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
2021-12-30 23.07 23.07 23.07 23.07 0.0M
2021-12-29 23.12 23.12 23.12 23.12 0.0M
2021-12-28 23.18 23.18 23.18 23.18 0.0M
2021-12-27 23.04 23.04 23.04 23.04 0.0M
2021-12-23 23.07 23.07 23.07 23.07 0.0M
2021-12-22 22.95 22.95 22.95 22.95 0.0M
2021-12-21 23.01 23.01 23.01 23.01 0.0M
2021-12-20 22.67 22.67 22.67 22.67 0.0M
2021-12-17 23.12 23.12 23.12 23.12 0.0M
2021-12-16 23.44 23.44 23.44 23.44 0.0M
2021-12-15 23.13 23.13 23.13 23.13 0.0M
2021-12-14 23.08 23.08 23.08 23.08 0.0M
2021-12-13 23.27 23.27 23.27 23.27 0.0M
2021-12-10 23.16 23.16 23.16 23.16 0.0M
2021-12-09 23.22 23.22 23.22 23.22 0.0M
2021-12-08 23.38 23.38 23.38 23.38 0.0M
2021-12-07 23.29 23.29 23.29 23.29 0.0M
2021-12-06 22.67 22.67 22.67 22.67 0.0M
2021-12-03 22.80 22.80 22.80 22.80 0.0M
2021-12-02 22.42 22.42 22.42 22.42 0.0M
2021-12-01 22.73 22.73 22.73 22.73 0.0M
2021-11-30 22.39 22.39 22.39 22.39 0.0M
2021-11-29 22.90 22.90 22.90 22.90 0.0M
2021-11-26 23.08 23.08 23.08 23.08 0.0M
2021-11-25 23.68 23.68 23.68 23.68 0.0M
2021-11-24 23.64 23.64 23.64 23.64 0.0M
2021-11-23 23.86 23.86 23.86 23.86 0.0M
2021-11-22 24.01 24.01 24.01 24.01 0.0M
2021-11-19 23.83 23.83 23.83 23.83 0.0M
2021-11-18 23.71 23.71 23.71 23.71 0.0M
2021-11-17 23.77 23.77 23.77 23.77 0.0M
2021-11-16 23.80 23.80 23.80 23.80 0.0M
2021-11-15 23.69 23.69 23.69 23.69 0.0M
2021-11-12 23.56 23.56 23.56 23.56 0.0M
2021-11-11 23.33 23.33 23.33 23.33 0.0M
2021-11-10 23.25 23.25 23.25 23.25 0.0M
2021-11-09 23.28 23.28 23.28 23.28 0.0M
2021-11-08 23.39 23.39 23.39 23.39 0.0M
2021-11-05 23.45 23.45 23.45 23.45 0.0M
2021-11-04 23.42 23.42 23.42 23.42 0.0M
2021-11-03 23.21 23.21 23.21 23.21 0.0M
2021-11-02 23.21 23.21 23.21 23.21 0.0M
2021-11-01 23.27 23.27 23.27 23.27 0.0M
2021-10-29 22.60 22.60 22.60 22.60 0.0M
2021-10-28 22.68 22.68 22.68 22.68 0.0M
2021-10-27 22.80 22.80 22.80 22.80 0.0M
2021-10-26 22.87 22.87 22.87 22.87 0.0M
2021-10-25 22.46 22.46 22.46 22.46 0.0M
2021-10-22 22.63 22.63 22.63 22.63 0.0M
2021-10-21 22.50 22.50 22.50 22.50 0.0M
2021-10-20 22.82 22.82 22.82 22.82 0.0M
2021-10-19 22.87 22.87 22.87 22.87 0.0M
2021-10-18 22.68 22.68 22.68 22.68 0.0M
2021-10-15 22.80 22.80 22.80 22.80 0.0M
2021-10-14 22.53 22.53 22.53 22.53 0.0M
2021-10-13 22.29 22.29 22.29 22.29 0.0M
2021-10-12 22.16 22.16 22.16 22.16 0.0M
2021-10-11 22.68 22.68 22.68 22.68 0.0M
2021-10-08 22.56 22.56 22.56 22.56 0.0M
2021-10-07 22.48 22.48 22.48 22.48 0.0M
2021-10-06 21.99 21.99 21.99 21.99 0.0M
2021-10-05 22.60 22.60 22.60 22.60 0.0M
2021-10-04 22.71 22.71 22.71 22.71 0.0M
2021-10-01 23.22 23.22 23.22 23.22 0.0M
2021-09-30 23.67 23.67 23.67 23.67 0.0M
2021-09-29 23.73 23.73 23.73 23.73 0.0M
2021-09-28 23.81 23.81 23.81 23.81 0.0M
2021-09-27 24.10 24.10 24.10 24.10 0.0M
2021-09-24 24.07 24.07 24.07 24.07 0.0M
2021-09-23 24.14 24.14 24.14 24.14 0.0M
2021-09-22 23.97 23.97 23.97 23.97 0.0M
2021-09-21 24.21 24.21 24.21 24.21 0.0M
2021-09-20 24.06 24.06 24.06 24.06 0.0M
2021-09-17 24.35 24.35 24.35 24.35 0.0M
2021-09-16 24.34 24.34 24.34 24.34 0.0M
2021-09-15 24.38 24.38 24.38 24.38 0.0M
2021-09-14 24.24 24.24 24.24 24.24 0.0M
2021-09-13 24.46 24.46 24.46 24.46 0.0M
2021-09-10 24.17 24.17 24.17 24.17 0.0M
2021-09-09 23.80 23.80 23.80 23.80 0.0M
2021-09-08 23.67 23.67 23.67 23.67 0.0M
2021-09-07 23.61 23.61 23.61 23.61 0.0M
2021-09-06 23.73 23.73 23.73 23.73 0.0M
2021-09-03 23.25 23.25 23.25 23.25 0.0M
2021-09-02 22.65 22.65 22.65 22.65 0.0M
2021-09-01 22.68 22.68 22.68 22.68 0.0M
2021-08-31 22.41 22.41 22.41 22.41 0.0M
2021-08-30 22.14 22.14 22.14 22.14 0.0M
2021-08-27 22.11 22.11 22.11 22.11 0.0M
2021-08-26 22.06 22.06 22.06 22.06 0.0M
2021-08-25 22.29 22.29 22.29 22.29 0.0M
2021-08-24 22.29 22.29 22.29 22.29 0.0M
2021-08-23 22.08 22.08 22.08 22.08 0.0M
2021-08-20 21.73 21.73 21.73 21.73 0.0M
2021-08-19 21.83 21.83 21.83 21.83 0.0M
2021-08-18 22.16 22.16 22.16 22.16 0.0M
2021-08-17 21.98 21.98 21.98 21.98 0.0M
2021-08-16 22.05 22.05 22.05 22.05 0.0M
2021-08-13 22.36 22.36 22.36 22.36 0.0M
2021-08-12 22.34 22.34 22.34 22.34 0.0M
2021-08-11 22.37 22.37 22.37 22.37 0.0M
2021-08-10 22.23 22.23 22.23 22.23 0.0M
2021-08-09 22.15 22.15 22.15 22.15 0.0M
2021-08-06 22.19 22.19 22.19 22.19 0.0M
2021-08-05 22.09 22.09 22.09 22.09 0.0M
2021-08-04 22.03 22.03 22.03 22.03 0.0M
2021-08-03 22.00 22.00 22.00 22.00 0.0M
2021-08-02 22.04 22.04 22.04 22.04 0.0M
2021-07-30 21.79 21.79 21.79 21.79 0.0M
2021-07-29 22.09 22.09 22.09 22.09 0.0M
2021-07-28 21.97 21.97 21.97 21.97 0.0M
2021-07-27 22.03 22.03 22.03 22.03 0.0M
2021-07-26 22.05 22.08 22.05 22.08 0.0M
2021-07-23 22.35 22.35 22.35 22.35 0.0M
2021-07-22 22.26 22.26 22.26 22.26 0.0M
2021-07-21 21.98 21.98 21.98 21.98 0.0M
2021-07-20 22.02 22.02 22.02 22.02 0.0M
2021-07-19 21.96 21.96 21.96 21.96 0.0M
2021-07-16 22.26 22.26 22.26 22.26 0.0M
2021-07-15 22.44 22.44 22.44 22.44 0.0M
2021-07-14 22.68 22.68 22.68 22.68 0.0M
2021-07-13 22.66 22.66 22.66 22.66 0.0M
2021-07-12 22.54 22.54 22.54 22.54 0.0M
2021-07-09 22.37 22.37 22.37 22.37 0.0M
2021-07-08 22.33 22.33 22.33 22.33 0.0M
2021-07-07 22.46 22.46 22.46 22.46 0.0M
2021-07-06 22.46 22.46 22.46 22.46 0.0M
2021-07-05 22.43 22.43 22.43 22.43 0.0M
2021-07-02 22.56 22.56 22.52 22.52 0.0M
2021-07-01 22.48 22.48 22.48 22.48 0.0M
2021-06-30 22.58 22.58 22.58 22.58 0.0M
2021-06-29 22.60 22.60 22.60 22.60 0.0M
2021-06-28 22.65 22.65 22.65 22.65 0.0M
2021-06-25 22.65 22.65 22.65 22.65 0.0M
2021-06-24 22.49 22.49 22.49 22.49 0.0M
2021-06-23 22.48 22.48 22.48 22.48 0.0M
2021-06-22 22.59 22.59 22.59 22.59 0.0M
2021-06-21 22.39 22.39 22.39 22.39 0.0M
2021-06-18 22.81 22.81 22.81 22.81 0.0M
2021-06-17 22.68 22.68 22.68 22.68 0.0M
2021-06-16 22.67 22.67 22.67 22.67 0.0M
2021-06-15 22.77 22.77 22.77 22.77 0.0M
2021-06-14 22.68 22.68 22.68 22.68 0.0M
2021-06-11 22.39 22.39 22.39 22.39 0.0M
2021-06-10 22.40 22.40 22.40 22.40 0.0M
2021-06-09 22.34 22.34 22.34 22.34 0.0M
2021-06-08 22.52 22.52 22.52 22.52 0.0M
2021-06-07 22.47 22.47 22.47 22.47 0.0M
2021-06-04 22.30 22.30 22.30 22.30 0.0M
2021-06-03 22.36 22.36 22.36 22.36 0.0M
2021-06-02 22.27 22.27 22.27 22.27 0.0M
2021-06-01 22.19 22.19 22.19 22.19 0.0M
2021-05-31 22.36 22.36 22.36 22.36 0.0M
2021-05-28 22.43 22.43 22.43 22.43 0.0M
2021-05-27 22.10 22.10 22.10 22.10 0.0M
2021-05-26 22.15 22.15 22.15 22.15 0.0M
2021-05-25 22.14 22.14 22.14 22.14 0.0M
2021-05-21 22.01 22.01 22.01 22.01 0.0M
2021-05-20 21.78 21.78 21.78 21.78 0.0M
2021-05-19 21.62 21.62 21.62 21.62 0.0M
2021-05-18 22.07 22.07 22.07 22.07 0.0M
2021-05-17 21.66 21.66 21.66 21.66 0.0M
2021-05-14 21.79 21.79 21.79 21.79 0.0M
2021-05-13 21.46 21.46 21.46 21.46 0.0M
2021-05-12 21.98 21.98 21.98 21.98 0.0M
2021-05-11 22.36 22.36 22.36 22.36 0.0M
2021-05-10 23.03 23.03 23.03 23.03 0.0M
2021-05-07 22.96 22.96 22.96 22.96 0.0M
2021-05-06 23.07 23.07 23.07 23.07 0.0M
2021-05-05 22.72 22.72 22.72 22.72 0.0M
2021-05-04 22.83 22.83 22.83 22.83 0.0M
2021-05-03 22.74 22.74 22.74 22.74 0.0M
2021-04-30 22.65 22.65 22.65 22.65 0.0M
2021-04-29 22.75 22.75 22.75 22.75 0.0M
2021-04-28 22.82 22.82 22.82 22.82 0.0M
2021-04-27 23.13 23.13 23.13 23.13 0.0M
2021-04-26 23.36 23.36 23.36 23.36 0.0M
2021-04-23 23.28 23.28 23.28 23.28 0.0M
2021-04-22 23.42 23.42 23.42 23.42 0.0M
2021-04-21 22.96 22.96 22.96 22.96 0.0M
2021-04-20 23.25 23.25 23.25 23.25 0.0M
2021-04-19 23.77 23.77 23.77 23.77 0.0M
2021-04-16 23.84 23.84 23.84 23.84 0.0M
2021-04-15 23.74 23.74 23.74 23.74 0.0M
2021-04-14 23.73 23.73 23.73 23.73 0.0M
2021-04-13 23.83 23.83 23.83 23.83 0.0M
2021-04-12 23.64 23.64 23.64 23.64 0.0M
2021-04-09 23.82 23.82 23.82 23.82 0.0M
2021-04-08 23.75 23.75 23.75 23.75 0.0M
2021-04-07 23.78 23.78 23.78 23.78 0.0M
2021-04-06 23.81 23.81 23.81 23.81 0.0M
2021-04-01 23.68 23.68 23.68 23.68 0.0M
2021-03-31 23.50 23.50 23.50 23.50 0.0M
2021-03-30 23.78 23.78 23.78 23.78 0.0M
2021-03-29 23.61 23.61 23.61 23.61 0.0M
2021-03-26 23.59 23.59 23.59 23.59 0.0M
2021-03-25 23.23 23.23 23.23 23.23 0.0M
2021-03-24 23.05 23.05 23.05 23.05 0.0M
2021-03-23 23.24 23.24 23.24 23.24 0.0M
2021-03-22 23.38 23.38 23.29 23.29 0.0M
2021-03-19 23.86 23.86 23.86 23.86 0.0M
2021-03-18 24.04 24.04 24.04 24.04 0.0M
2021-03-17 23.92 23.92 23.92 23.92 0.0M
2021-03-16 23.82 23.96 23.82 23.96 0.0M
2021-03-15 23.73 23.73 23.73 23.73 0.0M
2021-03-12 23.60 23.60 23.60 23.60 0.0M
2021-03-11 23.45 23.45 23.45 23.45 0.0M
2021-03-10 23.43 23.43 23.43 23.43 0.0M
2021-03-09 23.32 23.43 23.32 23.43 0.0M
2021-03-08 23.26 23.26 23.26 23.26 0.0M
2021-03-05 22.98 22.98 22.98 22.98 0.0M
2021-03-04 23.37 23.37 23.37 23.37 0.0M
2021-03-03 23.87 23.87 23.87 23.87 0.0M
2021-03-02 23.86 23.86 23.86 23.86 0.0M
2021-03-01 23.91 23.91 23.91 23.91 0.0M
2021-02-26 23.73 23.73 23.73 23.73 0.0M
2021-02-25 24.11 24.11 24.11 24.11 0.0M
2021-02-24 24.05 24.05 24.05 24.05 0.0M
2021-02-23 24.40 24.40 24.40 24.40 0.0M
2021-02-22 24.37 24.37 24.37 24.37 0.0M
2021-02-19 24.41 24.41 24.41 24.41 0.0M
2021-02-18 24.52 24.52 24.52 24.52 0.0M
2021-02-17 24.61 24.61 24.61 24.61 0.0M
2021-02-16 24.76 24.76 24.76 24.76 0.0M
2021-02-15 24.45 24.47 24.45 24.47 0.0M
2021-02-12 24.01 24.01 24.01 24.01 0.0M
2021-02-11 24.02 24.11 24.02 24.11 0.0M
2021-02-10 24.12 24.12 24.12 24.12 0.0M
2021-02-09 24.08 24.08 24.08 24.08 0.0M
2021-02-08 23.94 23.94 23.94 23.94 0.0M
2021-02-05 23.68 23.68 23.68 23.68 0.0M
2021-02-04 23.37 23.37 23.37 23.37 0.0M
2021-02-03 23.56 23.56 23.56 23.56 0.0M
2021-02-02 23.27 23.27 23.27 23.27 0.0M
2021-02-01 23.03 23.03 23.03 23.03 0.0M
2021-01-29 22.73 22.73 22.73 22.73 0.0M
2021-01-28 22.98 22.98 22.98 22.98 0.0M
2021-01-27 23.55 23.55 23.55 23.55 0.0M
2021-01-26 23.64 23.64 23.64 23.64 0.0M
2021-01-25 23.67 23.67 23.67 23.67 0.0M
2021-01-22 23.46 23.46 23.46 23.46 0.0M
2021-01-21 23.77 23.77 23.63 23.63 0.0M
2021-01-20 23.50 23.50 23.50 23.50 0.0M
2021-01-19 23.66 23.66 23.66 23.66 0.0M
2021-01-18 23.40 23.40 23.40 23.40 0.0M
2021-01-15 23.52 23.52 23.52 23.52 0.0M
2021-01-14 23.78 23.78 23.78 23.78 0.0M
2021-01-13 23.35 23.38 23.35 23.38 0.0M
2021-01-12 23.13 23.13 23.13 23.13 0.0M
2021-01-11 23.07 23.07 23.07 23.07 0.0M
2021-01-08 23.06 23.06 23.06 23.06 0.0M
2021-01-07 22.46 22.46 22.46 22.46 0.0M
2021-01-06 22.19 22.19 22.19 22.19 0.0M
2021-01-05 22.29 22.29 22.29 22.29 0.0M
2021-01-04 22.56 22.56 22.54 22.54 0.0M