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
2023-12-29 45.94 45.94 45.94 45.94 0.0M
2023-12-28 46.19 46.19 45.86 45.93 0.0M
2023-12-27 46.16 46.16 46.06 46.06 0.0M
2023-12-22 45.87 46.03 45.87 46.00 0.0M
2023-12-21 45.86 45.99 45.80 45.95 0.0M
2023-12-20 46.18 46.18 45.93 46.16 0.0M
2023-12-19 46.00 46.09 46.00 46.09 0.0M
2023-12-18 46.12 46.12 45.97 45.97 0.0M
2023-12-15 46.20 46.40 46.13 46.13 0.0M
2023-12-14 46.54 46.54 46.03 46.03 0.0M
2023-12-13 46.09 46.15 46.01 46.01 0.0M
2023-12-12 46.26 46.26 46.11 46.16 0.0M
2023-12-11 45.96 46.17 45.94 46.17 0.0M
2023-12-08 45.51 45.79 45.51 45.79 0.0M
2023-12-07 45.48 45.48 45.48 45.48 0.0M
2023-12-06 45.33 45.33 45.33 45.33 0.0M
2023-12-05 44.78 45.25 44.78 45.25 0.0M
2023-12-04 44.82 44.84 44.81 44.84 0.0M
2023-12-01 44.74 44.84 44.74 44.84 0.0M
2023-11-30 44.43 44.59 44.35 44.59 0.0M
2023-11-29 44.31 44.44 44.21 44.40 0.0M
2023-11-28 44.11 44.16 43.98 44.16 0.0M
2023-11-27 44.39 44.40 44.34 44.35 0.0M
2023-11-24 44.32 44.35 44.32 44.35 0.0M
2023-11-23 44.19 44.30 44.19 44.29 0.0M
2023-11-22 44.03 44.19 44.03 44.19 0.0M
2023-11-21 44.11 44.11 43.98 43.98 0.0M
2023-11-20 44.04 44.16 44.04 44.16 0.0M
2023-11-17 43.76 44.05 43.76 44.03 0.0M
2023-11-16 43.72 43.80 43.69 43.69 0.0M
2023-11-15 43.72 43.96 43.72 43.88 0.0M
2023-11-14 43.07 43.07 43.07 43.07 0.0M
2023-11-13 42.83 43.05 42.83 43.05 0.0M
2023-11-10 42.74 42.74 42.50 42.50 0.0M
2023-11-09 42.55 42.91 42.55 42.90 0.0M
2023-11-08 42.14 42.49 42.14 42.49 0.0M
2023-11-07 42.12 42.25 42.12 42.16 0.0M
2023-11-06 42.45 42.49 42.29 42.31 0.0M
2023-11-03 42.51 42.51 42.51 42.51 0.0M
2023-11-02 42.07 42.53 42.07 42.53 0.0M
2023-11-01 41.47 41.47 41.47 41.47 0.0M
2023-10-31 41.02 41.38 41.02 41.34 0.0M
2023-10-30 40.91 41.07 40.91 41.07 0.0M
2023-10-27 41.29 41.29 40.51 40.51 0.0M
2023-10-26 40.87 41.19 40.87 41.19 0.0M
2023-10-25 41.19 41.36 41.10 41.27 0.0M
2023-10-24 41.13 41.37 41.13 41.37 0.0M
2023-10-23 40.99 40.99 40.68 40.84 0.0M
2023-10-20 41.12 41.12 40.96 40.96 0.0M
2023-10-19 41.38 41.71 41.38 41.53 0.0M
2023-10-18 42.06 42.06 41.64 41.64 0.0M
2023-10-17 42.13 42.13 42.10 42.10 0.0M
2023-10-16 42.02 42.10 41.78 42.10 0.0M
2023-10-13 42.43 42.56 42.12 42.12 0.0M
2023-10-12 42.87 42.93 42.87 42.93 0.0M
2023-10-11 42.40 42.66 42.40 42.66 0.0M
2023-10-10 42.09 42.59 42.09 42.46 0.0M
2023-10-09 41.72 41.72 41.72 41.72 0.0M
2023-10-06 41.70 42.27 41.70 42.27 0.0M
2023-10-05 41.81 41.81 41.57 41.74 0.0M
2023-10-04 41.44 41.83 41.44 41.83 0.0M
2023-10-03 41.77 41.77 41.55 41.55 0.0M
2023-10-02 42.34 42.34 41.98 41.98 0.0M
2023-09-29 42.33 42.35 42.25 42.25 0.0M
2023-09-28 41.97 42.28 41.97 42.21 0.0M
2023-09-27 41.96 42.00 41.96 42.00 0.0M
2023-09-26 42.11 42.11 41.78 41.78 0.0M
2023-09-25 42.64 42.73 42.22 42.30 0.0M
2023-09-22 42.66 42.66 42.50 42.50 0.0M
2023-09-21 42.99 43.03 42.79 42.79 0.0M
2023-09-20 43.13 43.41 43.13 43.17 0.0M
2023-09-19 42.97 43.21 42.97 43.21 0.0M
2023-09-18 43.47 43.47 43.12 43.12 0.0M
2023-09-15 43.77 43.84 43.77 43.84 0.0M
2023-09-14 42.89 42.89 42.79 42.79 0.0M
2023-09-13 42.84 42.89 42.84 42.89 0.0M
2023-09-12 43.24 43.24 43.19 43.19 0.0M
2023-09-11 43.14 43.25 43.14 43.17 0.0M
2023-09-08 43.01 43.01 42.84 42.84 0.0M
2023-09-07 42.95 42.97 42.95 42.97 0.0M
2023-09-06 43.18 43.18 43.05 43.07 0.0M
2023-09-05 43.29 43.36 43.09 43.36 0.0M
2023-09-04 43.65 43.65 43.58 43.58 0.0M
2023-09-01 43.69 43.69 43.57 43.69 0.0M
2023-08-31 43.84 43.88 43.75 43.75 0.0M
2023-08-30 43.95 43.95 43.72 43.72 0.0M
2023-08-29 43.75 43.88 43.75 43.88 0.0M
2023-08-28 43.36 43.36 43.36 43.36 0.0M
2023-08-25 42.85 43.21 42.85 43.21 0.0M
2023-08-24 43.80 43.81 42.81 42.81 0.0M
2023-08-23 43.35 43.55 43.35 43.55 0.0M
2023-08-22 43.13 43.41 43.13 43.41 0.0M
2023-08-21 42.76 42.76 42.76 42.76 0.0M
2023-08-18 42.76 42.80 42.76 42.80 0.0M
2023-08-17 43.11 43.11 43.11 43.11 0.0M
2023-08-16 43.91 44.06 43.91 44.06 0.0M
2023-08-15 44.71 44.71 44.03 44.03 0.0M
2023-08-14 44.33 44.71 44.33 44.50 0.0M
2023-08-11 44.86 44.86 44.86 44.86 0.0M
2023-08-10 44.72 44.72 44.72 44.72 0.0M
2023-08-09 44.49 44.81 44.49 44.62 0.0M
2023-08-08 44.43 44.43 44.02 44.02 0.0M
2023-08-07 44.48 44.58 44.48 44.58 0.0M
2023-08-04 44.56 44.56 44.56 44.56 0.0M
2023-08-03 44.52 44.52 44.18 44.21 0.0M
2023-08-02 44.94 44.98 44.59 44.86 0.0M
2023-08-01 46.00 46.00 45.48 45.48 0.0M
2023-07-31 45.88 46.13 45.88 46.05 0.0M
2023-07-28 45.66 46.00 45.66 46.00 0.0M
2023-07-27 44.93 45.71 44.93 45.71 0.0M
2023-07-26 44.98 44.98 44.85 44.85 0.0M
2023-07-25 45.06 45.23 45.06 45.18 0.0M
2023-07-24 44.98 45.02 44.98 45.02 0.0M
2023-07-21 44.84 45.12 44.84 45.12 0.0M
2023-07-20 44.81 44.86 44.75 44.84 0.0M
2023-07-19 45.16 45.16 45.04 45.04 0.0M
2023-07-18 44.79 44.97 44.74 44.97 0.0M
2023-07-17 44.91 44.93 44.69 44.69 0.0M
2023-07-14 45.14 45.35 45.08 45.35 0.0M
2023-07-13 44.88 45.28 44.88 45.28 0.0M
2023-07-12 44.24 44.73 44.21 44.73 0.0M
2023-07-11 43.92 44.12 43.83 44.12 0.0M
2023-07-10 43.34 43.80 43.34 43.80 0.0M
2023-07-07 43.51 43.60 43.17 43.60 0.0M
2023-07-06 44.41 44.41 43.37 43.37 0.0M
2023-07-05 44.99 44.99 44.77 44.77 0.0M
2023-07-04 45.22 45.32 45.14 45.14 0.0M
2023-07-03 45.31 45.31 45.31 45.31 0.0M
2023-06-30 44.84 45.25 44.76 45.25 0.0M
2023-06-29 44.65 44.74 44.65 44.74 0.0M
2023-06-28 44.47 44.67 44.47 44.67 0.0M
2023-06-27 44.18 44.18 44.16 44.16 0.0M
2023-06-26 43.91 43.93 43.73 43.93 0.0M
2023-06-23 44.00 44.05 43.93 44.01 0.0M
2023-06-22 44.01 44.18 44.01 44.18 0.0M
2023-06-21 44.62 44.67 44.47 44.47 0.0M
2023-06-20 44.68 44.79 44.58 44.58 0.0M
2023-06-19 44.95 44.95 44.77 44.77 0.0M
2023-06-16 44.85 45.21 44.82 45.21 0.0M
2023-06-15 44.79 44.86 44.64 44.64 0.0M
2023-06-14 44.61 45.00 44.61 44.92 0.0M
2023-06-13 44.55 44.55 44.55 44.55 0.0M
2023-06-12 44.21 44.33 44.21 44.33 0.0M
2023-06-09 44.18 44.21 44.18 44.21 0.0M
2023-06-08 43.88 44.18 43.88 44.15 0.0M
2023-06-07 44.12 44.12 44.12 44.12 0.0M
2023-06-06 43.97 44.09 43.97 44.09 0.0M
2023-06-05 44.41 44.42 44.38 44.42 0.0M
2023-06-02 43.96 44.24 43.96 44.24 0.0M
2023-06-01 43.58 43.73 43.56 43.56 0.0M
2023-05-31 43.74 43.88 43.74 43.87 0.0M
2023-05-30 44.34 44.34 44.11 44.11 0.0M
2023-05-29 44.61 44.65 44.42 44.42 0.0M
2023-05-26 43.84 44.12 43.84 44.12 0.0M
2023-05-25 43.78 43.78 43.76 43.76 0.0M
2023-05-24 44.18 44.18 43.74 43.74 0.0M
2023-05-23 44.95 44.95 44.75 44.75 0.0M
2023-05-22 44.96 44.98 44.94 44.94 0.0M
2023-05-19 44.80 45.06 44.80 45.06 0.0M
2023-05-18 44.84 45.11 44.84 45.11 0.0M
2023-05-17 44.47 44.60 44.47 44.60 0.0M
2023-05-16 44.46 44.61 44.46 44.47 0.0M
2023-05-15 44.68 44.77 44.48 44.52 0.0M
2023-05-12 44.63 44.63 44.63 44.63 0.0M
2023-05-11 44.42 44.60 44.19 44.19 0.0M
2023-05-10 44.56 44.61 44.33 44.33 0.0M
2023-05-09 44.75 44.75 44.38 44.38 0.0M
2023-05-08 44.61 44.75 44.61 44.75 0.0M
2023-05-05 44.13 44.61 44.13 44.61 0.0M
2023-05-04 44.11 44.11 43.87 44.02 0.0M
2023-05-03 44.17 44.29 44.06 44.06 0.0M
2023-05-02 44.63 44.63 44.05 44.05 0.0M
2023-04-28 44.77 44.77 44.10 44.65 0.0M
2023-04-27 44.27 44.81 44.27 44.81 0.0M
2023-04-26 44.48 44.48 44.30 44.41 0.0M
2023-04-25 44.73 44.73 44.65 44.67 0.0M
2023-04-24 44.77 44.97 44.77 44.97 0.0M
2023-04-21 44.66 44.92 44.55 44.92 0.0M
2023-04-20 44.75 44.79 44.75 44.79 0.0M
2023-04-19 44.63 44.79 44.59 44.79 0.0M
2023-04-18 44.52 44.83 44.52 44.83 0.0M
2023-04-17 44.70 44.70 44.53 44.57 0.0M
2023-04-14 44.49 44.56 44.49 44.56 0.0M
2023-04-13 44.21 44.21 44.21 44.21 0.0M
2023-04-12 44.08 44.37 44.08 44.17 0.0M
2023-04-11 44.16 44.18 44.09 44.13 0.0M
2023-04-06 43.74 43.85 43.74 43.83 0.0M
2023-04-05 43.78 43.85 43.68 43.68 0.0M
2023-04-04 44.02 44.02 44.02 44.02 0.0M
2023-04-03 43.86 44.00 43.86 43.90 0.0M
2023-03-31 43.59 43.77 43.59 43.77 0.0M
2023-03-30 43.25 43.62 43.24 43.43 0.0M
2023-03-29 42.58 42.58 42.58 42.58 0.0M
2023-03-28 42.59 42.61 42.32 42.32 0.0M
2023-03-27 42.41 42.41 42.30 42.30 0.0M
2023-03-24 42.52 42.52 41.87 41.87 0.0M
2023-03-23 42.50 42.75 42.31 42.31 0.0M
2023-03-22 42.53 42.62 42.23 42.23 0.0M
2023-03-21 42.23 42.60 42.23 42.58 0.0M
2023-03-20 40.74 41.98 40.64 41.98 0.0M
2023-03-17 42.09 42.34 41.24 41.24 0.0M
2023-03-16 41.51 41.75 41.26 41.75 0.0M
2023-03-15 42.39 42.39 41.18 41.42 0.0M
2023-03-14 41.69 42.35 41.63 42.35 0.0M
2023-03-13 42.85 42.85 41.47 41.49 0.0M
2023-03-10 42.77 43.06 42.39 42.39 0.0M
2023-03-09 43.45 43.49 43.33 43.49 0.0M
2023-03-08 43.29 43.55 43.29 43.55 0.0M
2023-03-07 43.70 43.77 43.34 43.34 0.0M
2023-03-06 43.69 43.77 43.68 43.68 0.0M
2023-03-03 43.15 43.47 43.15 43.47 0.0M
2023-03-02 42.65 43.02 42.43 43.02 0.0M
2023-03-01 43.06 43.06 43.06 43.06 0.0M
2023-02-28 43.09 43.20 42.89 43.19 0.0M
2023-02-27 42.63 43.23 42.63 43.23 0.0M
2023-02-24 43.36 43.36 42.50 42.53 0.0M
2023-02-23 43.16 43.20 43.16 43.20 0.0M
2023-02-22 42.98 43.07 42.69 43.01 0.0M
2023-02-21 43.22 43.22 43.08 43.12 0.0M
2023-02-20 43.48 43.50 43.24 43.30 0.0M
2023-02-17 43.25 43.44 43.19 43.44 0.0M
2023-02-16 43.66 43.67 43.35 43.66 0.0M
2023-02-15 43.22 43.59 43.22 43.57 0.0M
2023-02-14 43.26 43.47 43.25 43.38 0.0M
2023-02-13 42.78 43.16 42.78 43.16 0.0M
2023-02-10 43.07 43.07 42.72 42.73 0.0M
2023-02-09 43.15 43.15 43.15 43.15 0.0M
2023-02-08 43.14 43.14 43.14 43.14 0.0M
2023-02-07 42.76 43.18 42.76 43.18 0.0M
2023-02-06 42.96 42.96 42.74 42.79 0.0M
2023-02-03 43.05 43.33 43.04 43.33 0.0M
2023-02-02 42.73 43.11 42.73 43.01 0.0M
2023-02-01 42.43 42.58 42.43 42.54 0.0M
2023-01-31 42.22 42.62 42.03 42.62 0.0M
2023-01-30 42.31 42.32 42.08 42.26 0.0M
2023-01-27 42.56 42.56 42.41 42.41 0.0M
2023-01-26 42.47 42.47 42.47 42.47 0.0M
2023-01-25 42.23 42.34 42.03 42.03 0.0M
2023-01-24 42.38 42.38 42.12 42.34 0.0M
2023-01-23 42.06 42.36 42.02 42.35 0.0M
2023-01-20 41.87 41.90 41.84 41.84 0.0M
2023-01-19 42.24 42.27 41.77 41.84 0.0M
2023-01-18 42.57 42.64 42.42 42.42 0.0M
2023-01-17 42.22 42.52 42.21 42.52 0.0M
2023-01-16 42.33 42.33 42.24 42.31 0.0M
2023-01-13 42.10 42.45 42.07 42.45 0.0M
2023-01-12 41.78 42.17 41.78 42.17 0.0M
2023-01-11 41.43 41.81 41.43 41.81 0.0M
2023-01-10 41.18 41.34 41.18 41.34 0.0M
2023-01-09 41.12 41.20 41.00 41.20 0.0M
2023-01-06 40.56 40.56 40.56 40.56 0.0M
2023-01-05 40.30 40.38 40.29 40.32 0.0M
2023-01-04 39.62 40.15 39.62 40.15 0.0M
2023-01-03 39.34 39.65 39.34 39.55 0.0M
2023-01-02 38.89 39.20 38.89 39.18 0.0M