| 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 | 47.20 | 47.80 | 47.20 | 47.60 | 0.0M |
| 2022-12-29 | 46.80 | 48.00 | 46.80 | 48.00 | 0.0M |
| 2022-12-28 | 47.30 | 47.70 | 46.40 | 46.40 | 0.0M |
| 2022-12-23 | 47.10 | 47.30 | 47.10 | 47.30 | 0.0M |
| 2022-12-22 | 47.20 | 47.20 | 46.30 | 47.00 | 0.0M |
| 2022-12-21 | 47.80 | 48.10 | 47.40 | 47.90 | 0.0M |
| 2022-12-20 | 45.50 | 46.70 | 45.50 | 46.60 | 0.0M |
| 2022-12-19 | 46.30 | 46.40 | 45.60 | 45.60 | 0.0M |
| 2022-12-16 | 45.60 | 45.60 | 44.60 | 44.60 | 0.0M |
| 2022-12-15 | 47.40 | 47.40 | 46.20 | 46.20 | 0.0M |
| 2022-12-14 | 46.20 | 47.00 | 46.00 | 47.00 | 0.0M |
| 2022-12-13 | 46.20 | 46.70 | 45.50 | 46.30 | 0.0M |
| 2022-12-12 | 45.50 | 45.50 | 43.90 | 44.30 | 0.0M |
| 2022-12-09 | 46.20 | 46.90 | 45.90 | 46.90 | 0.0M |
| 2022-12-08 | 47.30 | 47.30 | 46.10 | 47.00 | 0.0M |
| 2022-12-07 | 47.40 | 47.60 | 46.50 | 47.10 | 0.0M |
| 2022-12-06 | 49.30 | 50.00 | 49.20 | 49.40 | 0.0M |
| 2022-12-05 | 51.00 | 51.60 | 50.00 | 50.00 | 0.0M |
| 2022-12-02 | 50.60 | 51.20 | 50.20 | 51.00 | 0.0M |
| 2022-12-01 | 51.20 | 51.40 | 50.40 | 51.40 | 0.0M |
| 2022-11-30 | 50.40 | 52.00 | 50.40 | 51.40 | 0.0M |
| 2022-11-29 | 50.60 | 51.00 | 49.70 | 50.80 | 0.0M |
| 2022-11-28 | 48.20 | 49.30 | 48.20 | 49.00 | 0.0M |
| 2022-11-25 | 51.00 | 51.80 | 51.00 | 51.80 | 0.0M |
| 2022-11-24 | 50.60 | 51.40 | 50.00 | 51.40 | 0.0M |
| 2022-11-23 | 51.60 | 52.00 | 50.40 | 50.60 | 0.0M |
| 2022-11-22 | 50.80 | 51.40 | 50.80 | 51.00 | 0.0M |
| 2022-11-21 | 50.20 | 51.20 | 49.10 | 49.10 | 0.0M |
| 2022-11-18 | 51.60 | 51.60 | 49.10 | 50.80 | 0.0M |
| 2022-11-17 | 52.20 | 52.20 | 51.00 | 51.00 | 0.0M |
| 2022-11-16 | 54.60 | 55.80 | 53.40 | 53.40 | 0.0M |
| 2022-11-15 | 53.00 | 53.40 | 52.60 | 53.40 | 0.0M |
| 2022-11-14 | 53.20 | 53.60 | 52.80 | 53.00 | 0.0M |
| 2022-11-11 | 51.00 | 52.00 | 50.40 | 52.00 | 0.0M |
| 2022-11-10 | 50.20 | 50.60 | 49.10 | 50.40 | 0.0M |
| 2022-11-09 | 50.20 | 50.80 | 49.60 | 50.60 | 0.0M |
| 2022-11-08 | 53.60 | 53.60 | 50.40 | 50.40 | 0.0M |
| 2022-11-07 | 54.40 | 55.20 | 52.80 | 53.60 | 0.0M |
| 2022-11-04 | 55.20 | 55.40 | 53.80 | 54.20 | 0.0M |
| 2022-11-03 | 54.40 | 54.60 | 53.00 | 54.60 | 0.0M |
| 2022-11-02 | 56.20 | 56.20 | 54.20 | 54.20 | 0.0M |
| 2022-11-01 | 56.00 | 56.00 | 54.60 | 55.40 | 0.0M |
| 2022-10-31 | 53.80 | 54.40 | 53.00 | 54.20 | 0.0M |
| 2022-10-28 | 53.20 | 54.00 | 52.40 | 52.40 | 0.0M |
| 2022-10-27 | 52.00 | 54.00 | 51.60 | 53.80 | 0.0M |
| 2022-10-26 | 49.60 | 51.00 | 49.60 | 51.00 | 0.0M |
| 2022-10-25 | 49.30 | 50.40 | 49.00 | 49.70 | 0.0M |
| 2022-10-24 | 50.20 | 50.80 | 47.20 | 48.80 | 0.0M |
| 2022-10-21 | 46.10 | 48.50 | 46.00 | 48.50 | 0.0M |
| 2022-10-20 | 46.30 | 46.80 | 46.10 | 46.60 | 0.0M |
| 2022-10-19 | 45.80 | 46.20 | 45.80 | 46.00 | 0.0M |
| 2022-10-18 | 47.30 | 48.30 | 46.70 | 47.60 | 0.0M |
| 2022-10-17 | 48.40 | 48.40 | 47.30 | 47.30 | 0.0M |
| 2022-10-14 | 47.70 | 49.60 | 47.70 | 48.10 | 0.0M |
| 2022-10-13 | 47.40 | 48.00 | 45.80 | 47.90 | 0.0M |
| 2022-10-12 | 47.50 | 48.10 | 46.50 | 46.50 | 0.0M |
| 2022-10-11 | 48.40 | 48.40 | 46.10 | 47.30 | 0.0M |
| 2022-10-10 | 52.80 | 52.80 | 50.60 | 50.60 | 0.0M |
| 2022-10-07 | 51.80 | 52.60 | 51.20 | 52.00 | 0.0M |
| 2022-10-06 | 50.60 | 52.80 | 50.60 | 52.40 | 0.0M |
| 2022-10-05 | 48.30 | 49.40 | 46.50 | 49.40 | 0.0M |
| 2022-10-04 | 49.30 | 49.50 | 48.30 | 49.00 | 0.0M |
| 2022-10-03 | 45.80 | 47.50 | 45.10 | 47.00 | 0.0M |
| 2022-09-30 | 43.50 | 44.60 | 43.50 | 43.70 | 0.0M |
| 2022-09-29 | 45.30 | 45.30 | 41.80 | 42.20 | 0.0M |
| 2022-09-28 | 42.80 | 43.00 | 42.80 | 43.00 | 0.0M |
| 2022-09-27 | 41.50 | 44.00 | 41.30 | 44.00 | 0.0M |
| 2022-09-26 | 37.10 | 40.60 | 37.10 | 40.60 | 0.0M |
| 2022-09-23 | 42.40 | 42.50 | 39.20 | 39.50 | 0.0M |
| 2022-09-22 | 41.80 | 43.70 | 41.00 | 43.70 | 0.0M |
| 2022-09-21 | 44.70 | 45.90 | 43.30 | 43.30 | 0.0M |
| 2022-09-20 | 46.50 | 46.70 | 43.60 | 43.60 | 0.0M |
| 2022-09-16 | 52.80 | 52.80 | 47.30 | 50.20 | 0.0M |
| 2022-09-15 | 61.20 | 61.20 | 52.60 | 52.60 | 0.0M |
| 2022-09-14 | 61.00 | 63.20 | 61.00 | 63.00 | 0.0M |
| 2022-09-13 | 64.60 | 64.60 | 62.00 | 62.20 | 0.0M |
| 2022-09-12 | 63.40 | 67.80 | 63.40 | 65.80 | 0.0M |
| 2022-09-09 | 61.80 | 64.60 | 61.80 | 64.60 | 0.0M |
| 2022-09-08 | 58.60 | 61.00 | 58.60 | 60.40 | 0.0M |
| 2022-09-07 | 63.20 | 63.80 | 60.00 | 60.80 | 0.0M |
| 2022-09-06 | 63.80 | 65.00 | 63.40 | 64.40 | 0.0M |
| 2022-09-05 | 62.60 | 64.00 | 60.80 | 63.80 | 0.0M |
| 2022-09-02 | 62.60 | 62.60 | 62.00 | 62.00 | 0.0M |
| 2022-09-01 | 61.20 | 61.80 | 59.60 | 61.40 | 0.0M |
| 2022-08-31 | 61.80 | 62.20 | 59.60 | 62.20 | 0.0M |
| 2022-08-30 | 66.40 | 67.00 | 62.60 | 63.00 | 0.0M |
| 2022-08-26 | 60.00 | 60.00 | 59.00 | 59.40 | 0.0M |
| 2022-08-25 | 59.60 | 61.00 | 58.20 | 58.60 | 0.0M |
| 2022-08-24 | 62.40 | 62.40 | 59.00 | 59.80 | 0.0M |
| 2022-08-23 | 58.80 | 60.80 | 58.80 | 60.00 | 0.0M |
| 2022-08-22 | 53.20 | 56.60 | 53.20 | 56.60 | 0.0M |
| 2022-08-19 | 54.80 | 55.00 | 54.40 | 54.60 | 0.0M |
| 2022-08-18 | 53.00 | 54.80 | 53.00 | 54.60 | 0.0M |
| 2022-08-17 | 52.40 | 53.00 | 51.60 | 53.00 | 0.0M |
| 2022-08-16 | 52.20 | 53.60 | 52.20 | 53.20 | 0.0M |
| 2022-08-15 | 53.60 | 53.60 | 51.20 | 52.20 | 0.0M |
| 2022-08-12 | 54.20 | 55.80 | 53.40 | 53.40 | 0.0M |
| 2022-08-11 | 52.60 | 52.80 | 52.40 | 52.40 | 0.0M |
| 2022-08-10 | 51.40 | 52.00 | 50.80 | 51.00 | 0.0M |
| 2022-08-09 | 52.20 | 52.20 | 51.80 | 51.80 | 0.0M |
| 2022-08-08 | 52.00 | 52.00 | 50.80 | 51.60 | 0.0M |
| 2022-08-05 | 50.80 | 51.60 | 49.90 | 51.60 | 0.0M |
| 2022-08-04 | 51.60 | 52.80 | 50.80 | 50.80 | 0.0M |
| 2022-08-03 | 53.20 | 54.80 | 53.20 | 54.20 | 0.0M |
| 2022-08-02 | 54.00 | 54.00 | 52.60 | 53.80 | 0.0M |
| 2022-08-01 | 55.40 | 55.40 | 53.60 | 54.00 | 0.0M |
| 2022-07-29 | 57.80 | 58.00 | 57.40 | 57.40 | 0.0M |
| 2022-07-28 | 55.60 | 56.60 | 55.60 | 56.00 | 0.0M |
| 2022-07-27 | 53.60 | 54.60 | 53.60 | 54.60 | 0.0M |
| 2022-07-26 | 54.00 | 55.20 | 53.40 | 53.40 | 0.0M |
| 2022-07-25 | 51.80 | 53.80 | 48.50 | 53.80 | 0.0M |
| 2022-07-22 | 54.20 | 54.80 | 53.00 | 54.00 | 0.0M |
| 2022-07-21 | 55.80 | 56.20 | 54.00 | 54.80 | 0.0M |
| 2022-07-20 | 59.00 | 59.80 | 58.20 | 58.20 | 0.0M |
| 2022-07-19 | 59.80 | 59.80 | 58.60 | 59.20 | 0.0M |
| 2022-07-18 | 59.60 | 61.00 | 59.60 | 59.80 | 0.0M |
| 2022-07-15 | 57.20 | 58.40 | 57.20 | 58.20 | 0.0M |
| 2022-07-14 | 55.00 | 55.40 | 55.00 | 55.40 | 0.0M |
| 2022-07-13 | 57.80 | 57.80 | 57.00 | 57.40 | 0.0M |
| 2022-07-12 | 57.20 | 57.20 | 57.20 | 57.20 | 0.0M |
| 2022-07-11 | 61.00 | 61.00 | 59.80 | 60.00 | 0.0M |
| 2022-07-08 | 58.80 | 58.80 | 58.80 | 58.80 | 0.0M |
| 2022-07-07 | 58.40 | 59.80 | 58.00 | 59.80 | 0.0M |
| 2022-07-06 | 57.20 | 58.60 | 56.40 | 56.40 | 0.0M |
| 2022-07-05 | 63.40 | 63.40 | 60.40 | 60.40 | 0.0M |
| 2022-07-04 | 61.40 | 63.80 | 60.00 | 63.80 | 0.0M |
| 2022-07-01 | 58.40 | 60.20 | 58.00 | 58.00 | 0.0M |
| 2022-06-30 | 62.60 | 62.60 | 59.00 | 59.00 | 0.0M |
| 2022-06-29 | 64.40 | 64.40 | 62.40 | 63.40 | 0.0M |
| 2022-06-28 | 64.40 | 65.20 | 63.00 | 63.00 | 0.0M |
| 2022-06-27 | 59.00 | 62.60 | 59.00 | 62.00 | 0.0M |
| 2022-06-24 | 59.00 | 59.00 | 58.80 | 58.80 | 0.0M |
| 2022-06-23 | 59.00 | 60.80 | 58.40 | 58.40 | 0.0M |
| 2022-06-22 | 59.20 | 59.80 | 58.00 | 59.40 | 0.0M |
| 2022-06-21 | 58.60 | 61.20 | 58.60 | 61.00 | 0.0M |
| 2022-06-20 | 56.80 | 58.00 | 56.80 | 57.20 | 0.0M |
| 2022-06-17 | 54.80 | 55.20 | 53.00 | 53.00 | 0.0M |
| 2022-06-16 | 57.00 | 57.40 | 55.00 | 55.00 | 0.0M |
| 2022-06-15 | 56.00 | 57.00 | 55.00 | 57.00 | 0.0M |
| 2022-06-14 | 58.80 | 58.80 | 53.80 | 57.40 | 0.0M |
| 2022-06-13 | 60.40 | 60.40 | 55.80 | 56.40 | 0.0M |
| 2022-06-10 | 63.40 | 65.60 | 63.00 | 63.00 | 0.0M |
| 2022-06-09 | 63.60 | 65.60 | 63.60 | 65.20 | 0.0M |
| 2022-06-08 | 64.60 | 66.00 | 61.40 | 63.80 | 0.0M |
| 2022-06-07 | 64.80 | 64.80 | 62.80 | 62.80 | 0.0M |
| 2022-06-06 | 60.00 | 65.20 | 60.00 | 63.40 | 0.0M |
| 2022-06-01 | 55.00 | 55.80 | 54.60 | 55.80 | 0.0M |
| 2022-05-31 | 55.80 | 59.60 | 55.80 | 56.00 | 0.0M |
| 2022-05-30 | 52.60 | 52.60 | 50.60 | 52.40 | 0.0M |
| 2022-05-27 | 54.00 | 54.00 | 51.80 | 52.40 | 0.0M |
| 2022-05-26 | 52.00 | 53.20 | 51.40 | 53.20 | 0.0M |
| 2022-05-25 | 52.00 | 55.80 | 52.00 | 53.20 | 0.0M |
| 2022-05-24 | 53.80 | 54.40 | 52.60 | 53.20 | 0.0M |
| 2022-05-23 | 59.20 | 59.20 | 55.40 | 56.80 | 0.0M |
| 2022-05-20 | 61.00 | 61.00 | 57.80 | 57.80 | 0.0M |
| 2022-05-19 | 62.60 | 62.80 | 60.80 | 62.80 | 0.0M |
| 2022-05-18 | 66.20 | 66.40 | 63.00 | 63.00 | 0.0M |
| 2022-05-17 | 63.20 | 66.60 | 63.20 | 65.00 | 0.0M |
| 2022-05-16 | 54.00 | 61.40 | 54.00 | 61.40 | 0.0M |
| 2022-05-13 | 61.60 | 61.60 | 57.60 | 59.20 | 0.0M |
| 2022-05-12 | 54.60 | 58.40 | 54.60 | 58.40 | 0.0M |
| 2022-05-11 | 57.80 | 62.20 | 57.20 | 60.80 | 0.0M |
| 2022-05-10 | 54.40 | 55.60 | 50.20 | 54.60 | 0.0M |
| 2022-05-09 | 69.00 | 71.80 | 54.20 | 55.00 | 0.0M |
| 2022-05-06 | 63.00 | 65.60 | 63.00 | 65.60 | 0.0M |
| 2022-05-05 | 59.60 | 60.60 | 57.20 | 58.80 | 0.0M |
| 2022-05-04 | 52.20 | 58.00 | 52.20 | 57.80 | 0.0M |
| 2022-05-03 | 49.70 | 51.00 | 49.70 | 51.00 | 0.0M |
| 2022-04-29 | 52.40 | 52.80 | 51.60 | 51.60 | 0.0M |
| 2022-04-28 | 51.20 | 52.60 | 51.00 | 51.00 | 0.0M |
| 2022-04-27 | 52.80 | 52.80 | 50.00 | 51.20 | 0.0M |
| 2022-04-26 | 50.80 | 50.80 | 49.80 | 50.40 | 0.0M |
| 2022-04-25 | 48.20 | 51.00 | 48.00 | 50.80 | 0.0M |
| 2022-04-22 | 51.40 | 51.60 | 50.00 | 51.00 | 0.0M |
| 2022-04-21 | 49.80 | 53.60 | 49.10 | 52.20 | 0.0M |
| 2022-04-20 | 48.00 | 48.70 | 47.10 | 48.50 | 0.0M |
| 2022-04-19 | 53.80 | 53.80 | 49.90 | 50.20 | 0.0M |
| 2022-04-14 | 49.40 | 51.00 | 48.80 | 49.90 | 0.0M |
| 2022-04-13 | 49.50 | 52.60 | 47.70 | 50.20 | 0.0M |
| 2022-04-12 | 43.70 | 48.80 | 43.70 | 47.90 | 0.0M |
| 2022-04-11 | 39.70 | 39.70 | 38.80 | 38.80 | 0.0M |
| 2022-04-08 | 36.10 | 41.60 | 36.10 | 40.60 | 0.0M |
| 2022-04-07 | 37.20 | 37.20 | 35.60 | 35.90 | 0.0M |
| 2022-04-06 | 38.10 | 39.60 | 35.80 | 36.60 | 0.0M |
| 2022-04-05 | 34.50 | 38.80 | 34.50 | 37.90 | 0.0M |
| 2022-04-04 | 32.60 | 33.00 | 31.00 | 31.00 | 0.0M |
| 2022-04-01 | 29.80 | 31.20 | 29.60 | 31.10 | 0.0M |
| 2022-03-31 | 28.50 | 29.00 | 28.50 | 28.90 | 0.0M |
| 2022-03-30 | 30.30 | 30.30 | 30.10 | 30.10 | 0.0M |
| 2022-03-29 | 29.20 | 31.20 | 29.00 | 29.00 | 0.0M |
| 2022-03-28 | 28.60 | 28.60 | 28.60 | 28.60 | 0.0M |
| 2022-03-25 | 26.40 | 28.40 | 25.40 | 28.40 | 0.0M |
| 2022-03-24 | 25.00 | 28.60 | 25.00 | 27.50 | 0.0M |
| 2022-03-23 | 24.10 | 24.40 | 23.90 | 24.20 | 0.0M |
| 2022-03-22 | 24.00 | 24.00 | 23.10 | 23.10 | 0.0M |
| 2022-03-21 | 22.70 | 23.40 | 22.70 | 23.40 | 0.0M |
| 2022-03-18 | 21.30 | 21.30 | 21.00 | 21.00 | 0.0M |
| 2022-03-15 | 20.60 | 20.60 | 20.10 | 20.40 | 0.0M |
| 2022-03-14 | 20.70 | 21.60 | 20.70 | 21.50 | 0.0M |
| 2022-03-11 | 21.50 | 23.00 | 21.50 | 22.20 | 0.0M |
| 2022-03-10 | 22.00 | 22.90 | 21.40 | 21.40 | 0.0M |
| 2022-03-09 | 27.50 | 27.70 | 23.50 | 23.70 | 0.0M |
| 2022-03-08 | 26.80 | 27.20 | 25.70 | 27.20 | 0.0M |
| 2022-03-07 | 24.50 | 27.80 | 24.40 | 25.00 | 0.0M |
| 2022-03-04 | 24.00 | 24.00 | 23.40 | 23.40 | 0.0M |
| 2022-03-03 | 20.90 | 22.20 | 20.90 | 21.80 | 0.0M |
| 2022-03-01 | 20.50 | 20.50 | 19.95 | 19.95 | 0.0M |
| 2022-02-28 | 19.75 | 19.75 | 19.75 | 19.75 | 0.0M |
| 2022-02-25 | 19.60 | 19.70 | 19.60 | 19.70 | 0.0M |
| 2022-02-24 | 19.50 | 19.50 | 19.50 | 19.50 | 0.0M |
| 2022-02-23 | 19.50 | 19.55 | 19.50 | 19.55 | 0.0M |
| 2022-02-22 | 19.00 | 19.30 | 18.90 | 19.30 | 0.0M |
| 2022-02-18 | 19.60 | 19.60 | 19.50 | 19.50 | 0.0M |
| 2022-02-17 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
| 2022-02-15 | 18.95 | 19.10 | 18.95 | 19.10 | 0.0M |
| 2022-02-14 | 18.45 | 18.50 | 18.25 | 18.50 | 0.0M |
| 2022-02-11 | 18.70 | 18.70 | 18.50 | 18.65 | 0.0M |
| 2022-02-10 | 19.25 | 19.25 | 19.25 | 19.25 | 0.0M |
| 2022-02-08 | 19.60 | 19.60 | 19.30 | 19.30 | 0.0M |
| 2022-02-07 | 19.05 | 19.45 | 19.05 | 19.45 | 0.0M |
| 2022-02-02 | 19.45 | 19.45 | 19.45 | 19.45 | 0.0M |
| 2022-02-01 | 20.30 | 20.30 | 18.75 | 18.75 | 0.0M |
| 2022-01-31 | 20.50 | 20.50 | 20.50 | 20.50 | 0.0M |
| 2022-01-28 | 20.10 | 20.30 | 20.10 | 20.20 | 0.0M |
| 2022-01-27 | 20.50 | 20.50 | 19.20 | 19.20 | 0.0M |
| 2022-01-26 | 18.45 | 18.45 | 17.90 | 17.95 | 0.0M |
| 2022-01-25 | 19.10 | 19.20 | 19.10 | 19.20 | 0.0M |
| 2022-01-24 | 20.10 | 20.10 | 20.00 | 20.00 | 0.0M |
| 2022-01-21 | 20.40 | 21.00 | 19.90 | 21.00 | 0.0M |
| 2022-01-20 | 19.45 | 19.75 | 19.40 | 19.75 | 0.0M |
| 2022-01-19 | 17.65 | 17.75 | 17.65 | 17.75 | 0.0M |
| 2022-01-18 | 16.35 | 16.95 | 16.20 | 16.75 | 0.0M |
| 2022-01-17 | 15.50 | 15.50 | 15.50 | 15.50 | 0.0M |
| 2022-01-07 | 14.35 | 14.35 | 14.20 | 14.20 | 0.0M |