| 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 | 527.00 | 530.00 | 525.00 | 525.00 | 0.0M |
| 2022-12-29 | 516.00 | 524.00 | 516.00 | 523.00 | 0.0M |
| 2022-12-28 | 522.00 | 525.00 | 518.00 | 521.00 | 0.0M |
| 2022-12-23 | 518.00 | 519.00 | 515.50 | 515.50 | 0.0M |
| 2022-12-22 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0M |
| 2022-12-21 | 506.00 | 517.00 | 506.00 | 516.50 | 0.0M |
| 2022-12-20 | 501.00 | 504.00 | 498.50 | 502.50 | 0.0M |
| 2022-12-19 | 497.50 | 505.00 | 496.00 | 504.50 | 0.0M |
| 2022-12-16 | 498.00 | 498.75 | 492.50 | 498.75 | 0.0M |
| 2022-12-15 | 502.00 | 505.00 | 497.00 | 500.75 | 0.0M |
| 2022-12-14 | 513.00 | 516.00 | 513.00 | 515.50 | 0.0M |
| 2022-12-13 | 516.00 | 523.00 | 513.00 | 517.50 | 0.0M |
| 2022-12-12 | 520.00 | 520.00 | 510.25 | 510.25 | 0.0M |
| 2022-12-09 | 522.00 | 524.00 | 522.00 | 523.00 | 0.0M |
| 2022-12-08 | 521.00 | 521.00 | 514.00 | 520.00 | 0.0M |
| 2022-12-07 | 524.00 | 524.00 | 516.00 | 523.00 | 0.0M |
| 2022-12-06 | 525.00 | 528.00 | 524.00 | 524.00 | 0.0M |
| 2022-12-05 | 528.00 | 528.00 | 523.00 | 523.00 | 0.0M |
| 2022-12-02 | 523.00 | 533.00 | 523.00 | 528.00 | 0.0M |
| 2022-12-01 | 518.00 | 525.00 | 518.00 | 521.00 | 0.0M |
| 2022-11-30 | 513.00 | 513.50 | 513.00 | 513.50 | 0.0M |
| 2022-11-29 | 515.00 | 516.00 | 512.00 | 512.50 | 0.0M |
| 2022-11-28 | 516.00 | 517.00 | 513.00 | 516.50 | 0.0M |
| 2022-11-25 | 521.00 | 523.00 | 515.00 | 523.00 | 0.0M |
| 2022-11-24 | 517.00 | 523.00 | 517.00 | 522.00 | 0.0M |
| 2022-11-23 | 513.00 | 514.00 | 508.00 | 510.25 | 0.0M |
| 2022-11-22 | 505.00 | 514.00 | 505.00 | 510.50 | 0.0M |
| 2022-11-21 | 497.50 | 503.00 | 495.50 | 499.75 | 0.0M |
| 2022-11-18 | 491.00 | 496.00 | 491.00 | 491.75 | 0.0M |
| 2022-11-17 | 495.50 | 495.50 | 489.00 | 489.25 | 0.0M |
| 2022-11-16 | 483.50 | 492.50 | 483.50 | 490.00 | 0.0M |
| 2022-11-15 | 487.00 | 487.00 | 481.50 | 485.50 | 0.0M |
| 2022-11-14 | 496.00 | 496.00 | 487.00 | 488.25 | 0.0M |
| 2022-11-11 | 513.00 | 513.00 | 493.50 | 495.75 | 0.0M |
| 2022-11-10 | 506.00 | 516.00 | 504.00 | 512.50 | 0.0M |
| 2022-11-09 | 512.00 | 512.00 | 502.00 | 510.25 | 0.0M |
| 2022-11-08 | 494.50 | 513.50 | 494.50 | 513.50 | 0.0M |
| 2022-11-07 | 492.50 | 496.50 | 492.50 | 496.00 | 0.0M |
| 2022-11-04 | 478.00 | 491.00 | 478.00 | 490.75 | 0.0M |
| 2022-11-03 | 477.50 | 481.50 | 475.00 | 477.25 | 0.0M |
| 2022-11-02 | 481.00 | 483.50 | 475.25 | 475.25 | 0.0M |
| 2022-11-01 | 483.50 | 483.50 | 475.50 | 476.25 | 0.0M |
| 2022-10-31 | 487.00 | 487.00 | 477.75 | 477.75 | 0.0M |
| 2022-10-28 | 477.00 | 482.50 | 477.00 | 482.50 | 0.0M |
| 2022-10-27 | 481.50 | 484.00 | 478.50 | 483.50 | 0.0M |
| 2022-10-26 | 493.50 | 493.50 | 479.50 | 484.50 | 0.0M |
| 2022-10-25 | 491.50 | 496.50 | 491.50 | 493.00 | 0.0M |
| 2022-10-24 | 492.00 | 494.00 | 490.00 | 491.00 | 0.0M |
| 2022-10-21 | 488.00 | 488.00 | 482.00 | 487.00 | 0.0M |
| 2022-10-20 | 487.50 | 493.00 | 487.50 | 492.75 | 0.0M |
| 2022-10-19 | 483.00 | 491.00 | 483.00 | 490.00 | 0.0M |
| 2022-10-18 | 476.50 | 486.50 | 475.00 | 482.50 | 0.0M |
| 2022-10-17 | 465.00 | 474.50 | 465.00 | 471.75 | 0.0M |
| 2022-10-14 | 473.00 | 473.00 | 464.50 | 464.50 | 0.0M |
| 2022-10-13 | 452.50 | 459.00 | 451.00 | 455.25 | 0.0M |
| 2022-10-12 | 455.00 | 458.00 | 455.00 | 455.25 | 0.0M |
| 2022-10-11 | 452.50 | 457.50 | 452.50 | 453.75 | 0.0M |
| 2022-10-10 | 460.50 | 460.50 | 455.25 | 455.25 | 0.0M |
| 2022-10-07 | 474.00 | 474.00 | 460.50 | 463.00 | 0.0M |
| 2022-10-06 | 472.00 | 477.00 | 472.00 | 475.75 | 0.0M |
| 2022-10-05 | 463.50 | 465.00 | 462.00 | 465.00 | 0.0M |
| 2022-10-04 | 460.50 | 464.50 | 460.00 | 464.50 | 0.0M |
| 2022-10-03 | 437.50 | 446.00 | 435.00 | 446.00 | 0.0M |
| 2022-09-30 | 440.00 | 444.00 | 437.00 | 441.00 | 0.0M |
| 2022-09-29 | 458.50 | 458.50 | 437.00 | 441.50 | 0.0M |
| 2022-09-28 | 454.00 | 461.50 | 448.00 | 461.00 | 0.0M |
| 2022-09-27 | 472.00 | 474.50 | 466.00 | 466.00 | 0.0M |
| 2022-09-26 | 472.00 | 472.50 | 464.50 | 467.00 | 0.0M |
| 2022-09-23 | 481.00 | 481.00 | 475.00 | 476.75 | 0.0M |
| 2022-09-22 | 498.50 | 501.00 | 495.00 | 496.00 | 0.0M |
| 2022-09-21 | 493.50 | 500.00 | 493.50 | 499.75 | 0.0M |
| 2022-09-20 | 501.00 | 502.00 | 496.00 | 499.75 | 0.0M |
| 2022-09-16 | 502.00 | 503.00 | 497.50 | 501.50 | 0.0M |
| 2022-09-15 | 507.00 | 508.75 | 507.00 | 508.75 | 0.0M |
| 2022-09-14 | 517.00 | 517.00 | 510.50 | 510.50 | 0.0M |
| 2022-09-13 | 527.00 | 529.00 | 521.00 | 521.00 | 0.0M |
| 2022-09-12 | 527.00 | 533.00 | 527.00 | 531.00 | 0.0M |
| 2022-09-09 | 525.00 | 529.00 | 524.00 | 524.00 | 0.0M |
| 2022-09-08 | 526.00 | 526.00 | 520.00 | 520.00 | 0.0M |
| 2022-09-07 | 524.00 | 526.00 | 517.00 | 517.50 | 0.0M |
| 2022-09-06 | 535.00 | 535.00 | 528.00 | 528.00 | 0.0M |
| 2022-09-05 | 532.00 | 532.00 | 525.00 | 528.00 | 0.0M |
| 2022-09-02 | 529.00 | 536.00 | 525.00 | 534.00 | 0.0M |
| 2022-09-01 | 536.00 | 536.00 | 530.00 | 530.00 | 0.0M |
| 2022-08-31 | 543.00 | 552.00 | 541.00 | 544.50 | 0.0M |
| 2022-08-30 | 550.00 | 556.00 | 545.50 | 545.50 | 0.0M |
| 2022-08-26 | 559.00 | 560.00 | 553.50 | 553.50 | 0.0M |
| 2022-08-25 | 564.00 | 575.00 | 561.00 | 565.00 | 0.0M |
| 2022-08-24 | 556.00 | 573.00 | 556.00 | 571.00 | 0.0M |
| 2022-08-23 | 561.00 | 561.00 | 557.00 | 560.00 | 0.0M |
| 2022-08-22 | 567.00 | 568.00 | 560.00 | 562.00 | 0.0M |
| 2022-08-19 | 573.00 | 577.00 | 571.00 | 577.00 | 0.0M |
| 2022-08-18 | 558.00 | 573.00 | 558.00 | 567.00 | 0.0M |
| 2022-08-17 | 569.00 | 569.00 | 555.00 | 561.00 | 0.0M |
| 2022-08-16 | 554.00 | 559.00 | 551.00 | 552.50 | 0.0M |
| 2022-08-15 | 561.00 | 562.00 | 553.50 | 553.50 | 0.0M |
| 2022-08-12 | 559.00 | 561.00 | 558.50 | 558.50 | 0.0M |
| 2022-08-11 | 552.00 | 560.00 | 552.00 | 560.00 | 0.0M |
| 2022-08-10 | 539.00 | 550.50 | 539.00 | 550.50 | 0.0M |
| 2022-08-09 | 544.00 | 546.00 | 538.00 | 538.00 | 0.0M |
| 2022-08-08 | 540.00 | 546.00 | 540.00 | 544.50 | 0.0M |
| 2022-08-05 | 541.00 | 546.00 | 541.00 | 542.50 | 0.0M |
| 2022-08-04 | 541.00 | 554.00 | 541.00 | 549.50 | 0.0M |
| 2022-08-03 | 541.00 | 545.00 | 538.00 | 544.50 | 0.0M |
| 2022-08-02 | 539.00 | 545.00 | 539.00 | 543.50 | 0.0M |
| 2022-08-01 | 540.00 | 543.00 | 536.00 | 538.00 | 0.0M |
| 2022-07-29 | 539.00 | 542.00 | 527.00 | 540.50 | 0.0M |
| 2022-07-28 | 526.00 | 531.00 | 523.00 | 529.00 | 0.0M |
| 2022-07-27 | 520.00 | 525.00 | 519.00 | 523.00 | 0.0M |
| 2022-07-26 | 514.00 | 515.50 | 513.00 | 515.50 | 0.0M |
| 2022-07-25 | 517.00 | 519.00 | 515.50 | 515.50 | 0.0M |
| 2022-07-22 | 510.00 | 521.00 | 510.00 | 517.50 | 0.0M |
| 2022-07-21 | 514.00 | 514.00 | 512.00 | 512.50 | 0.0M |
| 2022-07-20 | 505.00 | 505.75 | 501.00 | 505.75 | 0.0M |
| 2022-07-19 | 495.00 | 504.00 | 495.00 | 499.00 | 0.0M |
| 2022-07-18 | 495.50 | 499.00 | 494.00 | 496.00 | 0.0M |
| 2022-07-15 | 478.50 | 488.00 | 476.50 | 483.50 | 0.0M |
| 2022-07-14 | 482.50 | 483.50 | 480.50 | 481.00 | 0.0M |
| 2022-07-13 | 486.50 | 486.50 | 484.50 | 486.00 | 0.0M |
| 2022-07-12 | 489.50 | 494.50 | 489.50 | 493.00 | 0.0M |
| 2022-07-11 | 501.00 | 501.00 | 492.75 | 492.75 | 0.0M |
| 2022-07-08 | 491.50 | 501.00 | 491.50 | 498.75 | 0.0M |
| 2022-07-07 | 489.50 | 490.00 | 489.50 | 490.00 | 0.0M |
| 2022-07-06 | 489.50 | 493.50 | 489.50 | 491.75 | 0.0M |
| 2022-07-05 | 495.50 | 495.50 | 487.50 | 487.50 | 0.0M |
| 2022-07-04 | 502.00 | 502.00 | 496.50 | 498.75 | 0.0M |
| 2022-07-01 | 493.50 | 501.00 | 492.50 | 499.75 | 0.0M |
| 2022-06-30 | 506.00 | 509.00 | 492.50 | 496.00 | 0.0M |
| 2022-06-29 | 499.00 | 510.00 | 499.00 | 505.50 | 0.0M |
| 2022-06-28 | 497.50 | 504.00 | 495.50 | 502.50 | 0.0M |
| 2022-06-27 | 492.50 | 497.00 | 492.50 | 497.00 | 0.0M |
| 2022-06-24 | 479.50 | 483.50 | 477.50 | 483.50 | 0.0M |
| 2022-06-23 | 468.00 | 470.25 | 465.00 | 470.25 | 0.0M |
| 2022-06-22 | 484.50 | 490.50 | 481.00 | 481.00 | 0.0M |
| 2022-06-21 | 495.00 | 495.00 | 488.50 | 493.75 | 0.0M |
| 2022-06-20 | 497.00 | 497.00 | 487.50 | 492.75 | 0.0M |
| 2022-06-17 | 493.50 | 502.00 | 491.50 | 492.00 | 0.0M |
| 2022-06-16 | 497.00 | 497.00 | 489.25 | 489.25 | 0.0M |
| 2022-06-15 | 488.50 | 499.50 | 488.50 | 499.00 | 0.0M |
| 2022-06-14 | 494.50 | 494.50 | 484.50 | 485.50 | 0.0M |
| 2022-06-13 | 496.00 | 497.00 | 487.00 | 495.75 | 0.0M |
| 2022-06-10 | 509.00 | 511.00 | 502.75 | 502.75 | 0.0M |
| 2022-06-09 | 520.00 | 520.00 | 513.00 | 514.50 | 0.0M |
| 2022-06-08 | 530.00 | 530.00 | 522.00 | 529.00 | 0.0M |
| 2022-06-07 | 524.00 | 531.00 | 519.00 | 529.00 | 0.0M |
| 2022-06-01 | 528.00 | 530.00 | 522.00 | 530.00 | 0.0M |
| 2022-05-31 | 532.00 | 534.00 | 528.00 | 530.00 | 0.0M |
| 2022-05-30 | 531.00 | 535.00 | 526.00 | 530.00 | 0.0M |
| 2022-05-25 | 524.00 | 524.00 | 517.00 | 518.50 | 0.0M |
| 2022-05-24 | 524.00 | 526.00 | 522.00 | 522.00 | 0.0M |
| 2022-05-23 | 533.00 | 535.00 | 527.00 | 529.00 | 0.0M |
| 2022-05-20 | 513.00 | 526.00 | 509.00 | 523.00 | 0.0M |
| 2022-05-19 | 513.00 | 514.00 | 509.00 | 512.50 | 0.0M |
| 2022-05-18 | 522.00 | 527.00 | 518.00 | 518.00 | 0.0M |
| 2022-05-17 | 513.00 | 515.00 | 510.50 | 510.50 | 0.0M |
| 2022-05-16 | 509.00 | 511.00 | 504.00 | 504.75 | 0.0M |
| 2022-05-12 | 487.00 | 495.00 | 485.75 | 492.00 | 0.0M |
| 2022-05-11 | 479.00 | 492.50 | 479.00 | 490.00 | 0.0M |
| 2022-05-10 | 485.50 | 486.00 | 479.00 | 486.00 | 0.0M |
| 2022-05-09 | 491.50 | 493.00 | 476.00 | 476.25 | 0.0M |
| 2022-05-06 | 510.00 | 510.00 | 494.75 | 494.75 | 0.0M |
| 2022-05-05 | 532.00 | 541.00 | 517.00 | 520.00 | 0.0M |
| 2022-05-04 | 536.00 | 536.00 | 524.00 | 530.00 | 0.0M |
| 2022-05-03 | 545.00 | 545.00 | 535.00 | 535.00 | 0.0M |
| 2022-04-29 | 539.00 | 544.00 | 538.00 | 538.00 | 0.0M |
| 2022-04-28 | 525.00 | 533.00 | 525.00 | 527.00 | 0.0M |
| 2022-04-27 | 521.00 | 529.00 | 516.50 | 516.50 | 0.0M |
| 2022-04-26 | 550.00 | 554.00 | 535.00 | 537.00 | 0.0M |
| 2022-04-25 | 551.00 | 556.00 | 549.00 | 552.50 | 0.0M |
| 2022-04-22 | 567.00 | 572.00 | 558.00 | 559.00 | 0.0M |
| 2022-04-21 | 580.00 | 583.00 | 573.00 | 573.00 | 0.0M |
| 2022-04-20 | 601.00 | 605.00 | 599.00 | 599.00 | 0.0M |
| 2022-04-19 | 588.00 | 603.00 | 588.00 | 603.00 | 0.0M |
| 2022-04-13 | 594.00 | 594.00 | 588.00 | 591.00 | 0.0M |
| 2022-04-12 | 587.00 | 597.00 | 586.00 | 595.00 | 0.0M |
| 2022-04-11 | 594.00 | 596.00 | 592.00 | 592.00 | 0.0M |
| 2022-04-08 | 592.00 | 596.00 | 589.00 | 590.00 | 0.0M |
| 2022-04-07 | 591.00 | 592.00 | 589.00 | 589.00 | 0.0M |
| 2022-04-06 | 589.00 | 593.00 | 589.00 | 591.00 | 0.0M |
| 2022-04-05 | 592.00 | 596.00 | 591.00 | 591.00 | 0.0M |
| 2022-04-04 | 594.00 | 596.00 | 594.00 | 596.00 | 0.0M |
| 2022-04-01 | 583.00 | 587.00 | 583.00 | 585.00 | 0.0M |
| 2022-03-31 | 572.00 | 581.00 | 572.00 | 581.00 | 0.0M |
| 2022-03-29 | 577.00 | 581.00 | 576.00 | 579.00 | 0.0M |
| 2022-03-28 | 562.00 | 569.00 | 562.00 | 567.00 | 0.0M |
| 2022-03-25 | 557.00 | 563.00 | 554.00 | 559.00 | 0.0M |
| 2022-03-24 | 564.00 | 564.00 | 554.00 | 554.00 | 0.0M |
| 2022-03-23 | 570.00 | 571.00 | 564.00 | 571.00 | 0.0M |
| 2022-03-22 | 563.00 | 570.00 | 563.00 | 570.00 | 0.0M |
| 2022-03-21 | 556.00 | 565.00 | 556.00 | 565.00 | 0.0M |
| 2022-03-18 | 554.00 | 558.00 | 553.00 | 553.00 | 0.0M |
| 2022-03-17 | 570.00 | 573.00 | 555.00 | 558.00 | 0.0M |
| 2022-03-16 | 544.00 | 568.00 | 542.00 | 566.00 | 0.0M |
| 2022-03-15 | 534.00 | 536.00 | 534.00 | 534.50 | 0.0M |
| 2022-03-14 | 528.00 | 535.00 | 527.00 | 533.00 | 0.0M |
| 2022-03-11 | 526.00 | 534.00 | 526.00 | 528.00 | 0.0M |
| 2022-03-10 | 522.00 | 527.00 | 520.00 | 523.00 | 0.0M |
| 2022-03-09 | 505.00 | 509.00 | 502.00 | 509.00 | 0.0M |
| 2022-03-08 | 530.00 | 530.00 | 496.50 | 499.00 | 0.0M |
| 2022-03-07 | 533.00 | 533.00 | 505.00 | 521.00 | 0.0M |
| 2022-03-04 | 559.00 | 567.00 | 544.00 | 544.00 | 0.0M |
| 2022-03-03 | 564.00 | 571.00 | 564.00 | 571.00 | 0.0M |
| 2022-03-02 | 563.00 | 566.00 | 559.00 | 566.00 | 0.0M |
| 2022-03-01 | 579.00 | 582.00 | 570.00 | 576.00 | 0.0M |
| 2022-02-28 | 557.00 | 577.00 | 557.00 | 577.00 | 0.0M |
| 2022-02-25 | 562.00 | 562.00 | 560.00 | 561.00 | 0.0M |
| 2022-02-24 | 542.00 | 559.00 | 542.00 | 557.00 | 0.0M |
| 2022-02-23 | 562.00 | 563.00 | 559.00 | 559.00 | 0.0M |
| 2022-02-22 | 551.00 | 556.00 | 551.00 | 555.00 | 0.0M |
| 2022-02-21 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0M |
| 2022-02-18 | 568.00 | 568.00 | 562.00 | 566.00 | 0.0M |
| 2022-02-17 | 584.00 | 586.00 | 580.00 | 583.50 | 0.0M |
| 2022-02-16 | 594.00 | 594.00 | 582.00 | 584.50 | 0.0M |
| 2022-02-15 | 565.00 | 588.00 | 565.00 | 581.50 | 0.0M |
| 2022-02-14 | 559.00 | 572.00 | 558.00 | 569.00 | 0.0M |
| 2022-02-11 | 566.00 | 578.00 | 563.00 | 576.00 | 0.0M |
| 2022-02-10 | 573.00 | 575.00 | 570.00 | 572.00 | 0.0M |
| 2022-02-09 | 553.00 | 570.00 | 553.00 | 570.00 | 0.0M |
| 2022-02-08 | 556.00 | 556.00 | 550.50 | 550.50 | 0.0M |
| 2022-02-07 | 572.00 | 572.00 | 553.00 | 554.50 | 0.0M |
| 2022-02-04 | 555.00 | 574.00 | 548.00 | 571.00 | 0.0M |
| 2022-02-03 | 566.00 | 566.00 | 547.00 | 550.50 | 0.0M |
| 2022-02-02 | 561.00 | 569.00 | 560.61 | 569.00 | 0.0M |
| 2022-02-01 | 566.00 | 566.00 | 557.00 | 557.50 | 0.0M |
| 2022-01-31 | 559.00 | 561.00 | 554.00 | 555.50 | 0.0M |
| 2022-01-28 | 553.00 | 553.00 | 545.00 | 548.50 | 0.0M |
| 2022-01-27 | 548.00 | 560.00 | 548.00 | 554.50 | 0.0M |
| 2022-01-26 | 549.00 | 557.00 | 549.00 | 551.50 | 0.0M |
| 2022-01-25 | 542.00 | 548.00 | 540.00 | 542.50 | 0.0M |
| 2022-01-24 | 546.00 | 546.00 | 530.00 | 536.00 | 0.0M |
| 2022-01-21 | 563.00 | 567.00 | 557.50 | 557.50 | 0.0M |
| 2022-01-20 | 555.00 | 570.00 | 553.00 | 564.00 | 0.0M |
| 2022-01-19 | 560.00 | 561.00 | 556.00 | 557.50 | 0.0M |
| 2022-01-18 | 563.00 | 564.00 | 552.00 | 556.50 | 0.0M |
| 2022-01-17 | 562.00 | 571.00 | 562.00 | 569.00 | 0.0M |
| 2022-01-14 | 572.00 | 572.00 | 560.00 | 560.00 | 0.0M |
| 2022-01-13 | 575.00 | 576.00 | 570.00 | 570.00 | 0.0M |
| 2022-01-12 | 574.00 | 574.00 | 566.00 | 566.00 | 0.0M |
| 2022-01-11 | 567.00 | 573.00 | 566.00 | 573.00 | 0.0M |
| 2022-01-10 | 572.00 | 575.00 | 564.00 | 564.00 | 0.0M |
| 2022-01-07 | 579.00 | 581.00 | 571.00 | 578.00 | 0.0M |
| 2022-01-06 | 586.00 | 589.50 | 585.00 | 589.50 | 0.0M |
| 2022-01-05 | 585.00 | 593.00 | 584.00 | 591.50 | 0.0M |
| 2022-01-04 | 579.00 | 588.00 | 579.00 | 586.50 | 0.0M |