| 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 | 84.34 | 84.65 | 84.30 | 84.30 | 0.9M |
| 2022-12-29 | 84.33 | 84.87 | 84.02 | 84.14 | 3.2M |
| 2022-12-28 | 84.77 | 84.86 | 84.29 | 84.73 | 0.5M |
| 2022-12-23 | 84.69 | 85.36 | 84.67 | 84.77 | 7.3M |
| 2022-12-22 | 84.42 | 84.81 | 84.25 | 84.51 | 0.4M |
| 2022-12-21 | 83.70 | 84.71 | 83.50 | 83.63 | 0.4M |
| 2022-12-20 | 83.21 | 83.98 | 83.21 | 83.50 | 2.9M |
| 2022-12-19 | 84.45 | 84.59 | 83.99 | 84.28 | 1.1M |
| 2022-12-16 | 84.67 | 84.69 | 83.93 | 84.65 | 9.9M |
| 2022-12-15 | 85.81 | 85.92 | 84.62 | 85.86 | 0.4M |
| 2022-12-14 | 84.78 | 86.13 | 84.69 | 84.94 | 0.9M |
| 2022-12-13 | 84.88 | 85.73 | 84.50 | 84.77 | 1.2M |
| 2022-12-12 | 85.24 | 85.51 | 84.75 | 85.47 | 1.7M |
| 2022-12-09 | 85.48 | 85.98 | 84.77 | 85.55 | 4.1M |
| 2022-12-08 | 86.38 | 86.38 | 84.94 | 86.03 | 0.6M |
| 2022-12-07 | 85.80 | 86.35 | 85.39 | 85.68 | 0.6M |
| 2022-12-06 | 85.81 | 86.22 | 85.18 | 85.96 | 2.3M |
| 2022-12-05 | 84.77 | 85.87 | 84.63 | 84.67 | 0.8M |
| 2022-12-02 | 83.90 | 84.16 | 83.31 | 84.02 | 0.5M |
| 2022-12-01 | 83.93 | 84.49 | 83.65 | 83.83 | 0.3M |
| 2022-11-30 | 83.55 | 84.27 | 83.42 | 83.50 | 1.3M |
| 2022-11-29 | 83.30 | 83.83 | 83.13 | 83.13 | 1.0M |
| 2022-11-28 | 82.68 | 83.41 | 82.65 | 82.97 | 1.5M |
| 2022-11-25 | 82.20 | 82.89 | 81.95 | 82.21 | 0.3M |
| 2022-11-24 | 82.05 | 82.36 | 81.83 | 82.19 | 0.7M |
| 2022-11-23 | 83.44 | 83.98 | 82.08 | 82.29 | 0.6M |
| 2022-11-22 | 83.10 | 83.62 | 82.93 | 83.28 | 2.0M |
| 2022-11-21 | 81.64 | 82.92 | 81.64 | 82.85 | 1.4M |
| 2022-11-18 | 79.87 | 81.29 | 79.78 | 81.00 | 1.1M |
| 2022-11-17 | 79.00 | 79.18 | 78.05 | 79.15 | 2.0M |
| 2022-11-16 | 79.34 | 79.43 | 78.82 | 79.22 | 0.6M |
| 2022-11-15 | 79.03 | 79.89 | 78.87 | 79.60 | 0.3M |
| 2022-11-14 | 78.82 | 80.23 | 78.51 | 79.81 | 1.0M |
| 2022-11-11 | 81.29 | 81.85 | 79.01 | 79.81 | 1.0M |
| 2022-11-10 | 81.93 | 83.24 | 81.75 | 83.15 | 1.0M |
| 2022-11-09 | 80.62 | 81.90 | 80.62 | 81.86 | 0.3M |
| 2022-11-08 | 80.50 | 81.01 | 80.44 | 80.73 | 0.5M |
| 2022-11-07 | 80.88 | 81.05 | 80.11 | 80.65 | 0.6M |
| 2022-11-04 | 81.46 | 81.83 | 80.90 | 81.35 | 0.6M |
| 2022-11-03 | 81.09 | 81.27 | 80.62 | 81.14 | 1.5M |
| 2022-11-02 | 80.80 | 81.46 | 80.80 | 81.18 | 0.4M |
| 2022-11-01 | 81.41 | 81.51 | 80.50 | 80.69 | 0.2M |
| 2022-10-31 | 80.36 | 81.26 | 79.95 | 80.45 | 0.3M |
| 2022-10-28 | 78.92 | 80.28 | 78.89 | 80.18 | 0.2M |
| 2022-10-27 | 78.80 | 79.29 | 78.59 | 78.66 | 0.8M |
| 2022-10-26 | 77.76 | 78.82 | 77.65 | 77.84 | 0.5M |
| 2022-10-25 | 78.09 | 78.63 | 77.23 | 78.05 | 0.3M |
| 2022-10-24 | 77.19 | 78.06 | 76.93 | 77.33 | 2.8M |
| 2022-10-21 | 75.88 | 76.83 | 75.88 | 75.91 | 0.4M |
| 2022-10-20 | 76.95 | 77.00 | 76.08 | 76.63 | 1.4M |
| 2022-10-19 | 77.28 | 77.56 | 76.73 | 77.31 | 0.7M |
| 2022-10-18 | 77.16 | 77.68 | 76.67 | 76.84 | 1.1M |
| 2022-10-17 | 76.06 | 77.31 | 76.01 | 77.23 | 2.6M |
| 2022-10-14 | 75.75 | 76.68 | 75.55 | 75.85 | 1.2M |
| 2022-10-13 | 75.12 | 75.57 | 74.63 | 75.32 | 0.5M |
| 2022-10-12 | 75.77 | 76.11 | 75.29 | 75.73 | 1.3M |
| 2022-10-11 | 75.42 | 75.97 | 75.15 | 75.50 | 3.6M |
| 2022-10-10 | 75.25 | 75.76 | 74.93 | 75.22 | 1.1M |
| 2022-10-07 | 75.17 | 75.91 | 75.17 | 75.38 | 2.4M |
| 2022-10-06 | 76.04 | 76.17 | 75.21 | 75.83 | 1.1M |
| 2022-10-05 | 76.74 | 77.22 | 76.19 | 76.75 | 0.3M |
| 2022-10-04 | 76.32 | 77.16 | 76.28 | 76.43 | 0.1M |
| 2022-10-03 | 74.62 | 76.27 | 74.62 | 75.91 | 8.9M |
| 2022-09-30 | 75.09 | 75.90 | 75.03 | 75.03 | 0.9M |
| 2022-09-29 | 74.43 | 75.17 | 73.84 | 74.37 | 2.9M |
| 2022-09-28 | 73.82 | 75.25 | 73.82 | 74.97 | 1.8M |
| 2022-09-27 | 74.38 | 75.06 | 74.20 | 74.29 | 1.8M |
| 2022-09-26 | 74.61 | 74.90 | 73.33 | 73.45 | 1.9M |
| 2022-09-23 | 74.90 | 75.40 | 74.06 | 75.07 | 1.3M |
| 2022-09-22 | 75.00 | 75.50 | 74.59 | 74.87 | 2.7M |
| 2022-09-21 | 76.84 | 76.84 | 75.68 | 76.82 | 3.2M |
| 2022-09-20 | 77.79 | 78.08 | 76.93 | 77.82 | 2.8M |
| 2022-09-16 | 77.59 | 78.88 | 77.44 | 77.74 | 1.4M |
| 2022-09-15 | 77.38 | 78.19 | 77.30 | 77.55 | 1.3M |
| 2022-09-14 | 78.97 | 79.04 | 78.00 | 78.95 | 1.8M |
| 2022-09-13 | 80.11 | 80.81 | 79.24 | 80.32 | 2.2M |
| 2022-09-12 | 79.36 | 80.15 | 79.22 | 79.28 | 1.0M |
| 2022-09-09 | 78.90 | 79.84 | 78.57 | 78.81 | 1.2M |
| 2022-09-08 | 79.20 | 79.49 | 77.94 | 78.07 | 1.5M |
| 2022-09-07 | 79.00 | 79.58 | 78.67 | 78.99 | 0.8M |
| 2022-09-06 | 79.80 | 80.17 | 79.04 | 79.71 | 1.3M |
| 2022-09-05 | 78.85 | 80.00 | 78.41 | 80.00 | 0.7M |
| 2022-09-02 | 78.50 | 79.59 | 78.25 | 78.54 | 1.3M |
| 2022-09-01 | 78.61 | 79.00 | 78.20 | 78.72 | 0.8M |
| 2022-08-31 | 79.10 | 79.72 | 78.59 | 79.03 | 1.2M |
| 2022-08-30 | 79.94 | 79.94 | 79.20 | 79.73 | 0.9M |
| 2022-08-26 | 80.38 | 81.26 | 80.23 | 80.53 | 0.6M |
| 2022-08-25 | 81.43 | 81.65 | 79.60 | 80.08 | 0.8M |
| 2022-08-24 | 80.22 | 80.87 | 79.94 | 80.18 | 0.4M |
| 2022-08-23 | 81.36 | 81.58 | 80.12 | 80.22 | 0.8M |
| 2022-08-22 | 81.79 | 82.22 | 81.46 | 81.82 | 0.2M |
| 2022-08-19 | 81.08 | 82.27 | 81.08 | 82.13 | 0.3M |
| 2022-08-18 | 81.04 | 81.41 | 80.82 | 80.96 | 0.4M |
| 2022-08-17 | 80.98 | 81.38 | 80.72 | 80.75 | 1.3M |
| 2022-08-16 | 80.75 | 81.12 | 80.53 | 80.67 | 0.4M |
| 2022-08-15 | 80.32 | 80.69 | 80.00 | 80.34 | 0.7M |
| 2022-08-12 | 80.39 | 80.50 | 79.65 | 79.89 | 1.2M |
| 2022-08-11 | 82.45 | 82.45 | 80.21 | 80.71 | 0.7M |
| 2022-08-10 | 83.10 | 83.50 | 82.41 | 83.38 | 0.5M |
| 2022-08-09 | 82.15 | 83.40 | 82.02 | 83.40 | 0.5M |
| 2022-08-08 | 82.55 | 82.55 | 81.74 | 82.46 | 0.7M |
| 2022-08-05 | 81.24 | 82.25 | 80.99 | 82.17 | 0.5M |
| 2022-08-04 | 81.63 | 82.13 | 81.17 | 81.49 | 1.2M |
| 2022-08-03 | 81.60 | 82.33 | 80.93 | 81.39 | 0.4M |
| 2022-08-02 | 81.67 | 82.18 | 81.08 | 81.68 | 1.5M |
| 2022-07-29 | 83.10 | 85.40 | 81.71 | 82.99 | 0.5M |
| 2022-07-28 | 83.53 | 83.53 | 82.63 | 83.36 | 0.5M |
| 2022-07-27 | 83.93 | 84.02 | 82.78 | 83.54 | 0.4M |
| 2022-07-26 | 83.27 | 83.98 | 82.92 | 83.28 | 0.3M |
| 2022-07-25 | 82.61 | 83.60 | 82.56 | 82.56 | 0.3M |
| 2022-07-22 | 82.84 | 83.56 | 82.71 | 82.81 | 0.7M |
| 2022-07-21 | 81.90 | 82.93 | 81.80 | 81.94 | 0.3M |
| 2022-07-20 | 82.99 | 83.05 | 82.30 | 83.05 | 0.2M |
| 2022-07-19 | 82.50 | 83.61 | 81.91 | 83.38 | 1.0M |
| 2022-07-18 | 82.62 | 83.25 | 82.06 | 82.19 | 0.4M |
| 2022-07-15 | 81.69 | 82.45 | 81.26 | 81.45 | 0.6M |
| 2022-07-14 | 81.25 | 81.25 | 80.52 | 81.20 | 0.1M |
| 2022-07-13 | 82.53 | 82.53 | 80.85 | 81.12 | 0.4M |
| 2022-07-12 | 82.79 | 83.17 | 82.24 | 82.60 | 0.4M |
| 2022-07-11 | 82.23 | 83.14 | 82.11 | 82.17 | 0.6M |
| 2022-07-08 | 82.00 | 82.94 | 81.90 | 82.05 | 0.4M |
| 2022-07-07 | 81.50 | 82.45 | 81.09 | 81.66 | 0.6M |
| 2022-07-06 | 81.80 | 82.08 | 80.94 | 81.82 | 0.6M |
| 2022-07-05 | 81.21 | 81.47 | 80.55 | 81.14 | 0.9M |
| 2022-07-04 | 80.74 | 82.16 | 80.74 | 81.96 | 1.1M |
| 2022-07-01 | 80.50 | 80.50 | 79.13 | 80.02 | 0.9M |
| 2022-06-30 | 80.69 | 81.29 | 80.11 | 80.55 | 0.9M |
| 2022-06-29 | 80.28 | 81.23 | 79.98 | 80.59 | 0.7M |
| 2022-06-28 | 81.90 | 82.19 | 81.12 | 81.70 | 0.2M |
| 2022-06-27 | 81.00 | 81.99 | 80.85 | 80.92 | 4.8M |
| 2022-06-24 | 78.23 | 80.53 | 77.80 | 79.81 | 1.3M |
| 2022-06-23 | 78.59 | 78.73 | 77.96 | 78.42 | 3.1M |
| 2022-06-22 | 78.23 | 78.63 | 77.76 | 78.48 | 0.4M |
| 2022-06-21 | 79.79 | 80.37 | 78.91 | 79.81 | 1.0M |
| 2022-06-20 | 78.91 | 79.74 | 78.80 | 79.05 | 1.1M |
| 2022-06-17 | 78.61 | 79.69 | 78.43 | 78.99 | 3.8M |
| 2022-06-16 | 80.90 | 80.96 | 78.81 | 79.44 | 6.0M |
| 2022-06-15 | 81.00 | 81.40 | 80.56 | 81.18 | 1.5M |
| 2022-06-14 | 82.58 | 82.71 | 80.77 | 81.33 | 1.8M |
| 2022-06-13 | 83.30 | 83.80 | 82.27 | 83.38 | 1.4M |
| 2022-06-10 | 85.07 | 85.14 | 83.42 | 83.79 | 0.6M |
| 2022-06-09 | 85.59 | 85.98 | 85.35 | 85.53 | 0.3M |
| 2022-06-08 | 86.07 | 86.07 | 85.11 | 85.98 | 0.3M |
| 2022-06-07 | 86.00 | 86.43 | 85.78 | 86.07 | 1.6M |
| 2022-06-01 | 87.54 | 87.72 | 86.15 | 86.23 | 0.4M |
| 2022-05-31 | 87.19 | 87.81 | 86.48 | 87.32 | 2.0M |
| 2022-05-30 | 87.50 | 87.50 | 86.75 | 87.28 | 0.7M |
| 2022-05-27 | 88.14 | 88.14 | 86.66 | 86.76 | 2.4M |
| 2022-05-25 | 87.98 | 88.42 | 87.75 | 88.06 | 1.1M |
| 2022-05-24 | 87.44 | 87.90 | 87.14 | 87.22 | 0.1M |
| 2022-05-23 | 87.42 | 87.89 | 86.89 | 87.19 | 0.1M |
| 2022-05-20 | 86.57 | 87.12 | 86.21 | 86.72 | 1.9M |
| 2022-05-19 | 86.74 | 86.90 | 85.66 | 86.78 | 0.3M |
| 2022-05-18 | 87.30 | 87.82 | 57.52 | 87.36 | 0.2M |
| 2022-05-17 | 87.99 | 88.12 | 87.06 | 87.85 | 0.7M |
| 2022-05-16 | 85.80 | 87.74 | 85.80 | 87.07 | 1.0M |
| 2022-05-13 | 85.70 | 86.83 | 85.27 | 85.64 | 2.0M |
| 2022-05-12 | 84.11 | 85.59 | 83.31 | 85.14 | 0.6M |
| 2022-05-11 | 84.16 | 84.71 | 83.69 | 84.36 | 0.8M |
| 2022-05-10 | 83.44 | 84.37 | 82.91 | 83.54 | 0.4M |
| 2022-05-09 | 84.60 | 84.60 | 83.28 | 84.53 | 0.3M |
| 2022-05-06 | 85.20 | 85.50 | 84.66 | 85.27 | 0.2M |
| 2022-05-05 | 85.46 | 85.97 | 85.03 | 85.68 | 0.2M |
| 2022-05-04 | 85.67 | 85.96 | 85.14 | 85.41 | 0.4M |
| 2022-05-03 | 85.84 | 86.13 | 85.20 | 85.80 | 0.5M |
| 2022-04-29 | 87.20 | 87.44 | 86.24 | 87.07 | 0.5M |
| 2022-04-28 | 86.73 | 87.42 | 86.40 | 86.48 | 0.7M |
| 2022-04-27 | 85.83 | 89.28 | 85.30 | 87.11 | 0.6M |
| 2022-04-26 | 86.44 | 87.49 | 85.81 | 86.64 | 1.1M |
| 2022-04-25 | 84.88 | 86.16 | 84.73 | 85.98 | 1.8M |
| 2022-04-22 | 85.87 | 86.84 | 85.57 | 85.76 | 0.5M |
| 2022-04-21 | 86.52 | 86.86 | 86.12 | 86.66 | 0.6M |
| 2022-04-20 | 86.72 | 87.01 | 85.88 | 86.97 | 1.0M |
| 2022-04-19 | 87.25 | 87.42 | 86.35 | 87.15 | 0.8M |
| 2022-04-14 | 86.23 | 87.51 | 86.23 | 86.29 | 0.7M |
| 2022-04-13 | 86.50 | 87.57 | 86.21 | 86.52 | 1.4M |
| 2022-04-12 | 87.09 | 87.09 | 86.21 | 86.97 | 0.8M |
| 2022-04-11 | 86.60 | 88.05 | 86.50 | 87.22 | 2.2M |
| 2022-04-08 | 85.34 | 86.85 | 85.30 | 86.70 | 2.0M |
| 2022-04-07 | 84.80 | 85.55 | 84.74 | 84.88 | 1.2M |
| 2022-04-06 | 82.00 | 84.03 | 81.91 | 83.22 | 1.5M |
| 2022-04-05 | 81.80 | 82.10 | 81.03 | 81.84 | 0.5M |
| 2022-04-04 | 81.44 | 82.03 | 81.21 | 81.39 | 0.6M |
| 2022-04-01 | 81.13 | 81.21 | 80.65 | 81.16 | 0.3M |
| 2022-03-31 | 81.40 | 81.80 | 81.25 | 81.50 | 0.5M |
| 2022-03-30 | 81.36 | 82.05 | 81.15 | 81.50 | 0.5M |
| 2022-03-29 | 81.59 | 81.91 | 80.99 | 81.50 | 2.1M |
| 2022-03-28 | 80.78 | 81.67 | 80.77 | 81.00 | 0.4M |
| 2022-03-25 | 80.64 | 81.03 | 80.23 | 80.50 | 1.3M |
| 2022-03-24 | 79.99 | 80.60 | 79.79 | 80.00 | 0.2M |
| 2022-03-23 | 80.16 | 80.24 | 79.72 | 80.00 | 0.2M |
| 2022-03-22 | 80.60 | 80.60 | 79.41 | 80.50 | 0.6M |
| 2022-03-21 | 80.80 | 81.06 | 80.24 | 81.00 | 0.7M |
| 2022-03-18 | 80.71 | 80.92 | 80.20 | 80.50 | 3.8M |
| 2022-03-17 | 79.70 | 80.61 | 79.46 | 80.00 | 0.7M |
| 2022-03-16 | 80.14 | 80.17 | 79.26 | 80.00 | 3.1M |
| 2022-03-15 | 78.80 | 79.41 | 78.26 | 78.75 | 15.2M |
| 2022-03-14 | 77.75 | 79.43 | 77.40 | 78.75 | 3.3M |
| 2022-03-11 | 77.29 | 78.52 | 77.29 | 77.75 | 4.0M |
| 2022-03-10 | 76.37 | 77.79 | 76.22 | 76.75 | 0.5M |
| 2022-03-09 | 75.00 | 75.54 | 74.70 | 74.75 | 11.9M |
| 2022-03-08 | 74.38 | 74.81 | 72.84 | 74.25 | 1.6M |
| 2022-03-07 | 76.24 | 77.52 | 75.20 | 77.25 | 2.9M |
| 2022-03-04 | 79.11 | 79.24 | 76.71 | 77.75 | 0.9M |
| 2022-03-03 | 80.80 | 81.11 | 79.28 | 80.00 | 1.4M |
| 2022-03-02 | 80.41 | 81.17 | 79.17 | 81.00 | 10.9M |
| 2022-03-01 | 80.49 | 81.40 | 79.96 | 81.00 | 9.1M |
| 2022-02-28 | 79.93 | 80.92 | 79.59 | 80.00 | 4.0M |
| 2022-02-25 | 78.48 | 80.91 | 78.43 | 80.00 | 2.8M |
| 2022-02-24 | 78.09 | 79.04 | 77.81 | 78.25 | 0.9M |
| 2022-02-23 | 79.42 | 80.56 | 79.39 | 80.00 | 1.3M |
| 2022-02-22 | 78.11 | 79.30 | 77.93 | 78.75 | 2.6M |
| 2022-02-21 | 79.84 | 80.63 | 78.75 | 78.75 | 6.6M |
| 2022-02-18 | 80.48 | 80.85 | 79.71 | 80.00 | 5.0M |
| 2022-02-17 | 80.66 | 80.75 | 79.63 | 79.81 | 0.9M |
| 2022-02-16 | 79.81 | 80.98 | 79.81 | 80.73 | 0.4M |
| 2022-02-15 | 79.38 | 80.33 | 78.69 | 80.27 | 0.8M |
| 2022-02-14 | 79.05 | 80.53 | 78.61 | 79.33 | 1.1M |
| 2022-02-11 | 80.15 | 80.15 | 79.52 | 79.71 | 0.3M |
| 2022-02-10 | 80.76 | 81.57 | 80.21 | 80.80 | 0.5M |
| 2022-02-09 | 80.87 | 81.25 | 80.30 | 80.82 | 1.2M |
| 2022-02-08 | 80.69 | 81.10 | 80.06 | 80.26 | 0.3M |
| 2022-02-07 | 80.01 | 80.58 | 79.89 | 80.37 | 0.2M |
| 2022-02-04 | 79.80 | 80.53 | 79.19 | 79.84 | 0.2M |
| 2022-02-03 | 78.70 | 80.15 | 78.45 | 79.20 | 0.9M |
| 2022-02-02 | 79.00 | 80.41 | 77.63 | 78.53 | 1.1M |
| 2022-02-01 | 80.47 | 81.44 | 79.69 | 81.10 | 0.4M |
| 2022-01-31 | 79.62 | 80.55 | 79.28 | 80.37 | 1.8M |
| 2022-01-28 | 79.36 | 79.47 | 78.41 | 79.37 | 0.1M |
| 2022-01-27 | 77.47 | 79.71 | 77.38 | 78.50 | 0.4M |
| 2022-01-26 | 77.96 | 78.55 | 77.90 | 78.16 | 0.2M |
| 2022-01-25 | 76.50 | 77.29 | 75.94 | 77.07 | 0.5M |
| 2022-01-24 | 79.27 | 79.50 | 76.83 | 76.83 | 0.3M |
| 2022-01-21 | 80.86 | 80.86 | 79.71 | 79.77 | 0.4M |
| 2022-01-20 | 81.17 | 81.49 | 80.66 | 81.39 | 0.4M |
| 2022-01-19 | 81.61 | 81.98 | 80.76 | 81.39 | 1.4M |
| 2022-01-18 | 82.20 | 82.29 | 81.23 | 82.27 | 1.4M |
| 2022-01-17 | 82.50 | 82.87 | 81.85 | 82.45 | 0.8M |
| 2022-01-14 | 82.14 | 82.73 | 81.95 | 82.28 | 0.4M |
| 2022-01-13 | 81.90 | 82.57 | 81.53 | 82.20 | 0.6M |
| 2022-01-12 | 82.80 | 82.95 | 81.84 | 82.21 | 0.2M |
| 2022-01-11 | 82.89 | 83.71 | 82.32 | 82.92 | 0.3M |
| 2022-01-10 | 81.68 | 82.59 | 81.60 | 82.36 | 0.3M |
| 2022-01-07 | 81.10 | 81.81 | 80.68 | 81.67 | 0.1M |
| 2022-01-06 | 80.55 | 81.60 | 80.55 | 81.20 | 0.8M |
| 2022-01-05 | 80.17 | 81.28 | 80.10 | 81.00 | 1.9M |
| 2022-01-04 | 80.77 | 80.92 | 80.15 | 80.47 | 0.1M |