| 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 |
|---|---|---|---|---|---|
| 2022-12-29 | 106.60 | 108.20 | 106.60 | 108.20 | 0.0M |
| 2022-12-28 | 107.80 | 107.80 | 106.80 | 107.20 | 0.0M |
| 2022-12-23 | 110.00 | 110.00 | 109.40 | 109.40 | 0.0M |
| 2022-12-22 | 110.40 | 111.40 | 109.40 | 109.40 | 0.0M |
| 2022-12-21 | 109.00 | 109.80 | 108.20 | 109.80 | 0.0M |
| 2022-12-20 | 105.80 | 106.60 | 105.80 | 106.20 | 0.0M |
| 2022-12-19 | 108.00 | 109.00 | 108.00 | 109.00 | 0.0M |
| 2022-12-16 | 105.00 | 107.80 | 105.00 | 107.40 | 0.0M |
| 2022-12-15 | 106.00 | 107.00 | 105.00 | 105.00 | 0.0M |
| 2022-12-14 | 108.40 | 108.40 | 107.40 | 107.60 | 0.0M |
| 2022-12-13 | 107.80 | 110.40 | 107.80 | 109.00 | 0.0M |
| 2022-12-12 | 108.40 | 109.20 | 108.40 | 109.00 | 0.0M |
| 2022-12-09 | 106.60 | 108.60 | 106.40 | 108.20 | 0.0M |
| 2022-12-08 | 105.20 | 105.60 | 105.20 | 105.60 | 0.0M |
| 2022-12-07 | 105.80 | 105.80 | 105.60 | 105.60 | 0.0M |
| 2022-12-06 | 106.20 | 107.20 | 105.60 | 105.60 | 0.0M |
| 2022-12-05 | 103.40 | 106.80 | 103.00 | 106.60 | 0.0M |
| 2022-12-02 | 100.80 | 101.00 | 99.50 | 99.50 | 0.0M |
| 2022-12-01 | 101.80 | 102.40 | 100.60 | 100.60 | 0.0M |
| 2022-11-30 | 100.60 | 101.00 | 100.20 | 100.20 | 0.0M |
| 2022-11-29 | 99.50 | 100.60 | 99.50 | 99.70 | 0.0M |
| 2022-11-28 | 104.20 | 104.40 | 102.00 | 102.20 | 0.0M |
| 2022-11-25 | 101.60 | 103.80 | 101.60 | 103.80 | 0.0M |
| 2022-11-24 | 99.60 | 102.60 | 99.40 | 102.40 | 0.0M |
| 2022-11-23 | 99.90 | 99.90 | 99.80 | 99.80 | 0.0M |
| 2022-11-22 | 99.90 | 99.90 | 99.20 | 99.70 | 0.0M |
| 2022-11-21 | 99.80 | 100.40 | 99.60 | 99.60 | 0.0M |
| 2022-11-18 | 100.20 | 100.20 | 99.30 | 99.80 | 0.0M |
| 2022-11-17 | 101.00 | 101.00 | 98.80 | 99.60 | 0.0M |
| 2022-11-16 | 102.00 | 102.00 | 100.80 | 101.00 | 0.0M |
| 2022-11-15 | 103.60 | 104.60 | 102.80 | 104.20 | 0.0M |
| 2022-11-14 | 104.00 | 104.60 | 103.00 | 103.00 | 0.0M |
| 2022-11-11 | 104.60 | 104.60 | 103.60 | 103.60 | 0.0M |
| 2022-11-10 | 96.60 | 101.00 | 96.60 | 100.60 | 0.0M |
| 2022-11-09 | 97.50 | 98.60 | 97.50 | 98.20 | 0.0M |
| 2022-11-08 | 97.90 | 98.00 | 97.20 | 97.40 | 0.0M |
| 2022-11-07 | 97.00 | 97.00 | 96.30 | 96.30 | 0.0M |
| 2022-11-04 | 96.20 | 98.00 | 96.20 | 97.30 | 0.0M |
| 2022-11-03 | 95.20 | 95.20 | 94.90 | 94.90 | 0.0M |
| 2022-11-02 | 96.80 | 96.80 | 96.00 | 96.00 | 0.0M |
| 2022-11-01 | 98.00 | 98.00 | 96.80 | 96.80 | 0.0M |
| 2022-10-31 | 97.60 | 97.60 | 97.20 | 97.20 | 0.0M |
| 2022-10-28 | 98.50 | 98.50 | 97.80 | 97.80 | 0.0M |
| 2022-10-27 | 98.70 | 99.90 | 98.10 | 98.10 | 0.0M |
| 2022-10-26 | 97.80 | 97.80 | 97.80 | 97.80 | 0.0M |
| 2022-10-25 | 95.60 | 97.80 | 95.10 | 97.80 | 0.0M |
| 2022-10-24 | 94.30 | 94.80 | 94.30 | 94.80 | 0.0M |
| 2022-10-21 | 93.20 | 93.80 | 92.80 | 93.80 | 0.0M |
| 2022-10-20 | 92.50 | 95.40 | 92.50 | 95.40 | 0.0M |
| 2022-10-19 | 93.80 | 93.80 | 92.20 | 92.20 | 0.0M |
| 2022-10-18 | 94.40 | 95.60 | 94.40 | 95.60 | 0.0M |
| 2022-10-17 | 89.60 | 92.40 | 89.60 | 92.40 | 0.0M |
| 2022-10-14 | 89.60 | 90.90 | 89.60 | 90.90 | 0.0M |
| 2022-10-13 | 86.30 | 87.30 | 86.30 | 86.60 | 0.0M |
| 2022-10-12 | 86.10 | 87.20 | 86.10 | 86.90 | 0.0M |
| 2022-10-11 | 88.00 | 88.00 | 85.90 | 86.70 | 0.0M |
| 2022-10-10 | 90.80 | 90.80 | 88.30 | 88.30 | 0.0M |
| 2022-10-07 | 91.80 | 92.00 | 90.80 | 91.00 | 0.0M |
| 2022-10-06 | 94.40 | 94.40 | 92.20 | 92.40 | 0.0M |
| 2022-10-05 | 94.00 | 94.00 | 93.90 | 93.90 | 0.0M |
| 2022-10-04 | 93.80 | 95.50 | 93.80 | 94.40 | 0.0M |
| 2022-10-03 | 88.30 | 89.20 | 87.60 | 89.10 | 0.0M |
| 2022-09-30 | 89.40 | 89.40 | 88.60 | 89.10 | 0.0M |
| 2022-09-29 | 90.50 | 90.50 | 88.60 | 88.80 | 0.0M |
| 2022-09-28 | 89.80 | 91.30 | 89.80 | 91.30 | 0.0M |
| 2022-09-27 | 91.90 | 91.90 | 91.90 | 91.90 | 0.0M |
| 2022-09-26 | 92.40 | 92.40 | 91.50 | 92.30 | 0.0M |
| 2022-09-23 | 94.20 | 94.20 | 92.20 | 92.20 | 0.0M |
| 2022-09-22 | 95.50 | 95.50 | 95.00 | 95.00 | 0.0M |
| 2022-09-21 | 97.00 | 97.00 | 96.40 | 96.40 | 0.0M |
| 2022-09-20 | 99.00 | 99.00 | 96.20 | 96.20 | 0.0M |
| 2022-09-16 | 100.40 | 100.40 | 98.30 | 99.40 | 0.0M |
| 2022-09-15 | 100.20 | 100.20 | 99.00 | 99.80 | 0.0M |
| 2022-09-14 | 99.80 | 101.00 | 99.80 | 101.00 | 0.0M |
| 2022-09-13 | 101.40 | 101.80 | 100.20 | 100.20 | 0.0M |
| 2022-09-12 | 101.60 | 102.60 | 101.60 | 102.20 | 0.0M |
| 2022-09-09 | 98.70 | 101.20 | 98.70 | 101.00 | 0.0M |
| 2022-09-08 | 96.70 | 98.30 | 96.50 | 98.20 | 0.0M |
| 2022-09-07 | 95.30 | 95.30 | 95.30 | 95.30 | 0.0M |
| 2022-09-06 | 96.40 | 97.30 | 94.30 | 94.30 | 0.0M |
| 2022-09-05 | 96.50 | 96.50 | 94.80 | 95.40 | 0.0M |
| 2022-09-02 | 95.90 | 95.90 | 95.60 | 95.60 | 0.0M |
| 2022-09-01 | 96.30 | 96.40 | 96.30 | 96.40 | 0.0M |
| 2022-08-31 | 98.80 | 98.80 | 98.70 | 98.70 | 0.0M |
| 2022-08-30 | 101.40 | 101.40 | 101.00 | 101.00 | 0.0M |
| 2022-08-26 | 102.20 | 102.60 | 102.20 | 102.60 | 0.0M |
| 2022-08-25 | 103.60 | 103.60 | 103.00 | 103.20 | 0.0M |
| 2022-08-24 | 104.80 | 104.80 | 102.60 | 102.60 | 0.0M |
| 2022-08-23 | 103.20 | 104.60 | 103.20 | 104.40 | 0.0M |
| 2022-08-22 | 101.00 | 101.00 | 99.30 | 100.40 | 0.0M |
| 2022-08-19 | 104.20 | 104.20 | 103.00 | 103.00 | 0.0M |
| 2022-08-18 | 105.00 | 105.00 | 104.80 | 104.80 | 0.0M |
| 2022-08-17 | 105.20 | 105.20 | 104.00 | 104.00 | 0.0M |
| 2022-08-16 | 107.00 | 107.00 | 106.00 | 106.60 | 0.0M |
| 2022-08-15 | 107.00 | 107.00 | 106.40 | 106.40 | 0.0M |
| 2022-08-12 | 108.60 | 108.60 | 108.60 | 108.60 | 0.0M |
| 2022-08-11 | 106.00 | 106.00 | 106.00 | 106.00 | 0.0M |
| 2022-08-10 | 102.00 | 105.40 | 102.00 | 105.40 | 0.0M |
| 2022-08-09 | 102.20 | 102.20 | 99.50 | 100.20 | 0.0M |
| 2022-08-08 | 103.00 | 103.40 | 103.00 | 103.40 | 0.0M |
| 2022-08-05 | 102.80 | 102.80 | 101.80 | 101.80 | 0.0M |
| 2022-08-04 | 103.00 | 103.00 | 102.60 | 102.60 | 0.0M |
| 2022-08-03 | 101.00 | 103.20 | 101.00 | 103.20 | 0.0M |
| 2022-08-02 | 100.40 | 100.80 | 100.00 | 100.60 | 0.0M |
| 2022-08-01 | 105.60 | 105.60 | 102.20 | 102.20 | 0.0M |
| 2022-07-29 | 102.80 | 105.60 | 102.40 | 104.80 | 0.0M |
| 2022-07-28 | 96.70 | 99.40 | 96.70 | 99.40 | 0.0M |
| 2022-07-27 | 98.00 | 98.00 | 95.50 | 95.80 | 0.0M |
| 2022-07-26 | 98.10 | 98.90 | 96.90 | 97.10 | 0.0M |
| 2022-07-25 | 97.50 | 98.50 | 97.50 | 98.50 | 0.0M |
| 2022-07-22 | 97.50 | 98.00 | 97.50 | 98.00 | 0.0M |
| 2022-07-21 | 96.40 | 96.90 | 95.40 | 96.90 | 0.0M |
| 2022-07-20 | 97.70 | 97.70 | 95.40 | 95.40 | 0.0M |
| 2022-07-19 | 95.00 | 97.00 | 95.00 | 97.00 | 0.0M |
| 2022-07-18 | 95.40 | 95.70 | 94.90 | 94.90 | 0.0M |
| 2022-07-15 | 92.80 | 94.00 | 92.80 | 94.00 | 0.0M |
| 2022-07-14 | 93.10 | 93.10 | 92.60 | 92.60 | 0.0M |
| 2022-07-13 | 96.20 | 96.70 | 95.30 | 96.70 | 0.0M |
| 2022-07-12 | 95.50 | 96.40 | 94.10 | 96.20 | 0.0M |
| 2022-07-11 | 95.90 | 96.30 | 95.90 | 96.30 | 0.0M |
| 2022-07-08 | 98.60 | 99.00 | 96.60 | 96.60 | 0.0M |
| 2022-07-07 | 97.10 | 98.80 | 97.10 | 98.80 | 0.0M |
| 2022-07-06 | 94.40 | 96.10 | 93.80 | 95.70 | 0.0M |
| 2022-07-05 | 94.40 | 94.40 | 93.00 | 93.30 | 0.0M |
| 2022-07-04 | 91.80 | 93.00 | 91.60 | 93.00 | 0.0M |
| 2022-07-01 | 89.70 | 91.80 | 89.70 | 91.50 | 0.0M |
| 2022-06-30 | 91.20 | 91.20 | 88.90 | 89.30 | 0.0M |
| 2022-06-29 | 92.20 | 92.20 | 91.00 | 91.00 | 0.0M |
| 2022-06-28 | 92.50 | 94.60 | 92.50 | 94.30 | 0.0M |
| 2022-06-27 | 91.50 | 92.10 | 91.50 | 92.10 | 0.0M |
| 2022-06-24 | 90.50 | 92.10 | 89.90 | 90.40 | 0.0M |
| 2022-06-23 | 86.50 | 88.90 | 86.50 | 88.90 | 0.0M |
| 2022-06-22 | 85.20 | 87.60 | 85.20 | 87.20 | 0.0M |
| 2022-06-21 | 86.90 | 88.70 | 86.40 | 86.40 | 0.0M |
| 2022-06-20 | 84.00 | 86.60 | 84.00 | 85.80 | 0.0M |
| 2022-06-17 | 83.10 | 86.00 | 83.10 | 83.60 | 0.0M |
| 2022-06-16 | 84.20 | 84.20 | 82.60 | 82.70 | 0.0M |
| 2022-06-15 | 84.60 | 85.80 | 84.50 | 85.00 | 0.0M |
| 2022-06-14 | 84.30 | 85.00 | 83.50 | 83.80 | 0.0M |
| 2022-06-13 | 85.60 | 85.60 | 82.90 | 83.10 | 0.0M |
| 2022-06-10 | 87.30 | 88.90 | 86.60 | 87.00 | 0.0M |
| 2022-06-09 | 90.10 | 90.10 | 88.10 | 88.60 | 0.0M |
| 2022-06-08 | 91.40 | 91.40 | 90.20 | 91.00 | 0.0M |
| 2022-06-07 | 93.20 | 93.70 | 91.70 | 91.70 | 0.0M |
| 2022-06-06 | 94.50 | 94.50 | 94.50 | 94.50 | 0.0M |
| 2022-06-01 | 91.00 | 94.90 | 90.30 | 93.30 | 0.0M |
| 2022-05-31 | 94.70 | 94.70 | 92.70 | 92.70 | 0.0M |
| 2022-05-30 | 96.90 | 97.70 | 94.60 | 94.60 | 0.0M |
| 2022-05-27 | 96.00 | 96.00 | 94.00 | 94.00 | 0.0M |
| 2022-05-26 | 92.70 | 93.50 | 92.40 | 93.50 | 0.0M |
| 2022-05-25 | 107.60 | 107.80 | 97.20 | 98.00 | 0.0M |
| 2022-05-24 | 110.20 | 110.20 | 108.00 | 108.00 | 0.0M |
| 2022-05-23 | 112.40 | 112.40 | 110.00 | 111.20 | 0.0M |
| 2022-05-20 | 112.60 | 113.80 | 111.80 | 111.80 | 0.0M |
| 2022-05-19 | 115.00 | 115.00 | 112.80 | 112.80 | 0.0M |
| 2022-05-18 | 117.20 | 118.20 | 115.40 | 115.60 | 0.0M |
| 2022-05-17 | 114.20 | 115.60 | 114.20 | 115.60 | 0.0M |
| 2022-05-16 | 113.00 | 113.40 | 113.00 | 113.40 | 0.0M |
| 2022-05-13 | 114.80 | 114.80 | 114.80 | 114.80 | 0.0M |
| 2022-05-12 | 114.20 | 114.20 | 112.40 | 113.00 | 0.0M |
| 2022-05-11 | 116.20 | 116.20 | 114.40 | 115.60 | 0.0M |
| 2022-05-10 | 114.80 | 115.80 | 114.80 | 115.60 | 0.0M |
| 2022-05-09 | 115.00 | 116.00 | 113.00 | 116.00 | 0.0M |
| 2022-05-06 | 117.80 | 117.80 | 116.80 | 117.40 | 0.0M |
| 2022-05-05 | 122.20 | 122.20 | 122.20 | 122.20 | 0.0M |
| 2022-05-04 | 121.60 | 122.00 | 120.60 | 120.60 | 0.0M |
| 2022-05-03 | 121.00 | 121.00 | 121.00 | 121.00 | 0.0M |
| 2022-04-29 | 121.20 | 123.40 | 121.20 | 121.80 | 0.0M |
| 2022-04-28 | 122.40 | 122.60 | 121.20 | 121.20 | 0.0M |
| 2022-04-27 | 122.60 | 122.60 | 121.00 | 121.00 | 0.0M |
| 2022-04-26 | 121.60 | 121.60 | 120.60 | 121.40 | 0.0M |
| 2022-04-25 | 124.20 | 124.20 | 121.00 | 121.40 | 0.0M |
| 2022-04-22 | 126.00 | 126.00 | 124.80 | 124.80 | 0.0M |
| 2022-04-21 | 128.60 | 129.60 | 126.40 | 126.80 | 0.0M |
| 2022-04-20 | 127.80 | 128.00 | 127.40 | 128.00 | 0.0M |
| 2022-04-19 | 129.20 | 129.20 | 128.40 | 128.40 | 0.0M |
| 2022-04-14 | 129.00 | 130.00 | 129.00 | 129.60 | 0.0M |
| 2022-04-13 | 128.40 | 128.60 | 127.80 | 128.00 | 0.0M |
| 2022-04-12 | 128.60 | 128.60 | 128.00 | 128.40 | 0.0M |
| 2022-04-11 | 128.60 | 129.80 | 128.60 | 129.20 | 0.0M |
| 2022-04-08 | 128.20 | 129.20 | 128.20 | 128.80 | 0.0M |
| 2022-04-07 | 126.60 | 127.80 | 126.60 | 127.00 | 0.0M |
| 2022-04-06 | 126.40 | 126.40 | 125.00 | 125.60 | 0.0M |
| 2022-04-05 | 130.60 | 130.60 | 127.20 | 127.60 | 0.0M |
| 2022-04-04 | 131.20 | 131.60 | 130.20 | 130.20 | 0.0M |
| 2022-04-01 | 132.80 | 132.80 | 132.20 | 132.20 | 0.0M |
| 2022-03-31 | 132.20 | 132.40 | 131.40 | 131.60 | 0.0M |
| 2022-03-30 | 131.80 | 133.00 | 131.20 | 132.80 | 0.0M |
| 2022-03-29 | 132.20 | 132.20 | 131.80 | 132.00 | 0.0M |
| 2022-03-28 | 131.80 | 132.40 | 131.80 | 132.20 | 0.0M |
| 2022-03-25 | 130.20 | 130.60 | 130.20 | 130.60 | 0.0M |
| 2022-03-24 | 129.20 | 129.20 | 128.80 | 128.80 | 0.0M |
| 2022-03-23 | 131.80 | 132.00 | 130.00 | 130.00 | 0.0M |
| 2022-03-22 | 132.00 | 133.00 | 131.60 | 131.80 | 0.0M |
| 2022-03-21 | 130.20 | 132.00 | 130.20 | 131.80 | 0.0M |
| 2022-03-18 | 131.20 | 131.40 | 130.60 | 131.00 | 0.0M |
| 2022-03-17 | 133.00 | 133.00 | 129.80 | 131.20 | 0.0M |
| 2022-03-16 | 130.00 | 131.60 | 129.80 | 131.60 | 0.0M |
| 2022-03-15 | 126.80 | 127.80 | 124.80 | 127.80 | 0.0M |
| 2022-03-14 | 129.20 | 129.20 | 126.20 | 126.20 | 0.0M |
| 2022-03-11 | 123.20 | 126.60 | 122.60 | 126.60 | 0.0M |
| 2022-03-10 | 118.60 | 119.60 | 118.60 | 119.20 | 0.0M |
| 2022-03-09 | 116.40 | 121.00 | 116.40 | 120.00 | 0.0M |
| 2022-03-08 | 116.40 | 118.00 | 113.20 | 113.40 | 0.0M |
| 2022-03-07 | 111.80 | 117.60 | 111.80 | 116.60 | 0.0M |
| 2022-03-04 | 121.40 | 121.40 | 117.80 | 118.20 | 0.0M |
| 2022-03-03 | 124.40 | 124.40 | 122.00 | 122.00 | 0.0M |
| 2022-03-02 | 126.00 | 126.40 | 123.40 | 124.40 | 0.0M |
| 2022-03-01 | 132.60 | 132.60 | 127.40 | 127.40 | 0.0M |
| 2022-02-28 | 130.00 | 131.40 | 129.80 | 131.40 | 0.0M |
| 2022-02-25 | 128.20 | 130.20 | 128.20 | 130.20 | 0.0M |
| 2022-02-24 | 122.80 | 125.20 | 122.80 | 125.20 | 0.0M |
| 2022-02-22 | 122.00 | 123.80 | 121.40 | 121.60 | 0.0M |
| 2022-02-21 | 125.80 | 125.80 | 125.80 | 125.80 | 0.0M |
| 2022-02-18 | 124.40 | 124.80 | 123.40 | 123.40 | 0.0M |
| 2022-02-16 | 121.80 | 121.80 | 121.00 | 121.00 | 0.0M |
| 2022-02-15 | 121.00 | 121.80 | 120.00 | 120.00 | 0.0M |
| 2022-02-14 | 117.80 | 118.60 | 117.20 | 117.60 | 0.0M |
| 2022-02-11 | 121.80 | 121.80 | 121.80 | 121.80 | 0.0M |
| 2022-02-10 | 120.60 | 122.60 | 120.60 | 122.60 | 0.0M |
| 2022-02-09 | 120.80 | 121.00 | 120.80 | 121.00 | 0.0M |
| 2022-02-08 | 119.00 | 119.00 | 118.00 | 118.40 | 0.0M |
| 2022-02-07 | 118.80 | 118.80 | 117.60 | 117.60 | 0.0M |
| 2022-02-04 | 118.60 | 118.60 | 117.40 | 117.40 | 0.0M |
| 2022-02-03 | 121.40 | 121.80 | 119.80 | 119.80 | 0.0M |
| 2022-02-02 | 123.40 | 124.20 | 122.83 | 122.83 | 0.0M |
| 2022-02-01 | 121.00 | 121.20 | 120.60 | 120.80 | 0.0M |
| 2022-01-31 | 118.60 | 119.80 | 117.60 | 117.60 | 0.0M |
| 2022-01-28 | 117.60 | 118.20 | 115.60 | 115.60 | 0.0M |
| 2022-01-27 | 117.40 | 118.80 | 117.40 | 118.80 | 0.0M |
| 2022-01-26 | 117.40 | 118.60 | 117.40 | 117.80 | 0.0M |
| 2022-01-25 | 112.00 | 116.40 | 112.00 | 115.80 | 0.0M |
| 2022-01-24 | 114.00 | 114.60 | 111.20 | 112.40 | 0.0M |
| 2022-01-21 | 118.80 | 118.80 | 118.20 | 118.60 | 0.0M |
| 2022-01-20 | 122.00 | 122.00 | 120.20 | 120.80 | 0.0M |
| 2022-01-19 | 121.00 | 122.60 | 121.00 | 121.80 | 0.0M |
| 2022-01-18 | 122.00 | 122.20 | 122.00 | 122.20 | 0.0M |
| 2022-01-17 | 124.80 | 124.80 | 124.80 | 124.80 | 0.0M |
| 2022-01-14 | 124.60 | 125.00 | 123.60 | 123.60 | 0.0M |
| 2022-01-13 | 126.80 | 127.20 | 126.20 | 126.20 | 0.0M |
| 2022-01-12 | 129.40 | 129.40 | 127.60 | 128.20 | 0.0M |
| 2022-01-11 | 126.40 | 127.40 | 124.60 | 127.20 | 0.0M |
| 2022-01-10 | 128.00 | 128.00 | 125.40 | 125.40 | 0.0M |
| 2022-01-07 | 128.40 | 128.60 | 128.20 | 128.20 | 0.0M |
| 2022-01-06 | 129.00 | 129.00 | 128.00 | 128.00 | 0.0M |
| 2022-01-05 | 129.40 | 129.80 | 129.40 | 129.80 | 0.0M |
| 2022-01-04 | 129.60 | 130.00 | 129.20 | 129.40 | 0.0M |