 597.40 | 560.60 | 597.40 | 0.2M |
| 2022-03-08 | 559.80 | 582.00 | 557.60 | 557.60 | 0.1M |
| 2022-03-07 | 576.60 | 596.20 | 562.60 | 581.60 | 0.1M |
| 2022-03-04 | 621.00 | 625.00 | 587.60 | 602.60 | 0.4M |
| 2022-03-03 | 669.60 | 674.40 | 635.20 | 638.60 | 0.2M |
| 2022-03-02 | 667.20 | 683.80 | 663.40 | 665.80 | 0.1M |
| 2022-03-01 | 686.00 | 686.00 | 668.20 | 674.00 | 0.1M |
| 2022-02-28 | 675.00 | 685.80 | 672.40 | 685.20 | 0.1M |
| 2022-02-25 | 685.40 | 703.00 | 672.60 | 687.40 | 0.1M |
| 2022-02-24 | 673.60 | 686.20 | 663.40 | 672.90 | 0.2M |
| 2022-02-23 | 705.00 | 732.40 | 705.00 | 717.80 | 0.2M |
| 2022-02-22 | 675.80 | 719.20 | 675.80 | 712.00 | 0.3M |
| 2022-02-21 | 707.20 | 707.20 | 687.05 | 692.90 | 0.1M |
| 2022-02-18 | 723.40 | 725.00 | 698.60 | 705.50 | 0.3M |
| 2022-02-17 | 723.80 | 738.60 | 718.40 | 724.90 | 0.2M |
| 2022-02-16 | 731.20 | 738.30 | 721.00 | 721.30 | 0.1M |
| 2022-02-15 | 715.60 | 739.40 | 715.60 | 735.40 | 0.1M |
| 2022-02-14 | 713.80 | 715.80 | 701.00 | 709.90 | 0.1M |
| 2022-02-11 | 713.00 | 741.40 | 713.00 | 733.70 | 0.2M |
| 2022-02-10 | 766.20 | 774.00 | 723.40 | 727.80 | 0.2M |
| 2022-02-09 | 712.00 | 745.60 | 712.00 | 740.60 | 0.4M |
| 2022-02-08 | 678.80 | 689.40 | 674.40 | 688.70 | 0.1M |
| 2022-02-07 | 677.20 | 688.53 | 668.20 | 680.10 | 0.2M |
| 2022-02-04 | 712.40 | 715.80 | 682.00 | 682.00 | 0.3M |
| 2022-02-03 | 739.00 | 739.20 | 706.60 | 708.30 | 0.1M |
| 2022-02-02 | 745.20 | 753.00 | 742.20 | 744.20 | 0.1M |
| 2022-02-01 | 725.60 | 738.20 | 724.40 | 733.80 | 0.1M |
| 2022-01-31 | 713.80 | 716.40 | 710.80 | 710.80 | 0.1M |
| 2022-01-28 | 708.80 | 711.00 | 688.40 | 695.90 | 0.0M |
| 2022-01-27 | 695.40 | 715.40 | 695.40 | 708.60 | 0.0M |
| 2022-01-26 | 709.60 | 727.00 | 709.30 | 709.30 | 0.0M |
| 2022-01-25 | 730.20 | 731.00 | 700.00 | 705.90 | 0.1M |
| 2022-01-24 | 751.80 | 751.80 | 706.00 | 714.60 | 0.0M |
| 2022-01-21 | 768.80 | 768.80 | 753.60 | 758.50 | 0.1M |
| 2022-01-20 | 792.20 | 792.20 | 771.20 | 782.40 | 0.1M |
| 2022-01-19 | 770.40 | 795.20 | 770.40 | 786.80 | 0.0M |
| 2022-01-18 | 758.00 | 767.80 | 756.19 | 761.50 | 0.0M |
| 2022-01-17 | 770.40 | 777.00 | 767.00 | 776.40 | 0.0M |
| 2022-01-14 | 784.60 | 791.40 | 763.60 | 764.60 | 0.0M |
| 2022-01-13 | 798.40 | 804.00 | 781.90 | 781.90 | 0.1M |
| 2022-01-12 | 794.40 | 794.40 | 757.80 | 789.40 | 0.0M |
| 2022-01-11 | 826.80 | 828.00 | 777.20 | 782.00 | 0.1M |
| 2022-01-10 | 805.80 | 814.20 | 779.10 | 779.10 | 0.0M |
| 2022-01-07 | 825.40 | 829.60 | 808.30 | 808.30 | 0.1M |
| 2022-01-06 | 842.40 | 842.80 | 821.40 | 822.50 | 0.0M |
| 2022-01-05 | 850.00 | 858.40 | 828.80 | 841.70 | 0.1M |
| 2022-01-04 | 829.80 | 852.60 | 823.60 | 844.50 | 0.0M |