| 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 | 39.54 | 40.00 | 39.54 | 39.68 | 0.1M |
| 2022-12-29 | 38.36 | 39.70 | 38.28 | 39.66 | 0.1M |
| 2022-12-28 | 38.44 | 38.71 | 38.16 | 38.71 | 0.0M |
| 2022-12-23 | 37.24 | 38.56 | 37.14 | 38.56 | 0.3M |
| 2022-12-22 | 36.92 | 37.88 | 36.92 | 37.62 | 0.3M |
| 2022-12-21 | 35.94 | 37.00 | 35.94 | 36.31 | 0.1M |
| 2022-12-20 | 35.08 | 35.62 | 34.84 | 35.62 | 0.2M |
| 2022-12-19 | 36.06 | 36.40 | 35.12 | 35.55 | 0.1M |
| 2022-12-16 | 37.28 | 37.90 | 35.96 | 36.35 | 0.1M |
| 2022-12-15 | 39.94 | 40.00 | 36.84 | 37.66 | 0.4M |
| 2022-12-14 | 42.18 | 42.60 | 40.86 | 41.62 | 0.5M |
| 2022-12-13 | 42.46 | 43.94 | 42.18 | 43.47 | 0.2M |
| 2022-12-12 | 42.20 | 43.02 | 42.20 | 42.21 | 0.1M |
| 2022-12-09 | 42.24 | 42.82 | 42.00 | 42.33 | 0.1M |
| 2022-12-08 | 41.70 | 42.18 | 41.32 | 41.45 | 0.0M |
| 2022-12-07 | 41.40 | 42.44 | 41.26 | 42.04 | 0.3M |
| 2022-12-06 | 42.32 | 42.72 | 41.36 | 41.97 | 0.1M |
| 2022-12-05 | 43.12 | 43.30 | 42.76 | 43.13 | 0.0M |
| 2022-12-02 | 42.24 | 43.68 | 42.24 | 43.07 | 0.1M |
| 2022-12-01 | 42.34 | 43.12 | 42.12 | 42.33 | 0.0M |
| 2022-11-30 | 41.84 | 42.38 | 41.12 | 41.89 | 0.1M |
| 2022-11-29 | 41.88 | 42.20 | 41.62 | 41.89 | 0.1M |
| 2022-11-28 | 42.96 | 43.00 | 41.72 | 41.91 | 0.2M |
| 2022-11-25 | 43.10 | 43.16 | 42.54 | 43.03 | 0.0M |
| 2022-11-24 | 43.16 | 43.98 | 42.90 | 43.24 | 0.1M |
| 2022-11-23 | 42.14 | 42.52 | 42.00 | 42.37 | 0.0M |
| 2022-11-22 | 41.78 | 42.40 | 41.78 | 42.16 | 0.0M |
| 2022-11-21 | 42.52 | 42.52 | 42.00 | 42.14 | 0.1M |
| 2022-11-18 | 43.20 | 43.56 | 42.62 | 42.96 | 0.1M |
| 2022-11-17 | 43.42 | 43.46 | 42.74 | 43.34 | 0.1M |
| 2022-11-16 | 43.32 | 43.38 | 42.92 | 43.24 | 0.0M |
| 2022-11-15 | 44.00 | 44.34 | 43.68 | 43.97 | 0.1M |
| 2022-11-14 | 45.38 | 45.80 | 43.98 | 44.77 | 0.1M |
| 2022-11-11 | 44.80 | 45.30 | 43.86 | 45.20 | 0.4M |
| 2022-11-10 | 41.88 | 43.74 | 41.22 | 43.74 | 0.1M |
| 2022-11-09 | 42.34 | 42.86 | 41.90 | 42.46 | 0.2M |
| 2022-11-08 | 42.36 | 43.06 | 42.30 | 42.44 | 0.7M |
| 2022-11-07 | 42.56 | 43.26 | 42.56 | 42.88 | 0.1M |
| 2022-11-04 | 43.26 | 43.91 | 42.28 | 43.91 | 0.0M |
| 2022-11-03 | 43.76 | 44.06 | 43.42 | 43.91 | 0.1M |
| 2022-11-02 | 44.44 | 44.86 | 43.76 | 44.56 | 0.1M |
| 2022-11-01 | 43.84 | 45.28 | 42.86 | 44.73 | 0.4M |
| 2022-10-31 | 40.80 | 44.28 | 40.80 | 43.49 | 0.6M |
| 2022-10-28 | 42.32 | 45.18 | 40.18 | 42.02 | 0.7M |
| 2022-10-27 | 48.48 | 50.15 | 48.48 | 48.73 | 0.5M |
| 2022-10-26 | 47.64 | 48.82 | 47.64 | 48.78 | 0.2M |
| 2022-10-25 | 46.50 | 47.74 | 46.32 | 47.17 | 0.1M |
| 2022-10-24 | 46.42 | 46.76 | 45.82 | 46.16 | 0.1M |
| 2022-10-21 | 46.38 | 46.38 | 45.12 | 46.33 | 0.1M |
| 2022-10-20 | 45.46 | 45.90 | 44.36 | 45.26 | 0.8M |
| 2022-10-19 | 47.62 | 48.04 | 44.46 | 45.03 | 0.2M |
| 2022-10-18 | 46.60 | 47.98 | 46.60 | 47.88 | 0.1M |
| 2022-10-17 | 45.88 | 46.20 | 44.28 | 45.68 | 0.1M |
| 2022-10-14 | 43.88 | 45.72 | 43.70 | 45.20 | 0.3M |
| 2022-10-13 | 41.60 | 43.36 | 41.60 | 42.61 | 0.4M |
| 2022-10-12 | 42.48 | 42.84 | 41.80 | 42.56 | 0.2M |
| 2022-10-11 | 42.58 | 42.78 | 42.02 | 42.10 | 0.0M |
| 2022-10-10 | 41.22 | 43.20 | 41.22 | 42.18 | 0.7M |
| 2022-10-07 | 42.60 | 42.96 | 41.60 | 41.74 | 0.0M |
| 2022-10-06 | 41.94 | 43.26 | 41.94 | 42.69 | 0.1M |
| 2022-10-05 | 42.60 | 43.04 | 41.40 | 41.97 | 0.2M |
| 2022-10-04 | 42.52 | 43.17 | 42.50 | 43.17 | 0.0M |
| 2022-10-03 | 40.50 | 41.50 | 39.70 | 41.13 | 0.0M |
| 2022-09-30 | 39.50 | 41.02 | 39.10 | 40.65 | 0.1M |
| 2022-09-29 | 41.64 | 41.84 | 39.34 | 40.12 | 0.0M |
| 2022-09-28 | 42.16 | 42.32 | 41.30 | 42.25 | 1.5M |
| 2022-09-27 | 42.02 | 42.82 | 41.90 | 42.82 | 0.0M |
| 2022-09-26 | 41.78 | 42.48 | 41.70 | 42.25 | 0.0M |
| 2022-09-23 | 42.72 | 42.84 | 42.06 | 42.37 | 0.0M |
| 2022-09-22 | 43.48 | 43.78 | 42.56 | 42.92 | 0.0M |
| 2022-09-21 | 43.54 | 45.14 | 43.54 | 44.37 | 0.1M |
| 2022-09-20 | 43.96 | 45.02 | 43.48 | 44.37 | 0.1M |
| 2022-09-16 | 44.66 | 44.82 | 43.30 | 43.30 | 0.1M |
| 2022-09-15 | 47.18 | 47.26 | 44.92 | 45.36 | 0.0M |
| 2022-09-14 | 48.42 | 48.58 | 47.40 | 48.02 | 0.0M |
| 2022-09-13 | 50.15 | 50.30 | 48.56 | 48.59 | 0.0M |
| 2022-09-12 | 48.72 | 49.60 | 48.62 | 49.38 | 0.1M |
| 2022-09-09 | 48.58 | 48.94 | 48.20 | 48.20 | 0.0M |
| 2022-09-08 | 48.32 | 48.46 | 46.88 | 48.10 | 0.0M |
| 2022-09-07 | 48.24 | 48.24 | 47.40 | 48.16 | 0.0M |
| 2022-09-06 | 49.28 | 49.28 | 48.16 | 48.52 | 0.0M |
| 2022-09-05 | 47.98 | 48.72 | 47.84 | 48.01 | 0.0M |
| 2022-09-02 | 47.66 | 48.14 | 46.90 | 47.38 | 0.0M |
| 2022-09-01 | 47.42 | 47.72 | 46.80 | 46.80 | 0.0M |
| 2022-08-31 | 48.88 | 48.96 | 47.98 | 48.59 | 0.0M |
| 2022-08-30 | 50.40 | 50.65 | 49.68 | 50.35 | 0.0M |
| 2022-08-26 | 52.60 | 53.05 | 51.60 | 51.91 | 0.1M |
| 2022-08-25 | 53.10 | 53.10 | 52.20 | 52.52 | 0.0M |
| 2022-08-24 | 51.45 | 52.60 | 50.85 | 52.30 | 0.0M |
| 2022-08-23 | 52.70 | 53.35 | 51.55 | 51.58 | 0.0M |
| 2022-08-22 | 54.80 | 55.05 | 53.55 | 53.77 | 1.6M |
| 2022-08-19 | 55.45 | 55.75 | 55.05 | 55.05 | 0.9M |
| 2022-08-18 | 55.15 | 55.45 | 54.75 | 54.83 | 0.3M |
| 2022-08-17 | 54.40 | 55.00 | 54.05 | 54.25 | 0.0M |
| 2022-08-16 | 54.60 | 55.35 | 53.80 | 54.62 | 0.0M |
| 2022-08-15 | 56.20 | 56.35 | 54.95 | 55.20 | 0.0M |
| 2022-08-12 | 56.15 | 56.35 | 55.20 | 56.05 | 0.3M |
| 2022-08-11 | 56.75 | 56.75 | 55.75 | 56.30 | 0.1M |
| 2022-08-10 | 54.00 | 56.10 | 54.00 | 55.25 | 0.0M |
| 2022-08-09 | 56.15 | 56.15 | 54.30 | 55.25 | 0.0M |
| 2022-08-08 | 54.10 | 56.10 | 54.00 | 55.30 | 0.0M |
| 2022-08-05 | 56.15 | 56.25 | 54.10 | 54.52 | 0.1M |
| 2022-08-04 | 55.95 | 56.70 | 55.40 | 56.67 | 0.0M |
| 2022-08-03 | 55.30 | 55.80 | 55.10 | 55.15 | 0.1M |
| 2022-08-02 | 54.90 | 54.90 | 53.40 | 54.30 | 0.0M |
| 2022-08-01 | 55.80 | 56.20 | 54.70 | 54.88 | 0.0M |
| 2022-07-29 | 53.50 | 56.30 | 53.50 | 55.92 | 0.1M |
| 2022-07-28 | 53.55 | 53.65 | 53.10 | 53.45 | 0.1M |
| 2022-07-27 | 53.00 | 54.00 | 52.70 | 53.77 | 0.1M |
| 2022-07-26 | 53.75 | 53.80 | 52.50 | 52.77 | 0.1M |
| 2022-07-25 | 55.25 | 55.25 | 53.85 | 54.00 | 0.0M |
| 2022-07-22 | 55.25 | 55.90 | 55.15 | 55.15 | 0.0M |
| 2022-07-21 | 54.35 | 55.65 | 54.25 | 54.92 | 0.1M |
| 2022-07-20 | 53.95 | 55.15 | 53.95 | 54.67 | 0.0M |
| 2022-07-19 | 53.50 | 54.90 | 53.30 | 53.92 | 0.5M |
| 2022-07-18 | 56.25 | 57.65 | 55.00 | 55.67 | 0.1M |
| 2022-07-15 | 56.80 | 57.20 | 54.65 | 56.52 | 0.2M |
| 2022-07-14 | 59.25 | 61.95 | 55.95 | 56.58 | 0.3M |
| 2022-07-13 | 71.30 | 72.50 | 70.30 | 71.53 | 0.1M |
| 2022-07-12 | 66.95 | 70.65 | 66.90 | 69.62 | 0.0M |
| 2022-07-11 | 68.00 | 68.90 | 68.00 | 68.83 | 0.0M |
| 2022-07-08 | 68.95 | 69.00 | 66.70 | 67.25 | 0.1M |
| 2022-07-07 | 67.85 | 69.00 | 66.85 | 67.67 | 0.0M |
| 2022-07-06 | 67.40 | 68.85 | 67.25 | 67.53 | 0.0M |
| 2022-07-05 | 65.50 | 67.10 | 65.50 | 66.62 | 0.0M |
| 2022-07-04 | 64.90 | 65.40 | 64.60 | 65.15 | 0.0M |
| 2022-07-01 | 64.00 | 65.05 | 63.50 | 64.58 | 0.0M |
| 2022-06-30 | 64.20 | 64.55 | 63.35 | 64.05 | 0.0M |
| 2022-06-29 | 63.80 | 64.25 | 62.55 | 64.00 | 0.0M |
| 2022-06-28 | 66.00 | 66.00 | 64.30 | 64.30 | 0.0M |
| 2022-06-27 | 64.85 | 68.00 | 64.85 | 66.30 | 0.1M |
| 2022-06-23 | 63.05 | 64.90 | 62.65 | 64.40 | 0.0M |
| 2022-06-22 | 61.65 | 63.70 | 60.75 | 62.67 | 0.0M |
| 2022-06-21 | 65.05 | 65.55 | 62.15 | 62.15 | 0.0M |
| 2022-06-20 | 63.40 | 65.70 | 63.40 | 63.92 | 0.1M |
| 2022-06-17 | 62.05 | 65.20 | 62.05 | 62.45 | 0.1M |
| 2022-06-16 | 61.45 | 62.40 | 60.80 | 61.92 | 0.1M |
| 2022-06-15 | 62.75 | 63.90 | 59.90 | 61.92 | 1.6M |
| 2022-06-14 | 66.60 | 67.55 | 63.75 | 64.53 | 0.2M |
| 2022-06-13 | 65.80 | 67.00 | 64.65 | 66.67 | 0.1M |
| 2022-06-10 | 65.30 | 68.75 | 65.00 | 67.67 | 0.2M |
| 2022-06-09 | 67.35 | 67.35 | 64.90 | 65.72 | 0.5M |
| 2022-06-08 | 67.20 | 68.15 | 67.20 | 67.40 | 0.1M |
| 2022-06-07 | 67.20 | 67.20 | 65.90 | 66.62 | 0.2M |
| 2022-06-01 | 68.75 | 68.75 | 66.45 | 67.35 | 0.1M |
| 2022-05-31 | 70.50 | 70.50 | 69.30 | 69.30 | 0.2M |
| 2022-05-30 | 71.85 | 72.40 | 70.00 | 70.10 | 0.1M |
| 2022-05-27 | 66.65 | 70.40 | 66.20 | 70.30 | 0.1M |
| 2022-05-25 | 67.45 | 67.85 | 66.50 | 66.72 | 0.0M |
| 2022-05-24 | 67.00 | 68.45 | 66.20 | 66.72 | 0.1M |
| 2022-05-23 | 68.75 | 69.55 | 67.10 | 67.10 | 0.2M |
| 2022-05-20 | 68.15 | 69.60 | 67.75 | 68.53 | 0.0M |
| 2022-05-19 | 67.15 | 69.25 | 66.55 | 68.10 | 1.0M |
| 2022-05-18 | 69.20 | 69.20 | 67.50 | 67.72 | 0.1M |
| 2022-05-17 | 68.40 | 69.10 | 68.10 | 68.45 | 0.0M |
| 2022-05-16 | 68.90 | 69.30 | 67.55 | 67.83 | 0.4M |
| 2022-05-13 | 66.50 | 69.45 | 66.50 | 68.72 | 0.1M |
| 2022-05-12 | 66.70 | 66.75 | 64.55 | 66.40 | 0.1M |
| 2022-05-11 | 66.55 | 68.15 | 65.80 | 67.40 | 0.2M |
| 2022-05-10 | 67.75 | 68.30 | 67.05 | 68.15 | 0.2M |
| 2022-05-09 | 70.15 | 70.45 | 66.55 | 67.25 | 0.1M |
| 2022-05-06 | 71.75 | 71.75 | 70.00 | 70.58 | 0.1M |
| 2022-05-05 | 74.40 | 75.30 | 72.10 | 73.05 | 0.1M |
| 2022-05-04 | 74.55 | 74.55 | 72.90 | 74.35 | 0.1M |
| 2022-05-03 | 75.55 | 75.65 | 74.00 | 74.53 | 0.1M |
| 2022-04-29 | 75.00 | 76.30 | 74.10 | 74.72 | 0.0M |
| 2022-04-28 | 76.40 | 77.35 | 75.15 | 75.15 | 0.3M |
| 2022-04-27 | 73.45 | 77.15 | 72.45 | 76.35 | 0.2M |
| 2022-04-26 | 77.00 | 77.90 | 73.20 | 74.72 | 0.8M |
| 2022-04-25 | 72.80 | 80.10 | 72.80 | 77.92 | 0.3M |
| 2022-04-22 | 79.95 | 81.50 | 75.50 | 75.72 | 0.4M |
| 2022-04-21 | 73.95 | 75.90 | 73.95 | 75.53 | 0.1M |
| 2022-04-20 | 74.10 | 74.80 | 73.05 | 73.25 | 0.1M |
| 2022-04-19 | 73.10 | 74.30 | 72.25 | 73.30 | 0.1M |
| 2022-04-14 | 74.85 | 75.83 | 74.25 | 75.83 | 0.0M |
| 2022-04-13 | 75.80 | 76.30 | 74.90 | 75.83 | 1.0M |
| 2022-04-12 | 75.65 | 76.20 | 74.90 | 75.72 | 0.1M |
| 2022-04-11 | 78.30 | 78.55 | 76.00 | 76.72 | 0.0M |
| 2022-04-08 | 80.85 | 81.20 | 78.30 | 79.25 | 0.1M |
| 2022-04-07 | 80.45 | 81.78 | 79.60 | 81.78 | 0.2M |
| 2022-04-06 | 83.70 | 84.40 | 82.95 | 84.00 | 0.1M |
| 2022-04-05 | 82.45 | 84.00 | 82.45 | 83.67 | 0.1M |
| 2022-04-04 | 80.70 | 82.00 | 80.60 | 81.10 | 0.1M |
| 2022-04-01 | 79.70 | 81.40 | 79.50 | 81.35 | 0.2M |
| 2022-03-31 | 80.50 | 80.75 | 79.25 | 79.72 | 0.1M |
| 2022-03-30 | 79.10 | 80.40 | 78.45 | 80.30 | 0.1M |
| 2022-03-29 | 78.40 | 80.55 | 77.75 | 80.45 | 0.1M |
| 2022-03-28 | 74.90 | 76.80 | 73.85 | 76.45 | 0.1M |
| 2022-03-25 | 76.00 | 77.20 | 75.05 | 76.10 | 0.1M |
| 2022-03-24 | 79.35 | 79.35 | 76.10 | 76.67 | 0.1M |
| 2022-03-23 | 80.45 | 80.90 | 77.30 | 77.30 | 0.2M |
| 2022-03-22 | 84.55 | 84.80 | 79.15 | 79.92 | 0.3M |
| 2022-03-21 | 85.80 | 86.30 | 84.40 | 84.62 | 0.1M |
| 2022-03-18 | 83.15 | 86.00 | 83.15 | 85.45 | 0.1M |
| 2022-03-17 | 83.35 | 84.83 | 83.35 | 84.83 | 0.3M |
| 2022-03-16 | 82.70 | 83.00 | 81.85 | 83.00 | 0.1M |
| 2022-03-15 | 80.95 | 81.00 | 78.55 | 80.92 | 0.1M |
| 2022-03-14 | 79.20 | 82.60 | 78.30 | 81.40 | 0.0M |
| 2022-03-11 | 77.95 | 84.40 | 77.25 | 80.45 | 0.7M |
| 2022-03-10 | 78.05 | 78.90 | 77.50 | 78.15 | 0.3M |
| 2022-03-09 | 78.10 | 78.95 | 76.65 | 78.60 | 0.0M |
| 2022-03-08 | 77.80 | 79.95 | 76.70 | 77.35 | 0.1M |
| 2022-03-07 | 77.05 | 79.60 | 76.05 | 79.20 | 0.1M |
| 2022-03-04 | 78.40 | 80.35 | 78.25 | 79.92 | 0.1M |
| 2022-03-03 | 81.20 | 81.20 | 78.20 | 79.15 | 0.1M |
| 2022-03-02 | 80.55 | 81.80 | 79.25 | 80.72 | 0.2M |
| 2022-03-01 | 81.55 | 81.80 | 78.70 | 81.00 | 0.1M |
| 2022-02-28 | 78.85 | 81.80 | 78.35 | 81.62 | 0.1M |
| 2022-02-25 | 78.40 | 79.35 | 76.40 | 78.72 | 0.3M |
| 2022-02-24 | 69.50 | 77.05 | 69.50 | 76.78 | 0.2M |
| 2022-02-23 | 74.10 | 74.60 | 73.05 | 73.05 | 0.2M |
| 2022-02-22 | 70.40 | 73.70 | 70.40 | 73.00 | 0.1M |
| 2022-02-21 | 73.70 | 73.70 | 70.95 | 71.88 | 0.2M |
| 2022-02-18 | 73.65 | 74.95 | 72.40 | 72.45 | 0.3M |
| 2022-02-17 | 76.30 | 77.05 | 74.35 | 75.62 | 0.0M |
| 2022-02-16 | 77.00 | 78.00 | 75.40 | 75.67 | 0.3M |
| 2022-02-15 | 76.50 | 78.15 | 76.50 | 78.00 | 0.1M |
| 2022-02-14 | 78.20 | 78.20 | 75.00 | 76.53 | 0.2M |
| 2022-02-11 | 80.40 | 80.90 | 79.65 | 79.83 | 0.2M |
| 2022-02-10 | 81.60 | 82.90 | 80.30 | 81.62 | 0.2M |
| 2022-02-09 | 83.10 | 83.80 | 82.60 | 82.88 | 0.3M |
| 2022-02-08 | 84.95 | 85.05 | 82.00 | 82.62 | 0.2M |
| 2022-02-07 | 85.10 | 86.40 | 85.10 | 85.95 | 0.0M |
| 2022-02-04 | 90.60 | 90.60 | 84.95 | 86.62 | 0.1M |
| 2022-02-03 | 85.00 | 89.70 | 80.60 | 88.05 | 0.7M |
| 2022-02-02 | 95.00 | 95.60 | 94.60 | 95.25 | 0.1M |
| 2022-02-01 | 93.00 | 94.55 | 92.95 | 93.35 | 0.0M |
| 2022-01-31 | 93.40 | 93.40 | 91.45 | 93.15 | 0.0M |
| 2022-01-28 | 90.80 | 91.65 | 89.75 | 90.58 | 0.0M |
| 2022-01-27 | 88.65 | 90.65 | 87.90 | 90.35 | 0.0M |
| 2022-01-26 | 88.25 | 90.85 | 88.00 | 90.83 | 0.8M |
| 2022-01-25 | 90.15 | 90.15 | 87.85 | 89.62 | 0.0M |
| 2022-01-24 | 91.55 | 92.10 | 86.50 | 87.88 | 0.1M |
| 2022-01-21 | 95.15 | 96.00 | 92.00 | 92.00 | 0.1M |
| 2022-01-20 | 92.00 | 93.55 | 92.00 | 93.00 | 0.0M |
| 2022-01-19 | 92.30 | 94.00 | 92.00 | 92.35 | 0.1M |
| 2022-01-18 | 92.20 | 94.30 | 91.40 | 94.30 | 0.0M |
| 2022-01-17 | 89.35 | 93.35 | 88.90 | 92.88 | 0.0M |
| 2022-01-14 | 90.45 | 91.45 | 89.75 | 90.25 | 0.1M |
| 2022-01-13 | 94.80 | 94.85 | 92.05 | 92.88 | 0.1M |
| 2022-01-12 | 96.15 | 96.30 | 94.80 | 95.15 | 0.2M |
| 2022-01-11 | 97.40 | 97.70 | 95.15 | 95.38 | 0.1M |
| 2022-01-10 | 102.30 | 102.30 | 96.30 | 96.97 | 0.1M |
| 2022-01-07 | 106.10 | 106.10 | 102.30 | 102.88 | 0.0M |
| 2022-01-05 | 108.30 | 110.60 | 106.70 | 110.60 | 0.1M |
| 2022-01-04 | 110.70 | 111.30 | 108.80 | 110.60 | 0.1M |