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 9.37 9.37 9.30 9.30 0.0M
2023-12-28 9.38 9.39 9.35 9.36 0.0M
2023-12-27 9.36 9.40 9.36 9.39 0.0M
2023-12-22 9.33 9.37 9.33 9.37 0.3M
2023-12-21 9.35 9.37 9.34 9.36 0.1M
2023-12-20 9.32 9.35 9.32 9.34 0.1M
2023-12-19 9.28 9.31 9.28 9.30 0.2M
2023-12-18 9.28 9.30 9.25 9.25 0.0M
2023-12-15 9.22 9.29 9.22 9.29 0.1M
2023-12-14 9.27 9.27 9.22 9.23 0.1M
2023-12-13 9.16 9.18 9.14 9.18 0.0M
2023-12-12 9.15 9.16 9.13 9.15 0.0M
2023-12-11 9.11 9.13 9.10 9.11 0.0M
2023-12-08 9.11 9.16 9.12 9.12 0.0M
2023-12-07 9.16 9.18 9.15 9.18 0.1M
2023-12-06 9.16 9.17 9.11 9.15 0.0M
2023-12-05 9.09 9.13 9.08 9.12 0.0M
2023-12-04 9.04 9.08 9.04 9.05 0.0M
2023-12-01 9.04 9.06 8.99 9.05 0.1M
2023-11-30 9.03 9.03 8.97 8.98 0.1M
2023-11-29 9.00 9.01 8.98 9.00 0.0M
2023-11-28 9.00 8.96 8.92 8.96 0.0M
2023-11-27 8.95 8.93 8.88 8.93 0.0M
2023-11-24 8.88 8.89 8.87 8.88 0.0M
2023-11-23 8.88 8.93 8.90 8.90 0.0M
2023-11-22 8.92 8.95 8.91 8.92 0.0M
2023-11-21 8.91 8.93 8.91 8.93 0.0M
2023-11-20 8.91 8.91 8.89 8.89 0.0M
2023-11-17 8.92 8.95 8.90 8.90 0.0M
2023-11-16 8.89 8.90 8.87 8.90 0.0M
2023-11-15 8.89 8.91 8.86 8.86 0.0M
2023-11-14 8.89 8.88 8.81 8.88 0.0M
2023-11-13 8.82 8.83 8.79 8.80 0.0M
2023-11-10 8.82 8.82 8.79 8.81 0.0M
2023-11-09 8.82 8.85 8.84 8.85 0.0M
2023-11-08 8.84 8.86 8.83 8.86 0.0M
2023-11-07 8.78 8.82 8.77 8.82 0.0M
2023-11-06 8.82 8.82 8.78 8.78 0.0M
2023-11-03 8.80 8.84 8.78 8.83 0.0M
2023-11-02 8.77 8.82 8.77 8.78 0.0M
2023-11-01 8.70 8.76 8.70 8.75 0.0M
2023-10-31 8.70 8.76 8.73 8.73 0.0M
2023-10-30 8.73 8.74 8.69 8.71 0.0M
2023-10-27 8.69 8.71 8.69 8.70 0.0M
2023-10-26 8.69 8.70 8.64 8.69 0.0M
2023-10-25 8.71 8.71 8.67 8.66 0.0M
2023-10-24 8.71 8.73 8.69 8.70 0.0M
2023-10-23 8.66 8.69 8.62 8.69 0.0M
2023-10-20 8.66 8.68 8.64 8.67 0.1M
2023-10-19 8.65 8.64 8.62 8.64 0.0M
2023-10-18 8.63 8.67 8.64 8.65 0.0M
2023-10-17 8.70 8.71 8.65 8.66 0.0M
2023-10-16 8.72 8.73 8.71 8.72 0.0M
2023-10-13 8.73 8.76 8.73 8.74 0.0M
2023-10-12 8.78 8.78 8.74 8.72 0.0M
2023-10-11 8.78 8.77 8.72 8.76 0.0M
2023-10-10 8.72 8.72 8.68 8.71 0.1M
2023-10-09 8.66 8.71 8.65 8.71 0.0M
2023-10-06 8.64 8.65 8.62 8.65 0.1M
2023-10-05 8.63 8.66 8.62 8.66 0.0M
2023-10-04 8.60 8.64 8.60 8.64 0.0M
2023-10-03 8.60 8.67 8.62 8.63 0.0M
2023-10-02 8.69 8.70 8.67 8.66 0.0M
2023-09-29 8.68 8.70 8.67 8.69 0.4M
2023-09-28 8.67 8.68 8.62 8.62 0.0M
2023-09-27 8.67 8.73 8.70 8.70 0.0M
2023-09-26 8.72 8.73 8.70 8.72 0.0M
2023-09-25 8.75 8.75 8.71 8.72 0.0M
2023-09-22 8.75 8.78 8.74 8.76 0.0M
2023-09-21 8.76 8.77 8.74 8.76 0.1M
2023-09-20 8.76 8.78 8.75 8.78 0.0M
2023-09-19 8.77 8.78 8.75 8.76 0.0M
2023-09-18 8.79 8.79 8.76 8.76 0.0M
2023-09-15 8.84 8.84 8.79 8.79 0.0M
2023-09-14 8.82 8.86 8.80 8.84 0.0M
2023-09-13 8.81 8.81 8.79 8.80 0.0M
2023-09-12 8.82 8.84 8.82 8.82 0.0M
2023-09-11 8.83 8.84 8.81 8.82 0.0M
2023-09-08 8.87 8.87 8.84 8.85 0.0M
2023-09-07 8.82 8.84 8.82 8.84 0.0M
2023-09-06 8.82 8.85 8.82 8.81 0.0M
2023-09-05 8.85 8.86 8.84 8.83 0.0M
2023-09-04 8.86 8.87 8.84 8.85 0.0M
2023-09-01 8.92 8.92 8.88 8.88 0.0M
2023-08-31 8.89 8.91 8.88 8.92 0.0M
2023-08-30 8.87 8.89 8.85 8.89 0.0M
2023-08-29 8.88 8.90 8.86 8.90 0.0M
2023-08-28 8.86 8.87 8.85 8.86 0.1M
2023-08-25 8.89 8.89 8.86 8.87 0.1M
2023-08-24 8.92 8.93 8.89 8.89 0.0M
2023-08-23 8.83 8.89 8.83 8.89 0.0M
2023-08-22 8.79 8.82 8.79 8.82 0.0M
2023-08-21 8.83 8.83 8.78 8.78 0.0M
2023-08-18 8.83 8.84 8.82 8.82 0.0M
2023-08-17 8.79 8.80 8.78 8.78 0.0M
2023-08-16 8.81 8.82 8.80 8.81 0.0M
2023-08-15 8.81 8.81 8.78 8.80 0.0M
2023-08-14 8.84 8.86 8.82 8.83 0.1M
2023-08-11 8.86 8.87 8.83 8.84 0.0M
2023-08-10 8.90 8.90 8.88 8.89 0.0M
2023-08-09 8.92 8.93 8.89 8.90 0.0M
2023-08-08 8.88 8.93 8.88 8.92 0.0M
2023-08-07 8.86 8.87 8.82 8.85 0.0M
2023-08-04 8.83 8.86 8.81 8.86 0.8M
2023-08-03 8.85 8.87 8.83 8.85 0.0M
2023-08-02 8.87 8.89 8.87 8.87 0.0M
2023-08-01 8.90 8.91 8.86 8.86 0.0M
2023-07-31 8.87 8.90 8.87 8.90 0.0M
2023-07-28 8.85 8.92 8.85 8.90 0.1M
2023-07-27 8.91 8.95 8.89 8.91 0.0M
2023-07-26 8.92 8.92 8.89 8.90 0.0M
2023-07-25 8.93 8.93 8.92 8.93 0.0M
2023-07-24 8.90 8.95 8.90 8.94 0.0M
2023-07-21 8.90 8.91 8.90 8.92 0.0M
2023-07-20 8.94 8.94 8.91 8.90 0.0M
2023-07-19 8.99 9.00 8.91 8.91 0.2M
2023-07-18 8.91 8.96 8.90 8.95 0.0M
2023-07-17 8.88 8.90 8.88 8.88 0.0M
2023-07-14 8.88 8.90 8.87 8.87 0.0M
2023-07-13 8.86 8.90 8.86 8.88 0.0M
2023-07-12 8.79 8.80 8.77 8.83 0.0M
2023-07-11 8.80 8.81 8.77 8.77 0.0M
2023-07-10 8.79 8.80 8.77 8.79 0.0M
2023-07-07 8.79 8.81 8.78 8.81 0.1M
2023-07-06 8.85 8.87 8.79 8.79 0.1M
2023-07-05 8.88 8.91 8.88 8.88 0.0M
2023-07-04 8.89 8.90 8.87 8.88 0.0M
2023-07-03 8.94 8.94 8.89 8.90 0.0M
2023-06-30 8.92 8.92 8.88 8.92 0.1M
2023-06-29 8.94 8.96 8.90 8.91 0.0M
2023-06-28 8.95 8.97 8.94 8.96 0.0M
2023-06-27 8.96 8.98 8.94 8.94 0.1M
2023-06-26 8.94 8.99 8.94 8.97 0.1M
2023-06-23 8.90 8.97 8.90 8.95 0.0M
2023-06-22 8.92 8.92 8.88 8.88 0.5M
2023-06-21 8.89 8.92 8.89 8.91 0.0M
2023-06-20 8.89 8.91 8.87 8.92 0.0M
2023-06-19 8.91 8.91 8.85 8.86 0.0M
2023-06-16 8.84 8.89 8.84 8.89 0.0M
2023-06-15 8.86 8.88 8.83 8.86 0.0M
2023-06-14 8.88 8.90 8.87 8.88 0.0M
2023-06-13 8.93 8.93 8.90 8.89 0.1M
2023-06-12 8.91 8.95 8.90 8.93 0.3M
2023-06-09 8.89 8.91 8.87 8.91 0.0M
2023-06-08 8.84 8.87 8.84 8.86 0.0M
2023-06-07 8.90 8.91 8.87 8.86 0.0M
2023-06-06 8.90 8.94 8.90 8.90 0.0M
2023-06-05 8.91 8.92 8.89 8.90 0.0M
2023-06-02 8.95 8.96 8.93 8.94 0.0M
2023-06-01 8.93 8.95 8.92 8.96 0.0M
2023-05-31 8.94 8.96 8.92 8.94 0.4M
2023-05-30 8.86 8.88 8.86 8.90 0.0M
2023-05-29 8.80 8.85 8.80 8.85 0.0M
2023-05-26 8.77 8.80 8.77 8.78 0.0M
2023-05-25 8.80 8.84 8.80 8.80 0.0M
2023-05-24 8.80 8.84 8.80 8.82 0.0M
2023-05-23 8.82 8.82 8.80 8.82 0.0M
2023-05-22 8.83 8.86 8.82 8.83 0.1M
2023-05-19 8.82 8.83 8.81 8.84 0.0M
2023-05-18 8.86 8.86 8.85 8.82 0.0M
2023-05-17 8.88 8.91 8.88 8.88 0.0M
2023-05-16 8.93 8.93 8.88 8.88 0.0M
2023-05-15 8.90 8.92 8.90 8.90 0.0M
2023-05-12 8.94 8.95 8.92 8.92 0.1M
2023-05-11 8.92 8.98 8.90 8.94 0.0M
2023-05-10 8.87 8.92 8.87 8.91 1.3M
2023-05-09 8.90 8.92 8.89 8.89 1.3M
2023-05-08 8.92 8.92 8.89 8.90 0.0M
2023-05-05 8.94 8.95 8.91 8.91 0.0M
2023-05-04 8.93 8.97 8.92 8.97 0.0M
2023-05-03 8.91 8.95 8.91 8.93 0.0M
2023-05-02 8.86 8.93 8.84 8.93 0.0M
2023-04-28 8.83 8.91 8.83 8.91 0.0M
2023-04-27 8.85 8.86 8.82 8.84 0.0M
2023-04-26 8.89 8.90 8.85 8.88 0.0M
2023-04-25 8.83 8.88 8.82 8.88 0.0M
2023-04-24 8.83 8.84 8.80 8.80 0.0M
2023-04-21 8.85 8.85 8.80 8.80 0.0M
2023-04-20 8.82 8.83 8.80 8.82 0.0M
2023-04-19 8.80 8.81 8.79 8.81 0.0M
2023-04-18 8.81 8.84 8.80 8.83 0.0M
2023-04-17 8.83 8.85 8.82 8.82 0.0M
2023-04-14 8.85 8.87 8.83 8.83 0.0M
2023-04-13 8.90 8.90 8.86 8.88 0.0M
2023-04-12 8.91 8.95 8.88 8.88 0.0M
2023-04-11 8.92 8.96 8.90 8.92 0.0M
2023-04-06 8.98 9.04 8.98 8.99 0.0M
2023-04-05 8.93 9.00 8.91 8.99 0.0M
2023-04-04 8.94 8.95 8.89 8.93 0.0M
2023-04-03 8.89 8.91 8.89 8.90 0.0M
2023-03-31 8.88 8.92 8.85 8.92 0.0M
2023-03-30 8.96 8.97 8.86 8.87 0.0M
2023-03-29 8.91 8.94 8.90 8.93 0.0M
2023-03-28 8.92 8.94 8.91 8.93 0.0M
2023-03-27 8.98 9.01 8.95 8.98 0.0M
2023-03-24 9.02 9.09 9.01 9.03 0.0M
2023-03-23 8.93 8.99 8.93 8.98 0.1M
2023-03-22 8.91 8.92 8.87 8.91 0.0M
2023-03-21 9.00 9.01 8.93 8.93 0.0M
2023-03-20 9.07 9.09 9.01 9.01 0.0M
2023-03-17 8.93 9.03 8.92 9.03 0.0M
2023-03-16 8.93 8.98 8.91 8.98 0.0M
2023-03-15 8.79 9.00 8.79 9.00 0.0M
2023-03-14 8.95 8.95 8.83 8.84 0.0M
2023-03-13 8.82 8.97 8.82 8.93 0.0M
2023-03-10 8.79 8.82 8.77 8.80 0.0M
2023-03-09 8.69 8.72 8.68 8.72 0.0M
2023-03-08 8.68 8.73 8.66 8.71 0.0M
2023-03-07 8.66 8.72 8.66 8.68 0.0M
2023-03-06 8.70 8.72 8.66 8.67 0.0M
2023-03-03 8.66 8.68 8.65 8.66 0.0M
2023-03-02 8.66 8.68 8.64 8.65 0.0M
2023-03-01 8.67 8.70 8.66 8.69 0.0M
2023-02-28 8.69 8.71 8.67 8.70 0.0M
2023-02-27 8.78 8.78 8.73 8.74 0.0M
2023-02-24 8.83 8.83 8.75 8.76 0.0M
2023-02-23 8.78 8.80 8.75 8.80 0.0M
2023-02-22 8.77 8.79 8.75 8.78 0.0M
2023-02-21 8.81 8.81 8.75 8.75 0.0M
2023-02-20 8.84 8.85 8.83 8.83 0.0M
2023-02-17 8.76 8.82 8.76 8.82 0.0M
2023-02-16 8.81 8.83 8.81 8.81 0.0M
2023-02-15 8.85 8.88 8.81 8.81 0.0M
2023-02-14 8.91 8.92 8.86 8.87 0.0M
2023-02-13 8.87 8.91 8.87 8.90 0.0M
2023-02-10 8.89 8.92 8.88 8.89 0.0M
2023-02-09 8.92 8.96 8.91 8.93 0.0M
2023-02-08 8.91 8.91 8.87 8.90 0.0M
2023-02-07 8.93 8.94 8.91 8.93 0.0M
2023-02-06 8.96 8.96 8.93 8.93 0.0M
2023-02-03 9.05 9.05 9.00 9.00 0.0M
2023-02-02 8.94 8.98 8.94 8.98 0.0M
2023-02-01 8.92 8.95 8.92 8.94 0.0M
2023-01-31 8.93 8.94 8.90 8.92 0.0M
2023-01-30 8.92 8.93 8.90 8.91 0.1M
2023-01-27 8.95 8.95 8.92 8.94 0.0M
2023-01-26 9.01 9.02 8.97 8.97 0.0M
2023-01-25 9.03 9.05 9.01 9.01 0.0M
2023-01-24 8.97 9.02 8.96 9.02 0.0M
2023-01-23 9.00 9.00 8.97 8.99 0.0M
2023-01-20 9.06 9.06 9.00 9.00 0.0M
2023-01-19 9.11 9.11 9.07 9.07 0.0M
2023-01-18 9.05 9.05 9.04 9.05 0.0M
2023-01-17 8.97 9.00 8.95 9.00 0.0M
2023-01-16 8.98 8.99 8.95 8.99 0.0M
2023-01-13 8.99 9.03 8.99 9.03 0.0M
2023-01-12 8.99 9.00 8.96 8.99 0.0M
2023-01-11 8.92 8.97 8.92 8.97 0.0M
2023-01-10 8.89 8.90 8.88 8.88 0.0M
2023-01-09 8.91 8.94 8.88 8.94 0.0M
2023-01-06 8.87 8.94 8.87 8.94 0.0M
2023-01-05 8.87 8.89 8.85 8.85 0.0M
2023-01-04 8.87 8.88 8.85 8.88 0.0M
2023-01-03 8.75 8.84 8.75 8.83 0.0M
2023-01-02 8.72 8.77 8.72 8.77 0.0M