| 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 |
|---|---|---|---|---|---|
| 2021-12-30 | 817.00 | 826.50 | 817.00 | 826.50 | 0.0M |
| 2021-12-29 | 835.00 | 835.00 | 819.50 | 824.00 | 0.0M |
| 2021-12-23 | 822.00 | 822.50 | 817.00 | 820.50 | 0.0M |
| 2021-12-22 | 842.50 | 842.50 | 819.50 | 820.50 | 0.0M |
| 2021-12-21 | 807.50 | 826.00 | 793.25 | 793.25 | 0.0M |
| 2021-12-20 | 781.00 | 796.50 | 781.00 | 793.25 | 0.0M |
| 2021-12-17 | 807.00 | 808.00 | 796.00 | 805.50 | 0.0M |
| 2021-12-16 | 805.00 | 823.00 | 805.00 | 823.00 | 0.0M |
| 2021-12-15 | 795.00 | 800.00 | 786.50 | 793.25 | 0.0M |
| 2021-12-14 | 803.00 | 809.50 | 790.00 | 790.75 | 0.0M |
| 2021-12-13 | 835.00 | 835.00 | 813.50 | 817.75 | 0.0M |
| 2021-12-10 | 825.00 | 835.00 | 824.00 | 833.25 | 0.0M |
| 2021-12-09 | 842.00 | 842.00 | 815.50 | 840.50 | 0.0M |
| 2021-12-08 | 849.50 | 849.50 | 833.50 | 838.75 | 0.0M |
| 2021-12-07 | 834.50 | 843.50 | 834.50 | 835.75 | 0.0M |
| 2021-12-06 | 824.50 | 825.00 | 808.00 | 812.75 | 0.0M |
| 2021-12-03 | 821.00 | 828.00 | 817.50 | 817.75 | 0.0M |
| 2021-12-02 | 814.50 | 829.50 | 805.50 | 806.00 | 0.0M |
| 2021-12-01 | 835.00 | 835.00 | 820.00 | 824.50 | 0.0M |
| 2021-11-30 | 812.50 | 829.50 | 811.00 | 826.00 | 0.0M |
| 2021-11-29 | 823.00 | 833.50 | 820.00 | 824.00 | 0.0M |
| 2021-11-26 | 801.50 | 819.00 | 793.50 | 812.25 | 0.0M |
| 2021-11-25 | 834.00 | 842.50 | 831.00 | 842.50 | 0.0M |
| 2021-11-24 | 847.00 | 847.00 | 825.00 | 832.75 | 0.0M |
| 2021-11-23 | 831.50 | 850.25 | 821.50 | 850.25 | 0.0M |
| 2021-11-22 | 845.00 | 849.50 | 837.50 | 847.00 | 0.0M |
| 2021-11-19 | 841.50 | 852.00 | 836.25 | 836.25 | 0.0M |
| 2021-11-18 | 833.00 | 846.50 | 832.00 | 844.00 | 0.0M |
| 2021-11-17 | 838.00 | 838.00 | 829.00 | 834.25 | 0.0M |
| 2021-11-16 | 836.00 | 846.50 | 836.00 | 846.00 | 0.0M |
| 2021-11-15 | 840.00 | 845.50 | 828.00 | 832.75 | 0.0M |
| 2021-11-12 | 863.00 | 865.00 | 839.00 | 847.50 | 0.0M |
| 2021-11-11 | 858.50 | 891.00 | 857.00 | 885.50 | 0.0M |
| 2021-11-10 | 883.50 | 901.00 | 877.50 | 893.75 | 0.0M |
| 2021-11-09 | 872.50 | 898.50 | 872.50 | 884.50 | 0.0M |
| 2021-11-08 | 841.00 | 877.00 | 841.00 | 876.25 | 0.0M |
| 2021-11-05 | 836.50 | 844.50 | 835.00 | 837.25 | 0.0M |
| 2021-11-04 | 819.50 | 829.50 | 819.50 | 829.50 | 0.0M |
| 2021-11-03 | 804.00 | 821.50 | 804.00 | 816.25 | 0.0M |
| 2021-11-02 | 802.50 | 810.00 | 798.00 | 801.00 | 0.0M |
| 2021-11-01 | 793.00 | 814.00 | 777.00 | 811.25 | 0.1M |
| 2021-10-29 | 790.00 | 795.50 | 778.75 | 778.75 | 0.0M |
| 2021-10-28 | 795.00 | 800.50 | 787.50 | 798.75 | 0.0M |
| 2021-10-27 | 795.50 | 800.50 | 792.50 | 795.75 | 0.0M |
| 2021-10-26 | 809.00 | 809.00 | 793.00 | 802.00 | 0.0M |
| 2021-10-25 | 812.00 | 815.50 | 802.50 | 808.00 | 0.0M |
| 2021-10-22 | 801.50 | 809.00 | 794.00 | 809.00 | 0.0M |
| 2021-10-21 | 789.00 | 797.75 | 787.50 | 797.75 | 0.0M |
| 2021-10-20 | 791.00 | 796.00 | 788.00 | 788.00 | 0.0M |
| 2021-10-19 | 793.00 | 802.00 | 793.00 | 793.25 | 0.0M |
| 2021-10-18 | 803.00 | 803.00 | 789.00 | 789.00 | 0.0M |
| 2021-10-15 | 805.00 | 807.00 | 800.50 | 801.50 | 0.0M |
| 2021-10-14 | 794.00 | 801.50 | 791.25 | 791.25 | 0.0M |
| 2021-10-13 | 771.00 | 789.00 | 770.50 | 780.50 | 0.0M |
| 2021-10-12 | 765.00 | 771.50 | 761.50 | 762.50 | 0.0M |
| 2021-10-11 | 774.00 | 778.50 | 765.50 | 770.49 | 0.0M |
| 2021-10-08 | 747.50 | 765.50 | 747.50 | 758.25 | 0.0M |
| 2021-10-07 | 756.00 | 756.00 | 730.00 | 740.50 | 0.0M |
| 2021-10-06 | 757.00 | 768.50 | 749.00 | 755.25 | 0.1M |
| 2021-10-05 | 736.50 | 762.50 | 730.00 | 762.50 | 0.0M |
| 2021-10-04 | 735.00 | 737.50 | 722.00 | 733.75 | 0.0M |
| 2021-10-01 | 680.50 | 723.50 | 680.50 | 722.50 | 0.0M |
| 2021-09-30 | 694.00 | 705.50 | 690.00 | 690.25 | 0.0M |
| 2021-09-29 | 680.00 | 688.00 | 680.00 | 687.00 | 0.0M |
| 2021-09-28 | 694.00 | 702.00 | 694.00 | 698.75 | 0.0M |
| 2021-09-27 | 679.50 | 694.00 | 679.50 | 686.00 | 0.0M |
| 2021-09-24 | 667.00 | 672.50 | 667.00 | 669.00 | 0.0M |
| 2021-09-23 | 656.00 | 664.50 | 656.00 | 656.75 | 0.0M |
| 2021-09-22 | 640.50 | 651.50 | 637.00 | 645.00 | 0.0M |
| 2021-09-21 | 638.00 | 641.00 | 635.00 | 637.75 | 0.0M |
| 2021-09-20 | 652.00 | 652.00 | 630.00 | 632.25 | 0.0M |
| 2021-09-17 | 672.50 | 675.50 | 669.00 | 674.75 | 0.0M |
| 2021-09-16 | 663.50 | 676.00 | 658.50 | 668.00 | 0.0M |
| 2021-09-15 | 656.50 | 663.50 | 655.25 | 655.25 | 0.0M |
| 2021-09-14 | 645.00 | 656.50 | 643.50 | 656.25 | 0.0M |
| 2021-09-13 | 630.00 | 640.00 | 630.00 | 636.75 | 0.0M |
| 2021-09-10 | 623.50 | 627.00 | 617.00 | 624.50 | 0.0M |
| 2021-09-09 | 632.50 | 632.50 | 624.00 | 624.50 | 0.0M |
| 2021-09-08 | 634.50 | 643.50 | 633.50 | 636.25 | 0.0M |
| 2021-09-07 | 638.00 | 638.25 | 632.00 | 638.25 | 0.0M |
| 2021-09-06 | 643.50 | 644.00 | 636.50 | 642.50 | 0.0M |
| 2021-09-03 | 646.00 | 649.00 | 642.00 | 646.50 | 0.0M |
| 2021-09-02 | 637.00 | 649.50 | 634.00 | 641.50 | 0.0M |
| 2021-09-01 | 635.00 | 639.00 | 629.50 | 632.75 | 0.0M |
| 2021-08-31 | 641.00 | 641.00 | 630.00 | 637.25 | 0.0M |
| 2021-08-27 | 641.00 | 643.00 | 628.50 | 632.75 | 0.0M |
| 2021-08-26 | 626.00 | 640.00 | 625.50 | 636.25 | 0.0M |
| 2021-08-25 | 625.50 | 629.50 | 625.50 | 629.00 | 0.0M |
| 2021-08-24 | 620.00 | 624.11 | 619.00 | 623.50 | 0.0M |
| 2021-08-23 | 614.00 | 619.50 | 611.00 | 612.25 | 0.0M |
| 2021-08-20 | 609.00 | 610.50 | 600.00 | 608.00 | 0.0M |
| 2021-08-19 | 608.50 | 616.00 | 604.00 | 612.75 | 0.0M |
| 2021-08-18 | 624.50 | 627.00 | 623.00 | 627.00 | 0.0M |
| 2021-08-17 | 613.00 | 623.50 | 613.00 | 623.50 | 0.0M |
| 2021-08-16 | 618.00 | 620.00 | 610.25 | 610.25 | 0.0M |
| 2021-08-13 | 628.50 | 634.25 | 626.50 | 634.25 | 0.0M |
| 2021-08-12 | 634.50 | 637.50 | 633.00 | 636.75 | 0.0M |
| 2021-08-11 | 640.50 | 644.00 | 634.00 | 640.00 | 0.0M |
| 2021-08-10 | 642.00 | 642.00 | 636.25 | 636.25 | 0.0M |
| 2021-08-09 | 635.00 | 639.50 | 634.50 | 637.25 | 0.0M |
| 2021-08-06 | 641.00 | 642.50 | 638.50 | 642.50 | 0.0M |
| 2021-08-05 | 639.50 | 641.00 | 636.50 | 640.50 | 0.0M |
| 2021-08-04 | 649.00 | 649.00 | 635.00 | 642.50 | 0.0M |
| 2021-08-03 | 656.00 | 657.50 | 648.00 | 655.75 | 0.0M |
| 2021-08-02 | 673.00 | 677.00 | 658.75 | 659.50 | 0.0M |
| 2021-07-30 | 655.50 | 664.50 | 655.50 | 658.25 | 0.0M |
| 2021-07-29 | 667.50 | 669.00 | 666.00 | 666.00 | 0.0M |
| 2021-07-28 | 650.00 | 658.00 | 648.00 | 654.00 | 0.0M |
| 2021-07-27 | 638.00 | 653.50 | 638.00 | 651.25 | 0.0M |
| 2021-07-26 | 620.00 | 642.00 | 619.50 | 633.75 | 0.0M |
| 2021-07-23 | 631.50 | 636.00 | 626.00 | 634.25 | 0.0M |
| 2021-07-22 | 630.50 | 637.25 | 629.50 | 637.25 | 0.0M |
| 2021-07-21 | 614.50 | 622.50 | 613.50 | 622.50 | 0.0M |
| 2021-07-20 | 624.00 | 624.50 | 603.00 | 606.00 | 0.0M |
| 2021-07-19 | 631.50 | 637.50 | 610.50 | 617.25 | 0.0M |
| 2021-07-16 | 647.50 | 659.50 | 631.75 | 631.75 | 0.0M |
| 2021-07-15 | 635.00 | 639.00 | 630.50 | 633.75 | 0.0M |
| 2021-07-14 | 639.50 | 646.50 | 638.75 | 638.75 | 0.0M |
| 2021-07-13 | 643.50 | 647.50 | 639.00 | 647.50 | 0.0M |
| 2021-07-12 | 647.00 | 647.50 | 641.50 | 647.50 | 0.0M |
| 2021-07-09 | 645.00 | 650.50 | 641.50 | 648.00 | 0.0M |
| 2021-07-08 | 652.50 | 652.50 | 640.00 | 640.00 | 0.0M |
| 2021-07-07 | 678.00 | 678.00 | 667.00 | 668.50 | 0.0M |
| 2021-07-06 | 676.50 | 688.00 | 676.50 | 678.75 | 0.0M |
| 2021-07-05 | 672.50 | 679.50 | 669.00 | 678.75 | 0.0M |
| 2021-07-02 | 658.00 | 667.50 | 658.00 | 666.00 | 0.0M |
| 2021-07-01 | 639.00 | 659.00 | 639.00 | 654.75 | 0.0M |
| 2021-06-30 | 644.50 | 645.00 | 635.00 | 635.25 | 0.0M |
| 2021-06-29 | 642.50 | 648.00 | 641.50 | 644.00 | 0.0M |
| 2021-06-28 | 654.00 | 655.00 | 647.50 | 653.25 | 0.0M |
| 2021-06-25 | 659.00 | 663.00 | 658.25 | 658.25 | 0.0M |
| 2021-06-24 | 654.50 | 661.00 | 653.25 | 653.25 | 0.0M |
| 2021-06-23 | 649.50 | 656.00 | 649.50 | 655.25 | 0.0M |
| 2021-06-22 | 650.00 | 652.00 | 642.50 | 642.50 | 0.0M |
| 2021-06-21 | 625.50 | 649.50 | 619.00 | 644.50 | 0.0M |
| 2021-06-18 | 665.00 | 665.00 | 638.50 | 645.50 | 0.0M |
| 2021-06-17 | 668.50 | 671.75 | 666.50 | 671.75 | 0.0M |
| 2021-06-16 | 679.50 | 679.50 | 672.00 | 678.75 | 0.0M |
| 2021-06-15 | 683.50 | 683.50 | 669.00 | 673.75 | 0.0M |
| 2021-06-14 | 684.00 | 686.00 | 679.25 | 679.25 | 0.0M |
| 2021-06-11 | 677.50 | 682.50 | 677.50 | 677.75 | 0.0M |
| 2021-06-10 | 670.50 | 681.00 | 670.00 | 676.25 | 0.0M |
| 2021-06-09 | 675.00 | 678.50 | 671.50 | 673.75 | 0.0M |
| 2021-06-08 | 671.00 | 677.25 | 668.50 | 677.25 | 0.0M |
| 2021-06-07 | 667.00 | 675.00 | 666.50 | 669.50 | 0.0M |
| 2021-06-04 | 666.50 | 672.50 | 663.00 | 664.50 | 0.1M |
| 2021-06-03 | 673.00 | 673.00 | 657.75 | 657.75 | 0.0M |
| 2021-06-02 | 663.00 | 667.50 | 663.00 | 664.50 | 0.0M |
| 2021-06-01 | 661.50 | 665.50 | 658.75 | 658.75 | 0.0M |
| 2021-05-28 | 640.50 | 649.00 | 638.50 | 642.00 | 0.0M |
| 2021-05-27 | 638.00 | 648.00 | 637.00 | 645.50 | 0.0M |
| 2021-05-26 | 645.50 | 645.50 | 635.50 | 638.25 | 0.0M |
| 2021-05-25 | 662.50 | 667.00 | 646.00 | 653.25 | 0.2M |
| 2021-05-21 | 646.00 | 662.50 | 645.00 | 661.00 | 0.0M |
| 2021-05-20 | 632.00 | 638.50 | 623.00 | 629.50 | 0.0M |
| 2021-05-19 | 614.50 | 632.00 | 607.00 | 625.50 | 0.0M |
| 2021-05-18 | 624.50 | 628.00 | 620.50 | 626.00 | 0.0M |
| 2021-05-14 | 610.50 | 618.00 | 597.00 | 611.75 | 0.0M |
| 2021-05-12 | 615.00 | 617.00 | 603.50 | 603.50 | 0.0M |
| 2021-05-11 | 609.00 | 620.00 | 609.00 | 616.75 | 0.0M |
| 2021-05-10 | 634.00 | 637.25 | 632.50 | 637.25 | 0.0M |
| 2021-05-07 | 632.50 | 646.00 | 630.50 | 641.00 | 0.2M |
| 2021-05-06 | 633.50 | 633.50 | 619.50 | 620.00 | 0.0M |
| 2021-05-05 | 631.00 | 632.50 | 628.50 | 629.50 | 0.0M |
| 2021-05-04 | 621.50 | 637.00 | 620.00 | 624.00 | 0.0M |
| 2021-04-30 | 640.10 | 640.10 | 620.00 | 620.00 | 0.0M |
| 2021-04-29 | 638.50 | 647.00 | 638.50 | 640.50 | 0.0M |
| 2021-04-28 | 637.00 | 646.00 | 636.00 | 643.00 | 0.0M |
| 2021-04-27 | 646.00 | 646.00 | 637.50 | 643.50 | 0.0M |
| 2021-04-26 | 642.50 | 648.00 | 642.50 | 643.00 | 0.0M |
| 2021-04-23 | 636.50 | 643.50 | 636.50 | 643.00 | 0.0M |
| 2021-04-22 | 640.00 | 649.00 | 639.50 | 646.00 | 0.0M |
| 2021-04-21 | 639.00 | 639.00 | 624.50 | 624.50 | 0.0M |
| 2021-04-20 | 661.00 | 661.50 | 640.00 | 640.00 | 0.0M |
| 2021-04-19 | 670.00 | 670.00 | 656.50 | 660.00 | 0.0M |
| 2021-04-16 | 667.00 | 672.00 | 666.00 | 666.00 | 0.0M |
| 2021-04-15 | 658.50 | 664.50 | 657.25 | 657.25 | 0.0M |
| 2021-04-14 | 658.00 | 658.00 | 648.00 | 651.25 | 0.0M |
| 2021-04-13 | 640.50 | 661.00 | 640.50 | 658.25 | 0.0M |
| 2021-04-12 | 651.50 | 654.50 | 646.50 | 646.50 | 0.0M |
| 2021-04-09 | 663.50 | 663.50 | 656.50 | 659.25 | 0.0M |
| 2021-04-08 | 664.00 | 665.00 | 657.00 | 661.00 | 0.0M |
| 2021-04-07 | 673.50 | 673.50 | 658.75 | 658.75 | 0.0M |
| 2021-04-06 | 661.50 | 676.50 | 654.00 | 667.50 | 0.2M |
| 2021-03-31 | 665.50 | 666.50 | 656.50 | 666.50 | 0.0M |
| 2021-03-30 | 669.50 | 670.00 | 659.00 | 666.50 | 0.0M |
| 2021-03-29 | 657.50 | 670.50 | 657.50 | 667.00 | 0.0M |
| 2021-03-26 | 665.50 | 672.00 | 663.00 | 671.75 | 0.0M |
| 2021-03-25 | 661.00 | 664.00 | 644.50 | 647.50 | 0.0M |
| 2021-03-24 | 659.50 | 673.00 | 657.00 | 666.50 | 0.0M |
| 2021-03-23 | 670.50 | 676.50 | 663.50 | 672.25 | 0.0M |
| 2021-03-22 | 680.00 | 685.00 | 679.50 | 681.50 | 0.0M |
| 2021-03-19 | 676.00 | 685.00 | 673.50 | 682.50 | 0.0M |
| 2021-03-18 | 687.50 | 687.50 | 681.50 | 687.00 | 0.0M |
| 2021-03-17 | 682.00 | 690.00 | 673.50 | 684.00 | 0.0M |
| 2021-03-16 | 704.00 | 704.00 | 689.00 | 693.75 | 0.0M |
| 2021-03-15 | 734.00 | 736.50 | 719.00 | 722.50 | 0.0M |
| 2021-03-12 | 725.00 | 734.00 | 723.50 | 730.75 | 0.0M |
| 2021-03-11 | 732.50 | 738.00 | 721.00 | 721.00 | 0.0M |
| 2021-03-10 | 725.00 | 732.50 | 722.00 | 725.50 | 0.0M |
| 2021-03-09 | 724.00 | 735.00 | 724.00 | 725.50 | 0.0M |
| 2021-03-08 | 730.00 | 730.00 | 721.50 | 727.50 | 0.0M |
| 2021-03-05 | 721.00 | 739.50 | 715.00 | 735.25 | 0.0M |
| 2021-03-04 | 725.50 | 725.50 | 712.00 | 715.25 | 0.0M |
| 2021-03-03 | 727.00 | 737.50 | 724.00 | 726.50 | 0.0M |
| 2021-03-02 | 718.50 | 726.50 | 717.50 | 718.25 | 0.0M |
| 2021-03-01 | 706.50 | 723.50 | 706.50 | 722.50 | 0.0M |
| 2021-02-26 | 687.50 | 705.50 | 687.50 | 698.75 | 0.0M |
| 2021-02-25 | 717.50 | 719.50 | 705.50 | 709.50 | 0.0M |
| 2021-02-24 | 706.50 | 715.50 | 703.00 | 709.00 | 0.0M |
| 2021-02-23 | 715.50 | 722.50 | 688.50 | 698.75 | 0.0M |
| 2021-02-22 | 711.50 | 711.50 | 697.50 | 705.50 | 0.0M |
| 2021-02-19 | 699.00 | 717.00 | 698.50 | 715.75 | 0.0M |
| 2021-02-18 | 741.00 | 741.00 | 703.50 | 703.50 | 0.0M |
| 2021-02-17 | 748.00 | 748.00 | 718.50 | 722.50 | 0.0M |
| 2021-02-16 | 745.50 | 745.50 | 730.00 | 730.25 | 0.0M |
| 2021-02-15 | 735.00 | 745.00 | 735.00 | 737.25 | 0.0M |
| 2021-02-12 | 734.00 | 734.00 | 722.00 | 727.00 | 0.0M |
| 2021-02-11 | 731.00 | 737.00 | 727.00 | 730.25 | 0.0M |
| 2021-02-10 | 736.50 | 742.00 | 729.00 | 737.75 | 0.0M |
| 2021-02-09 | 725.00 | 748.50 | 722.50 | 744.00 | 0.0M |
| 2021-02-08 | 727.00 | 727.00 | 710.50 | 716.00 | 0.0M |
| 2021-02-05 | 721.00 | 731.00 | 717.50 | 722.00 | 0.0M |
| 2021-02-04 | 727.50 | 727.50 | 716.00 | 717.75 | 0.0M |
| 2021-02-03 | 729.00 | 729.00 | 716.25 | 716.25 | 0.0M |
| 2021-02-02 | 725.00 | 725.00 | 719.00 | 721.00 | 0.0M |
| 2021-02-01 | 697.00 | 722.50 | 694.50 | 716.25 | 0.0M |
| 2021-01-29 | 670.00 | 695.00 | 670.00 | 680.00 | 0.0M |
| 2021-01-28 | 648.00 | 689.00 | 646.00 | 687.50 | 0.0M |
| 2021-01-27 | 695.00 | 704.00 | 659.25 | 659.25 | 0.0M |
| 2021-01-26 | 678.00 | 694.50 | 666.00 | 674.25 | 0.0M |
| 2021-01-25 | 720.00 | 722.00 | 675.50 | 686.00 | 0.0M |
| 2021-01-22 | 713.00 | 730.00 | 710.00 | 722.00 | 0.0M |
| 2021-01-21 | 726.00 | 731.50 | 722.00 | 730.75 | 0.0M |
| 2021-01-20 | 710.00 | 748.00 | 710.00 | 745.00 | 0.0M |
| 2021-01-19 | 629.00 | 696.50 | 629.00 | 689.00 | 0.0M |
| 2021-01-18 | 606.50 | 617.00 | 606.50 | 613.75 | 0.0M |
| 2021-01-15 | 614.50 | 617.50 | 606.50 | 611.25 | 0.0M |
| 2021-01-14 | 619.50 | 619.50 | 611.50 | 613.75 | 0.0M |
| 2021-01-13 | 619.00 | 630.00 | 618.00 | 626.00 | 0.0M |
| 2021-01-12 | 630.00 | 640.00 | 630.00 | 635.25 | 0.0M |
| 2021-01-11 | 639.50 | 639.50 | 617.25 | 617.25 | 0.0M |
| 2021-01-08 | 659.50 | 659.50 | 640.00 | 650.75 | 0.0M |
| 2021-01-07 | 618.50 | 638.00 | 611.50 | 629.00 | 0.0M |
| 2021-01-06 | 607.00 | 614.00 | 603.50 | 610.75 | 0.0M |
| 2021-01-05 | 574.00 | 594.50 | 572.50 | 588.50 | 0.0M |
| 2021-01-04 | 560.00 | 582.50 | 560.00 | 577.50 | 0.0M |