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 9.82 9.82 9.78 9.79 0.0M
2022-12-29 9.78 9.87 9.76 9.85 0.1M
2022-12-28 9.88 9.88 9.82 9.83 0.1M
2022-12-27 9.90 9.90 9.80 9.83 0.1M
2022-12-23 9.87 9.89 9.81 9.85 0.1M
2022-12-22 9.88 9.88 9.82 9.86 0.1M
2022-12-21 9.77 9.90 9.75 9.90 0.1M
2022-12-20 9.71 9.76 9.68 9.73 0.2M
2022-12-19 9.80 9.82 9.74 9.77 0.1M
2022-12-16 9.90 9.90 9.75 9.79 0.1M
2022-12-15 10.06 10.06 9.87 9.92 0.1M
2022-12-14 10.11 10.16 10.04 10.15 0.2M
2022-12-13 10.14 10.32 10.09 10.12 0.1M
2022-12-12 10.04 10.10 10.02 10.09 0.1M
2022-12-09 10.15 10.20 10.11 10.12 0.2M
2022-12-08 10.12 10.16 10.09 10.13 0.1M
2022-12-07 10.11 10.12 9.97 10.08 0.1M
2022-12-06 10.12 10.14 10.03 10.03 0.2M
2022-12-05 10.16 10.16 10.05 10.12 0.1M
2022-12-02 10.16 10.25 10.11 10.16 0.2M
2022-12-01 10.26 10.26 10.15 10.16 0.1M
2022-11-30 10.08 10.08 10.02 10.08 0.1M
2022-11-29 10.06 10.10 10.01 10.02 0.1M
2022-11-28 10.13 10.13 9.98 10.09 0.1M
2022-11-25 10.07 10.13 10.03 10.11 0.1M
2022-11-24 10.06 10.07 10.03 10.04 0.1M
2022-11-23 10.08 10.12 10.05 10.06 0.1M
2022-11-22 10.05 10.10 10.04 10.09 0.1M
2022-11-21 10.03 10.12 10.01 10.10 0.1M
2022-11-18 9.83 9.95 9.82 9.94 0.1M
2022-11-17 9.85 9.85 9.79 9.84 0.1M
2022-11-16 9.85 9.90 9.80 9.84 0.1M
2022-11-15 9.86 9.94 9.82 9.89 0.2M
2022-11-14 9.87 10.00 9.84 9.94 0.3M
2022-11-11 10.11 10.14 9.76 9.80 0.2M
2022-11-10 10.10 10.20 10.05 10.10 0.2M
2022-11-09 10.11 10.19 10.10 10.17 0.0M
2022-11-08 10.10 10.17 10.07 10.17 0.1M
2022-11-07 10.07 10.12 10.02 10.11 0.1M
2022-11-04 10.23 10.26 10.02 10.02 0.1M
2022-11-03 10.25 10.26 10.14 10.22 0.1M
2022-11-02 10.33 10.33 10.22 10.29 0.1M
2022-11-01 10.30 10.34 10.21 10.29 0.4M
2022-10-31 10.25 10.34 10.20 10.29 0.1M
2022-10-28 10.06 10.20 10.03 10.19 0.1M
2022-10-27 10.05 10.17 10.00 10.06 0.2M
2022-10-26 9.99 10.09 9.92 10.09 0.1M
2022-10-25 10.04 10.04 9.93 9.97 0.0M
2022-10-24 9.87 10.01 9.84 9.99 0.1M
2022-10-21 9.75 9.80 9.65 9.80 0.1M
2022-10-20 9.78 9.81 9.71 9.77 0.0M
2022-10-19 9.89 9.95 9.76 9.76 0.1M
2022-10-18 9.92 9.96 9.85 9.85 0.3M
2022-10-17 9.82 9.87 9.76 9.82 0.1M
2022-10-14 9.81 9.93 9.76 9.77 0.1M
2022-10-13 9.65 9.71 9.51 9.66 0.1M
2022-10-12 9.72 9.77 9.67 9.71 0.1M
2022-10-11 9.57 9.69 9.56 9.66 0.1M
2022-10-10 9.67 9.71 9.61 9.63 0.1M
2022-10-07 9.79 9.92 9.66 9.69 0.1M
2022-10-06 9.83 9.85 9.78 9.83 0.1M
2022-10-05 9.68 9.79 9.66 9.77 0.1M
2022-10-04 9.68 9.74 9.64 9.69 0.1M
2022-10-03 9.51 9.63 9.45 9.59 0.3M
2022-09-30 9.63 9.71 9.60 9.66 0.0M
2022-09-29 9.81 9.81 9.59 9.61 0.2M
2022-09-28 9.78 9.87 9.71 9.83 0.1M
2022-09-27 9.74 9.80 9.72 9.72 0.0M
2022-09-26 9.69 9.73 9.63 9.71 0.1M
2022-09-23 9.63 9.67 9.59 9.62 0.1M
2022-09-22 9.54 9.62 9.50 9.60 0.2M
2022-09-21 9.63 9.75 9.62 9.72 0.1M
2022-09-20 9.68 9.69 9.54 9.60 0.1M
2022-09-19 9.74 9.74 9.55 9.58 0.1M
2022-09-16 9.73 9.77 9.67 9.69 0.2M
2022-09-15 9.78 9.80 9.75 9.78 0.2M
2022-09-14 9.77 9.80 9.70 9.73 0.1M
2022-09-13 9.93 9.94 9.77 9.80 0.1M
2022-09-12 9.83 9.95 9.79 9.95 0.1M
2022-09-09 9.85 9.93 9.80 9.93 0.2M
2022-09-08 9.74 9.90 9.68 9.89 0.3M
2022-09-07 9.63 9.69 9.61 9.69 0.1M
2022-09-06 9.63 9.76 9.60 9.72 0.0M
2022-09-05 9.67 9.67 9.60 9.64 0.0M
2022-09-02 9.68 9.73 9.65 9.72 0.1M
2022-09-01 9.50 9.65 9.45 9.65 0.1M
2022-08-31 9.64 9.66 9.52 9.52 0.1M
2022-08-30 9.71 9.72 9.60 9.60 0.0M
2022-08-29 9.78 9.78 9.61 9.66 0.1M
2022-08-26 10.05 10.05 9.85 9.89 0.1M
2022-08-25 10.00 10.00 9.91 9.93 0.0M
2022-08-24 9.93 9.98 9.89 9.94 0.2M
2022-08-23 10.10 10.11 9.89 9.92 0.1M
2022-08-22 10.11 10.14 10.08 10.13 0.1M
2022-08-19 10.01 10.12 9.99 10.10 0.1M
2022-08-18 10.00 10.02 9.95 9.99 0.1M
2022-08-17 10.07 10.08 9.98 10.02 0.1M
2022-08-16 10.08 10.13 10.00 10.06 0.1M
2022-08-15 9.96 10.05 9.94 10.01 0.1M
2022-08-12 9.79 9.89 9.79 9.89 0.0M
2022-08-11 9.88 9.88 9.77 9.83 0.2M
2022-08-10 9.83 9.85 9.76 9.79 0.2M
2022-08-09 9.89 9.89 9.82 9.87 0.1M
2022-08-08 9.87 9.92 9.82 9.90 0.1M
2022-08-05 9.82 9.85 9.81 9.85 0.2M
2022-08-04 9.91 9.93 9.83 9.84 0.1M
2022-08-03 9.87 9.97 9.85 9.96 0.1M
2022-08-02 9.79 9.95 9.76 9.89 0.1M
2022-08-01 9.90 9.90 9.80 9.83 0.2M
2022-07-29 9.90 9.97 9.85 9.86 0.1M
2022-07-28 9.88 9.99 9.81 9.95 0.3M
2022-07-27 9.90 9.94 9.87 9.87 0.0M
2022-07-26 9.79 9.89 9.75 9.89 0.1M
2022-07-25 9.72 9.75 9.70 9.75 0.0M
2022-07-22 9.77 9.82 9.72 9.73 0.1M
2022-07-21 9.61 9.73 9.57 9.73 0.1M
2022-07-20 9.70 9.72 9.64 9.66 0.1M
2022-07-19 9.61 9.65 9.52 9.65 0.3M
2022-07-18 9.88 9.90 9.71 9.74 0.2M
2022-07-15 9.71 9.84 9.69 9.84 0.1M
2022-07-14 9.70 9.70 9.60 9.62 0.2M
2022-07-13 9.82 9.83 9.66 9.68 0.1M
2022-07-12 9.91 9.95 9.82 9.84 0.0M
2022-07-11 9.81 9.92 9.81 9.90 0.1M
2022-07-08 9.81 9.90 9.77 9.87 0.1M
2022-07-07 9.77 9.81 9.71 9.78 0.1M
2022-07-06 9.54 9.78 9.54 9.73 0.3M
2022-07-05 9.51 9.61 9.42 9.46 0.1M
2022-07-04 9.47 9.49 9.43 9.48 0.0M
2022-07-01 9.30 9.44 9.28 9.41 0.2M
2022-06-30 9.35 9.39 9.31 9.33 0.1M
2022-06-29 9.26 9.38 9.24 9.38 0.0M
2022-06-28 9.40 9.46 9.36 9.36 0.0M
2022-06-27 9.37 9.39 9.32 9.36 0.1M
2022-06-24 9.21 9.30 9.21 9.28 0.0M
2022-06-23 8.98 9.18 8.98 9.15 0.1M
2022-06-22 8.87 9.00 8.79 9.00 0.1M
2022-06-21 8.74 8.85 8.73 8.85 0.1M
2022-06-20 8.69 8.75 8.68 8.75 0.1M
2022-06-17 8.78 8.82 8.71 8.76 0.1M
2022-06-16 8.86 8.86 8.63 8.65 0.1M
2022-06-15 8.80 8.90 8.76 8.88 0.1M
2022-06-14 8.95 8.95 8.80 8.82 0.2M
2022-06-13 9.02 9.02 8.92 8.95 0.2M
2022-06-10 9.14 9.17 9.05 9.08 0.2M
2022-06-09 9.28 9.33 9.22 9.24 0.2M
2022-06-08 9.35 9.36 9.27 9.33 0.1M
2022-06-07 9.22 9.27 9.20 9.27 0.1M
2022-06-06 9.31 9.32 9.24 9.28 0.0M
2022-06-03 9.30 9.32 9.24 9.25 0.1M
2022-06-02 9.29 9.33 9.13 9.19 0.1M
2022-06-01 9.42 9.44 9.27 9.27 0.1M
2022-05-31 9.46 9.50 9.35 9.36 0.1M
2022-05-30 9.50 9.56 9.48 9.49 0.0M
2022-05-27 9.37 9.47 9.34 9.47 0.2M
2022-05-26 9.38 9.40 9.34 9.34 0.0M
2022-05-25 9.39 9.41 9.34 9.35 0.1M
2022-05-24 9.25 9.29 9.21 9.23 0.1M
2022-05-23 9.42 9.42 9.30 9.36 0.2M
2022-05-20 9.27 9.37 9.24 9.26 0.1M
2022-05-19 9.30 9.30 9.13 9.18 0.2M
2022-05-18 9.49 9.49 9.36 9.37 0.1M
2022-05-17 9.48 9.53 9.40 9.46 0.1M
2022-05-16 9.41 9.47 9.36 9.46 0.1M
2022-05-13 9.37 9.44 9.35 9.41 0.0M
2022-05-12 9.12 9.23 9.10 9.21 0.1M
2022-05-11 9.17 9.28 9.10 9.28 0.2M
2022-05-10 9.16 9.23 9.11 9.11 0.0M
2022-05-09 9.37 9.37 9.18 9.18 0.1M
2022-05-06 9.41 9.42 9.24 9.29 0.0M
2022-05-05 9.51 9.54 9.40 9.44 0.1M
2022-05-04 9.43 9.44 9.30 9.36 0.1M
2022-05-03 9.41 9.47 9.34 9.47 0.2M
2022-05-02 9.45 9.51 9.35 9.40 0.1M
2022-04-29 9.67 9.67 9.50 9.53 0.1M
2022-04-28 9.59 9.66 9.55 9.58 0.2M
2022-04-27 9.49 9.59 9.49 9.56 0.1M
2022-04-26 9.58 9.59 9.51 9.51 0.1M
2022-04-25 9.43 9.47 9.39 9.42 0.2M
2022-04-22 9.75 9.77 9.53 9.54 0.1M
2022-04-21 9.83 9.86 9.80 9.83 0.0M
2022-04-20 9.79 9.86 9.71 9.86 0.1M
2022-04-19 9.75 9.79 9.65 9.77 0.1M
2022-04-14 9.71 9.87 9.71 9.83 0.1M
2022-04-13 9.80 9.80 9.71 9.72 0.1M
2022-04-12 9.80 9.83 9.74 9.83 0.1M
2022-04-11 10.00 10.01 9.84 9.89 0.2M
2022-04-08 9.99 10.00 9.95 10.00 0.3M
2022-04-07 9.72 9.85 9.70 9.85 0.1M
2022-04-06 9.61 9.64 9.51 9.64 0.2M
2022-04-05 9.51 9.67 9.48 9.66 0.4M
2022-04-04 9.54 9.58 9.49 9.51 0.5M
2022-04-01 9.47 9.49 9.42 9.47 0.1M
2022-03-31 9.51 9.52 9.46 9.50 0.1M
2022-03-30 9.45 9.48 9.41 9.46 0.1M
2022-03-29 9.53 9.54 9.44 9.46 0.1M
2022-03-28 9.48 9.50 9.46 9.47 0.0M
2022-03-25 9.40 9.43 9.37 9.41 0.1M
2022-03-24 9.34 9.36 9.31 9.34 0.1M
2022-03-23 9.43 9.45 9.33 9.33 0.1M
2022-03-22 9.47 9.48 9.40 9.43 0.1M
2022-03-21 9.41 9.50 9.37 9.41 0.1M
2022-03-18 9.36 9.41 9.29 9.36 0.4M
2022-03-17 9.21 9.26 9.16 9.26 0.1M
2022-03-16 9.21 9.24 9.17 9.21 0.1M
2022-03-15 8.96 9.15 8.92 9.15 0.1M
2022-03-14 9.03 9.12 8.99 9.02 0.1M
2022-03-11 8.99 9.07 8.97 9.04 0.1M
2022-03-10 8.91 8.92 8.81 8.86 0.1M
2022-03-09 8.94 8.97 8.85 8.88 0.1M
2022-03-08 9.06 9.12 8.92 8.94 0.1M
2022-03-07 9.12 9.21 9.08 9.11 0.2M
2022-03-04 9.08 9.12 9.02 9.12 0.1M
2022-03-03 9.00 9.09 8.95 9.01 0.1M
2022-03-02 8.88 9.00 8.82 8.97 0.1M
2022-03-01 8.84 8.87 8.76 8.80 0.2M
2022-02-28 8.80 8.80 8.71 8.78 0.1M
2022-02-25 8.54 8.80 8.54 8.80 0.0M
2022-02-24 8.42 8.57 8.36 8.54 0.2M
2022-02-23 8.54 8.58 8.54 8.56 0.1M
2022-02-22 8.45 8.59 8.42 8.53 0.3M
2022-02-21 8.56 8.57 8.48 8.50 0.1M
2022-02-18 8.64 8.64 8.57 8.57 0.1M
2022-02-17 8.71 8.71 8.60 8.64 0.1M
2022-02-16 8.71 8.71 8.65 8.66 0.0M
2022-02-15 8.68 8.75 8.65 8.72 0.2M
2022-02-14 8.74 8.77 8.60 8.64 0.2M
2022-02-11 8.80 8.85 8.76 8.77 0.1M
2022-02-10 8.93 8.93 8.81 8.81 0.1M
2022-02-09 8.89 8.93 8.88 8.91 0.1M
2022-02-08 8.79 8.82 8.72 8.82 0.2M
2022-02-07 8.80 8.80 8.76 8.79 0.1M
2022-02-04 8.83 8.84 8.73 8.77 0.1M
2022-02-03 8.98 9.00 8.83 8.83 0.1M
2022-02-02 8.87 8.90 8.82 8.90 0.1M
2022-02-01 8.87 8.88 8.82 8.84 0.2M
2022-01-31 8.86 8.88 8.82 8.85 0.1M
2022-01-28 8.73 8.77 8.62 8.76 0.1M
2022-01-27 8.61 8.83 8.60 8.83 0.2M
2022-01-26 8.65 8.72 8.63 8.68 0.1M
2022-01-25 8.61 8.67 8.52 8.55 0.3M
2022-01-24 8.70 8.72 8.43 8.45 0.4M
2022-01-21 8.81 8.81 8.71 8.76 0.2M
2022-01-20 8.84 8.92 8.81 8.92 0.1M
2022-01-19 8.82 8.93 8.81 8.88 0.1M
2022-01-18 8.90 8.91 8.82 8.86 0.1M
2022-01-17 8.93 8.95 8.90 8.95 0.1M
2022-01-14 8.91 8.91 8.84 8.87 0.3M
2022-01-13 9.03 9.05 8.94 8.98 0.2M
2022-01-12 9.16 9.16 9.05 9.06 0.2M
2022-01-11 9.11 9.15 9.05 9.07 0.1M
2022-01-10 9.02 9.02 8.96 8.99 0.1M
2022-01-07 9.10 9.10 8.99 9.01 0.2M
2022-01-06 9.20 9.20 9.07 9.16 0.1M
2022-01-05 9.28 9.30 9.24 9.28 0.2M
2022-01-04 9.42 9.42 9.24 9.31 0.3M
2022-01-03 9.48 9.49 9.29 9.31 0.2M