| 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 | 439.30 | 442.50 | 437.70 | 437.70 | 0.0M |
| 2022-12-29 | 437.00 | 441.70 | 435.00 | 440.60 | 0.0M |
| 2022-12-28 | 439.00 | 441.70 | 436.80 | 438.10 | 0.0M |
| 2022-12-23 | 436.10 | 437.60 | 432.90 | 434.80 | 0.0M |
| 2022-12-22 | 436.80 | 439.60 | 430.50 | 430.50 | 0.0M |
| 2022-12-21 | 431.80 | 437.40 | 428.90 | 436.90 | 0.0M |
| 2022-12-20 | 427.70 | 431.00 | 427.30 | 429.50 | 0.0M |
| 2022-12-19 | 441.50 | 441.50 | 433.20 | 433.40 | 0.0M |
| 2022-12-16 | 442.30 | 443.40 | 433.90 | 437.10 | 0.1M |
| 2022-12-15 | 453.00 | 454.50 | 441.80 | 447.50 | 0.0M |
| 2022-12-14 | 460.80 | 461.40 | 457.20 | 460.50 | 0.1M |
| 2022-12-13 | 455.10 | 472.70 | 450.50 | 461.90 | 0.0M |
| 2022-12-12 | 451.80 | 453.90 | 447.70 | 450.60 | 0.0M |
| 2022-12-09 | 451.40 | 457.10 | 449.60 | 451.00 | 0.0M |
| 2022-12-08 | 449.90 | 452.60 | 442.10 | 443.00 | 0.0M |
| 2022-12-07 | 451.80 | 454.70 | 444.80 | 449.40 | 0.0M |
| 2022-12-06 | 458.90 | 459.40 | 450.50 | 452.30 | 0.0M |
| 2022-12-05 | 463.60 | 463.60 | 457.10 | 461.30 | 0.1M |
| 2022-12-02 | 461.30 | 469.70 | 457.40 | 460.70 | 0.0M |
| 2022-12-01 | 460.00 | 463.60 | 454.80 | 460.70 | 0.0M |
| 2022-11-30 | 452.50 | 454.90 | 445.90 | 450.20 | 0.1M |
| 2022-11-29 | 452.80 | 455.80 | 445.40 | 445.70 | 0.0M |
| 2022-11-28 | 462.00 | 463.60 | 455.50 | 461.90 | 0.0M |
| 2022-11-25 | 464.80 | 468.50 | 463.70 | 466.20 | 0.0M |
| 2022-11-24 | 468.70 | 473.90 | 464.00 | 472.00 | 0.0M |
| 2022-11-23 | 459.00 | 465.90 | 454.70 | 465.80 | 0.0M |
| 2022-11-22 | 454.90 | 460.30 | 452.90 | 455.10 | 0.0M |
| 2022-11-21 | 463.90 | 463.90 | 454.70 | 454.70 | 0.0M |
| 2022-11-18 | 459.90 | 466.20 | 453.70 | 460.10 | 0.0M |
| 2022-11-17 | 465.90 | 470.30 | 455.70 | 458.80 | 0.0M |
| 2022-11-16 | 482.70 | 482.70 | 460.20 | 460.70 | 0.0M |
| 2022-11-15 | 481.20 | 484.80 | 475.50 | 480.80 | 0.0M |
| 2022-11-14 | 491.90 | 491.90 | 479.10 | 480.80 | 0.0M |
| 2022-11-11 | 478.90 | 489.00 | 477.20 | 488.90 | 0.0M |
| 2022-11-10 | 439.60 | 476.90 | 435.70 | 472.80 | 0.1M |
| 2022-11-09 | 435.40 | 443.10 | 433.90 | 441.00 | 0.0M |
| 2022-11-08 | 419.50 | 438.70 | 419.10 | 436.70 | 0.0M |
| 2022-11-07 | 417.60 | 423.20 | 415.30 | 416.00 | 0.1M |
| 2022-11-04 | 409.50 | 423.30 | 409.50 | 421.10 | 0.0M |
| 2022-11-03 | 411.70 | 420.90 | 407.10 | 412.50 | 0.1M |
| 2022-11-02 | 442.80 | 447.10 | 438.90 | 441.40 | 0.0M |
| 2022-11-01 | 453.40 | 453.40 | 439.40 | 442.20 | 0.0M |
| 2022-10-31 | 449.40 | 449.40 | 444.40 | 448.00 | 0.0M |
| 2022-10-28 | 449.50 | 451.80 | 442.00 | 449.00 | 0.0M |
| 2022-10-27 | 455.40 | 455.70 | 448.90 | 453.70 | 0.0M |
| 2022-10-26 | 453.40 | 459.40 | 451.70 | 459.00 | 0.0M |
| 2022-10-25 | 444.70 | 452.20 | 441.70 | 451.00 | 0.0M |
| 2022-10-24 | 433.80 | 444.10 | 432.10 | 441.40 | 0.0M |
| 2022-10-21 | 430.30 | 430.60 | 420.30 | 429.30 | 0.0M |
| 2022-10-20 | 434.60 | 439.70 | 432.30 | 439.30 | 0.0M |
| 2022-10-19 | 449.90 | 449.90 | 437.00 | 440.80 | 0.0M |
| 2022-10-18 | 445.30 | 451.40 | 442.90 | 451.40 | 0.1M |
| 2022-10-17 | 427.50 | 441.90 | 423.30 | 440.00 | 0.0M |
| 2022-10-14 | 431.50 | 438.80 | 428.10 | 436.30 | 0.0M |
| 2022-10-13 | 419.30 | 424.60 | 408.80 | 422.90 | 0.0M |
| 2022-10-12 | 423.40 | 426.40 | 419.40 | 423.10 | 0.0M |
| 2022-10-11 | 423.10 | 438.81 | 419.70 | 423.30 | 0.1M |
| 2022-10-10 | 419.50 | 431.00 | 418.80 | 425.60 | 0.0M |
| 2022-10-07 | 435.30 | 437.00 | 420.40 | 426.60 | 0.0M |
| 2022-10-06 | 443.60 | 444.40 | 436.00 | 436.90 | 0.0M |
| 2022-10-05 | 442.60 | 445.90 | 436.10 | 441.40 | 0.0M |
| 2022-10-04 | 432.50 | 445.60 | 432.50 | 444.70 | 0.0M |
| 2022-10-03 | 422.20 | 430.00 | 416.30 | 427.40 | 0.3M |
| 2022-09-30 | 416.50 | 427.80 | 416.40 | 422.70 | 0.0M |
| 2022-09-29 | 418.70 | 419.80 | 409.60 | 411.60 | 0.1M |
| 2022-09-28 | 411.00 | 422.50 | 407.00 | 422.50 | 0.0M |
| 2022-09-27 | 417.80 | 422.50 | 413.50 | 417.40 | 0.0M |
| 2022-09-26 | 411.00 | 419.50 | 411.00 | 418.20 | 0.1M |
| 2022-09-23 | 418.60 | 419.80 | 409.30 | 412.70 | 0.0M |
| 2022-09-22 | 427.60 | 428.20 | 417.70 | 419.20 | 0.0M |
| 2022-09-21 | 418.00 | 429.10 | 417.20 | 425.20 | 0.1M |
| 2022-09-20 | 433.40 | 434.90 | 420.60 | 421.30 | 0.1M |
| 2022-09-16 | 430.00 | 434.60 | 429.60 | 429.70 | 0.1M |
| 2022-09-15 | 440.20 | 442.30 | 433.70 | 439.70 | 0.0M |
| 2022-09-14 | 444.00 | 447.30 | 436.50 | 436.70 | 0.2M |
| 2022-09-13 | 465.30 | 465.30 | 446.10 | 449.20 | 0.0M |
| 2022-09-12 | 456.00 | 465.00 | 455.70 | 462.90 | 0.0M |
| 2022-09-09 | 449.80 | 455.60 | 448.40 | 455.30 | 0.0M |
| 2022-09-08 | 452.00 | 452.00 | 440.30 | 444.50 | 0.0M |
| 2022-09-07 | 440.80 | 451.10 | 439.40 | 448.00 | 0.0M |
| 2022-09-06 | 442.80 | 452.00 | 441.50 | 448.20 | 0.0M |
| 2022-09-05 | 442.30 | 445.60 | 437.70 | 445.50 | 0.0M |
| 2022-09-02 | 444.10 | 453.60 | 442.00 | 450.00 | 0.1M |
| 2022-09-01 | 443.90 | 447.60 | 438.30 | 438.30 | 0.0M |
| 2022-08-31 | 458.40 | 459.50 | 450.60 | 451.80 | 0.0M |
| 2022-08-30 | 452.90 | 464.90 | 452.90 | 460.10 | 0.0M |
| 2022-08-26 | 462.50 | 466.30 | 456.20 | 462.10 | 0.0M |
| 2022-08-25 | 459.80 | 463.20 | 453.40 | 460.30 | 0.1M |
| 2022-08-24 | 463.00 | 463.00 | 455.70 | 462.10 | 0.0M |
| 2022-08-23 | 469.30 | 475.80 | 466.70 | 468.30 | 0.0M |
| 2022-08-22 | 476.60 | 480.23 | 471.40 | 475.00 | 0.0M |
| 2022-08-19 | 485.60 | 496.30 | 479.00 | 484.50 | 0.0M |
| 2022-08-18 | 479.40 | 494.40 | 469.00 | 488.00 | 0.1M |
| 2022-08-17 | 501.80 | 504.20 | 495.30 | 501.70 | 0.0M |
| 2022-08-16 | 508.40 | 508.40 | 495.30 | 500.60 | 0.0M |
| 2022-08-15 | 509.20 | 512.00 | 504.40 | 505.05 | 0.0M |
| 2022-08-12 | 507.20 | 514.00 | 505.60 | 507.85 | 0.0M |
| 2022-08-11 | 507.80 | 512.40 | 499.40 | 506.40 | 0.0M |
| 2022-08-10 | 481.30 | 500.60 | 478.50 | 495.25 | 0.0M |
| 2022-08-09 | 501.80 | 501.80 | 484.80 | 487.30 | 0.0M |
| 2022-08-08 | 493.80 | 504.20 | 493.40 | 502.50 | 0.0M |
| 2022-08-05 | 504.60 | 512.60 | 487.80 | 490.45 | 0.0M |
| 2022-08-04 | 498.50 | 506.60 | 498.50 | 506.40 | 0.0M |
| 2022-08-03 | 488.00 | 497.20 | 488.00 | 497.15 | 0.0M |
| 2022-08-02 | 495.30 | 496.90 | 484.20 | 489.45 | 0.0M |
| 2022-07-29 | 485.90 | 502.80 | 485.90 | 501.15 | 0.0M |
| 2022-07-28 | 479.40 | 487.00 | 477.50 | 481.40 | 0.0M |
| 2022-07-27 | 480.30 | 480.80 | 473.40 | 474.20 | 0.0M |
| 2022-07-26 | 488.60 | 488.80 | 479.60 | 485.50 | 0.0M |
| 2022-07-25 | 494.10 | 494.20 | 487.30 | 491.90 | 0.0M |
| 2022-07-22 | 500.00 | 501.80 | 492.90 | 496.80 | 0.0M |
| 2022-07-21 | 490.40 | 502.40 | 490.40 | 502.15 | 0.0M |
| 2022-07-20 | 486.90 | 494.80 | 483.30 | 488.00 | 0.0M |
| 2022-07-19 | 479.40 | 486.90 | 474.60 | 484.10 | 0.0M |
| 2022-07-18 | 477.00 | 482.70 | 476.60 | 477.50 | 0.0M |
| 2022-07-15 | 471.90 | 476.10 | 471.70 | 471.70 | 0.0M |
| 2022-07-14 | 467.60 | 471.20 | 462.90 | 469.10 | 0.0M |
| 2022-07-13 | 472.20 | 477.80 | 465.30 | 472.00 | 0.0M |
| 2022-07-12 | 471.80 | 475.90 | 464.80 | 472.20 | 0.0M |
| 2022-07-11 | 471.40 | 475.20 | 469.10 | 469.10 | 0.0M |
| 2022-07-08 | 479.30 | 479.30 | 471.10 | 471.10 | 0.0M |
| 2022-07-07 | 481.40 | 481.40 | 474.20 | 479.70 | 0.0M |
| 2022-07-06 | 475.00 | 480.30 | 472.50 | 479.30 | 0.0M |
| 2022-07-05 | 473.70 | 475.00 | 457.10 | 464.80 | 0.0M |
| 2022-07-04 | 470.80 | 474.90 | 467.20 | 469.50 | 0.0M |
| 2022-07-01 | 455.30 | 461.70 | 451.00 | 461.70 | 0.0M |
| 2022-06-30 | 460.80 | 460.90 | 446.60 | 452.70 | 0.0M |
| 2022-06-29 | 464.10 | 468.70 | 458.60 | 464.60 | 0.0M |
| 2022-06-28 | 475.50 | 476.80 | 469.50 | 474.80 | 0.0M |
| 2022-06-27 | 481.60 | 482.70 | 470.80 | 471.50 | 0.1M |
| 2022-06-24 | 461.10 | 477.70 | 460.60 | 477.70 | 0.0M |
| 2022-06-23 | 453.00 | 456.20 | 449.80 | 451.80 | 0.0M |
| 2022-06-22 | 448.40 | 458.50 | 447.60 | 455.50 | 0.0M |
| 2022-06-21 | 458.60 | 462.90 | 455.60 | 458.00 | 0.0M |
| 2022-06-20 | 455.30 | 459.60 | 452.10 | 456.00 | 0.0M |
| 2022-06-17 | 461.40 | 476.70 | 461.40 | 462.50 | 0.0M |
| 2022-06-16 | 474.40 | 475.50 | 454.20 | 463.70 | 0.0M |
| 2022-06-15 | 479.00 | 483.20 | 475.80 | 478.50 | 0.0M |
| 2022-06-14 | 492.30 | 493.10 | 472.00 | 476.70 | 0.0M |
| 2022-06-13 | 500.80 | 503.00 | 484.40 | 487.50 | 0.0M |
| 2022-06-10 | 512.80 | 515.00 | 502.40 | 505.50 | 0.0M |
| 2022-06-09 | 522.20 | 524.00 | 517.00 | 521.50 | 0.0M |
| 2022-06-08 | 527.00 | 531.20 | 522.40 | 526.00 | 0.0M |
| 2022-06-07 | 529.60 | 531.00 | 523.20 | 528.00 | 0.0M |
| 2022-06-01 | 529.80 | 529.80 | 520.60 | 526.50 | 0.0M |
| 2022-05-31 | 532.60 | 532.60 | 524.20 | 531.75 | 0.0M |
| 2022-05-30 | 536.60 | 539.20 | 533.00 | 535.25 | 0.0M |
| 2022-05-27 | 526.00 | 531.80 | 522.40 | 530.75 | 0.0M |
| 2022-05-25 | 517.80 | 524.40 | 512.60 | 518.25 | 0.0M |
| 2022-05-24 | 516.40 | 522.00 | 514.80 | 516.25 | 0.0M |
| 2022-05-23 | 523.00 | 524.40 | 514.75 | 514.75 | 0.0M |
| 2022-05-20 | 514.00 | 526.40 | 513.00 | 514.25 | 0.0M |
| 2022-05-19 | 510.60 | 514.60 | 499.50 | 509.95 | 0.0M |
| 2022-05-18 | 533.00 | 537.00 | 522.40 | 524.50 | 0.0M |
| 2022-05-17 | 528.00 | 534.80 | 522.80 | 527.50 | 0.0M |
| 2022-05-16 | 530.20 | 532.20 | 523.40 | 528.50 | 0.1M |
| 2022-05-13 | 517.80 | 532.20 | 517.80 | 531.75 | 0.0M |
| 2022-05-12 | 503.80 | 517.00 | 495.90 | 509.95 | 0.1M |
| 2022-05-11 | 517.60 | 517.60 | 504.40 | 509.40 | 0.0M |
| 2022-05-10 | 505.40 | 529.40 | 504.60 | 520.00 | 0.2M |
| 2022-05-09 | 509.00 | 511.00 | 497.50 | 501.60 | 0.1M |
| 2022-05-06 | 534.20 | 534.20 | 511.80 | 518.25 | 0.0M |
| 2022-05-05 | 540.00 | 550.60 | 533.40 | 535.25 | 0.0M |
| 2022-05-04 | 544.20 | 544.20 | 524.00 | 530.25 | 0.0M |
| 2022-05-03 | 553.80 | 557.20 | 539.00 | 546.00 | 0.0M |
| 2022-04-29 | 559.80 | 566.80 | 559.25 | 559.25 | 0.0M |
| 2022-04-28 | 550.40 | 553.60 | 546.80 | 549.50 | 0.0M |
| 2022-04-27 | 541.80 | 549.60 | 536.00 | 541.00 | 0.0M |
| 2022-04-26 | 557.20 | 557.20 | 542.40 | 545.50 | 0.1M |
| 2022-04-25 | 552.20 | 556.60 | 545.40 | 550.75 | 0.0M |
| 2022-04-22 | 550.60 | 560.00 | 549.40 | 558.75 | 0.1M |
| 2022-04-21 | 548.40 | 559.00 | 547.40 | 556.75 | 0.0M |
| 2022-04-20 | 548.40 | 551.60 | 545.00 | 548.00 | 0.0M |
| 2022-04-19 | 549.20 | 549.80 | 542.00 | 549.00 | 0.0M |
| 2022-04-14 | 552.60 | 568.40 | 552.60 | 561.00 | 0.0M |
| 2022-04-13 | 549.40 | 551.40 | 543.20 | 549.00 | 0.0M |
| 2022-04-12 | 548.80 | 554.40 | 547.00 | 547.00 | 0.0M |
| 2022-04-11 | 559.20 | 560.40 | 551.00 | 557.75 | 0.0M |
| 2022-04-08 | 557.00 | 560.00 | 554.60 | 560.00 | 0.1M |
| 2022-04-07 | 553.60 | 560.40 | 551.20 | 554.25 | 0.1M |
| 2022-04-06 | 569.60 | 571.60 | 550.80 | 552.75 | 0.0M |
| 2022-04-05 | 575.80 | 577.20 | 565.80 | 567.50 | 0.1M |
| 2022-04-04 | 577.80 | 578.60 | 570.60 | 576.75 | 0.0M |
| 2022-04-01 | 573.60 | 576.00 | 569.00 | 573.75 | 0.0M |
| 2022-03-31 | 577.80 | 580.40 | 571.00 | 572.50 | 0.0M |
| 2022-03-30 | 579.40 | 584.00 | 574.80 | 577.50 | 0.0M |
| 2022-03-29 | 571.80 | 587.80 | 570.60 | 582.50 | 0.0M |
| 2022-03-28 | 562.60 | 570.60 | 562.20 | 567.50 | 0.2M |
| 2022-03-25 | 572.40 | 573.60 | 557.40 | 562.50 | 0.1M |
| 2022-03-24 | 576.80 | 579.40 | 567.80 | 572.50 | 0.1M |
| 2022-03-23 | 583.00 | 586.60 | 572.50 | 572.50 | 0.1M |
| 2022-03-22 | 586.60 | 586.60 | 578.60 | 582.50 | 0.0M |
| 2022-03-21 | 590.80 | 594.20 | 585.40 | 592.50 | 0.0M |
| 2022-03-18 | 588.40 | 589.40 | 582.40 | 587.50 | 0.1M |
| 2022-03-17 | 584.80 | 588.60 | 581.20 | 582.50 | 0.0M |
| 2022-03-16 | 571.60 | 584.00 | 570.20 | 582.50 | 0.0M |
| 2022-03-15 | 566.00 | 566.20 | 558.40 | 562.50 | 0.0M |
| 2022-03-14 | 562.20 | 573.80 | 559.60 | 567.50 | 0.0M |
| 2022-03-11 | 554.60 | 571.00 | 548.20 | 567.50 | 0.0M |
| 2022-03-10 | 551.40 | 565.00 | 548.40 | 552.50 | 0.1M |
| 2022-03-09 | 562.00 | 562.80 | 537.40 | 547.50 | 0.1M |
| 2022-03-08 | 581.20 | 589.00 | 560.70 | 562.50 | 0.0M |
| 2022-03-07 | 575.00 | 587.60 | 565.00 | 582.50 | 0.0M |
| 2022-03-04 | 599.20 | 604.40 | 577.50 | 577.50 | 0.0M |
| 2022-03-03 | 607.00 | 610.80 | 602.60 | 605.00 | 0.0M |
| 2022-03-02 | 601.20 | 610.00 | 599.60 | 610.00 | 0.2M |
| 2022-03-01 | 601.40 | 613.80 | 590.60 | 610.00 | 0.1M |
| 2022-02-28 | 602.40 | 607.40 | 600.00 | 600.00 | 0.0M |
| 2022-02-25 | 597.00 | 606.20 | 592.40 | 600.00 | 0.0M |
| 2022-02-24 | 581.80 | 597.00 | 578.40 | 592.50 | 0.1M |
| 2022-02-23 | 602.00 | 611.80 | 602.00 | 605.00 | 0.0M |
| 2022-02-22 | 585.00 | 603.80 | 585.00 | 600.00 | 0.1M |
| 2022-02-21 | 606.00 | 606.00 | 590.20 | 592.50 | 0.0M |
| 2022-02-18 | 607.60 | 613.60 | 598.80 | 605.00 | 0.0M |
| 2022-02-17 | 612.40 | 616.00 | 605.00 | 605.00 | 0.0M |
| 2022-02-16 | 607.40 | 613.60 | 605.00 | 605.00 | 0.0M |
| 2022-02-15 | 594.20 | 611.60 | 594.20 | 610.00 | 0.0M |
| 2022-02-14 | 592.40 | 596.60 | 589.20 | 592.50 | 0.0M |
| 2022-02-11 | 603.80 | 607.20 | 600.40 | 605.00 | 0.0M |
| 2022-02-10 | 612.80 | 613.80 | 603.00 | 605.00 | 0.0M |
| 2022-02-09 | 600.60 | 614.20 | 600.60 | 610.00 | 0.1M |
| 2022-02-08 | 603.00 | 605.60 | 591.00 | 592.50 | 0.0M |
| 2022-02-07 | 610.00 | 612.00 | 604.20 | 607.40 | 0.0M |
| 2022-02-04 | 617.00 | 619.40 | 605.00 | 605.00 | 0.0M |
| 2022-02-03 | 624.20 | 626.20 | 615.40 | 620.00 | 0.0M |
| 2022-02-02 | 628.60 | 632.80 | 626.60 | 630.00 | 0.0M |
| 2022-02-01 | 631.00 | 637.40 | 619.80 | 620.00 | 0.0M |
| 2022-01-31 | 627.80 | 633.00 | 624.60 | 625.00 | 0.1M |
| 2022-01-28 | 610.00 | 616.40 | 607.20 | 616.40 | 0.0M |
| 2022-01-27 | 609.80 | 620.00 | 603.20 | 620.00 | 0.0M |
| 2022-01-26 | 616.80 | 627.60 | 609.80 | 625.00 | 0.0M |
| 2022-01-25 | 622.20 | 626.40 | 613.40 | 620.00 | 0.0M |
| 2022-01-24 | 634.80 | 641.00 | 614.20 | 625.00 | 0.0M |
| 2022-01-21 | 638.60 | 646.20 | 635.40 | 640.00 | 0.0M |
| 2022-01-20 | 637.40 | 652.20 | 633.20 | 645.00 | 0.0M |
| 2022-01-19 | 639.00 | 654.20 | 638.20 | 650.00 | 0.0M |
| 2022-01-18 | 639.40 | 649.20 | 638.60 | 645.00 | 0.0M |
| 2022-01-17 | 651.80 | 660.80 | 649.20 | 655.00 | 0.1M |
| 2022-01-14 | 660.60 | 675.79 | 649.60 | 655.00 | 0.0M |
| 2022-01-13 | 687.00 | 691.60 | 664.60 | 670.00 | 0.0M |
| 2022-01-12 | 691.00 | 703.60 | 690.20 | 702.50 | 0.2M |
| 2022-01-11 | 697.60 | 697.80 | 688.00 | 695.00 | 0.0M |
| 2022-01-10 | 708.60 | 708.60 | 679.00 | 685.00 | 0.0M |
| 2022-01-07 | 710.40 | 717.80 | 702.40 | 717.50 | 0.0M |
| 2022-01-06 | 724.40 | 727.80 | 713.40 | 722.50 | 0.0M |
| 2022-01-05 | 729.60 | 740.20 | 729.60 | 737.50 | 0.0M |
| 2022-01-04 | 752.00 | 752.00 | 732.00 | 737.50 | 0.0M |