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 27.07 27.07 26.99 26.99 0.0M
2022-12-29 26.90 27.15 26.90 27.15 0.0M
2022-12-28 27.22 27.22 27.03 27.03 0.0M
2022-12-27 27.31 27.31 27.13 27.13 0.0M
2022-12-23 27.05 27.13 27.05 27.08 0.0M
2022-12-22 27.22 27.22 26.86 26.93 0.0M
2022-12-21 26.93 27.29 26.88 27.29 0.0M
2022-12-20 26.72 26.90 26.72 26.84 0.0M
2022-12-19 27.02 27.10 26.95 26.95 0.0M
2022-12-16 27.11 27.11 26.90 26.98 0.0M
2022-12-15 27.66 27.66 27.13 27.13 0.0M
2022-12-14 28.04 28.09 27.87 28.08 0.0M
2022-12-13 28.14 28.29 28.06 28.12 0.0M
2022-12-12 27.81 27.93 27.73 27.90 0.0M
2022-12-09 27.95 28.02 27.74 28.01 0.0M
2022-12-08 27.89 27.95 27.89 27.95 0.0M
2022-12-07 28.04 28.04 27.70 27.96 0.0M
2022-12-06 28.27 28.27 27.92 27.92 0.0M
2022-12-05 28.53 28.53 28.28 28.28 0.0M
2022-12-02 28.65 28.69 28.62 28.62 0.0M
2022-12-01 29.16 29.16 28.67 28.74 0.0M
2022-11-30 28.73 28.81 28.42 28.67 0.0M
2022-11-29 28.60 28.69 28.52 28.60 0.0M
2022-11-28 28.79 28.79 28.48 28.67 0.0M
2022-11-25 28.77 28.88 28.77 28.87 0.0M
2022-11-24 28.76 28.81 28.73 28.76 0.0M
2022-11-23 28.85 28.95 28.80 28.83 0.0M
2022-11-22 28.65 28.90 28.58 28.86 0.0M
2022-11-21 28.54 28.71 28.54 28.67 0.0M
2022-11-18 28.06 28.46 28.06 28.41 0.0M
2022-11-17 28.18 28.18 27.86 28.04 0.0M
2022-11-16 28.39 28.39 28.08 28.12 0.0M
2022-11-15 28.32 28.60 28.29 28.60 0.0M
2022-11-14 28.58 28.76 28.58 28.66 0.0M
2022-11-11 29.00 29.00 28.35 28.41 0.0M
2022-11-10 28.40 28.94 28.40 28.94 0.0M
2022-11-09 28.73 28.74 28.59 28.61 0.0M
2022-11-08 28.69 28.88 28.69 28.88 0.0M
2022-11-07 28.61 28.81 28.55 28.63 0.0M
2022-11-04 28.83 28.90 28.48 28.48 0.0M
2022-11-03 28.90 28.90 28.61 28.89 0.0M
2022-11-02 29.16 29.16 28.96 29.05 0.0M
2022-11-01 29.09 29.20 28.99 29.20 0.0M
2022-10-31 29.07 29.15 28.98 29.10 0.0M
2022-10-28 28.25 28.81 28.25 28.81 0.0M
2022-10-27 28.18 28.48 28.18 28.48 0.0M
2022-10-26 28.17 28.36 28.10 28.31 0.0M
2022-10-25 28.16 28.16 27.89 28.07 0.0M
2022-10-24 27.79 28.10 27.70 28.03 0.0M
2022-10-21 27.19 27.52 27.18 27.50 0.0M
2022-10-20 27.46 27.60 27.44 27.46 0.0M
2022-10-19 27.66 27.82 27.59 27.59 0.0M
2022-10-18 27.55 27.74 27.38 27.38 0.0M
2022-10-17 27.30 27.47 27.30 27.34 0.0M
2022-10-14 27.61 27.82 27.25 27.28 0.0M
2022-10-13 26.87 27.09 26.45 27.05 0.0M
2022-10-12 27.10 27.24 27.07 27.07 0.0M
2022-10-11 26.83 27.09 26.83 27.09 0.0M
2022-10-10 26.97 27.26 26.97 27.11 0.0M
2022-10-07 27.50 27.59 27.03 27.03 0.0M
2022-10-06 27.58 27.68 27.49 27.68 0.0M
2022-10-05 27.36 27.54 27.36 27.51 0.0M
2022-10-04 27.29 27.50 27.26 27.44 0.0M
2022-10-03 26.49 27.02 26.49 27.02 0.0M
2022-09-30 26.83 27.03 26.76 26.98 0.0M
2022-09-29 27.33 27.33 26.73 26.77 0.0M
2022-09-28 27.13 27.40 27.13 27.40 0.0M
2022-09-27 27.28 27.37 27.17 27.17 0.0M
2022-09-26 27.20 27.21 27.17 27.21 0.0M
2022-09-23 27.32 27.34 27.09 27.09 0.0M
2022-09-22 27.43 27.60 27.37 27.37 0.0M
2022-09-21 27.76 28.08 27.76 28.08 0.0M
2022-09-20 27.92 27.92 27.58 27.58 0.0M
2022-09-19 27.66 27.81 27.46 27.66 0.0M
2022-09-16 27.74 27.78 27.55 27.55 0.0M
2022-09-15 27.93 28.03 27.86 27.96 0.0M
2022-09-14 28.03 28.03 27.81 27.81 0.0M
2022-09-13 28.73 28.73 28.22 28.28 0.0M
2022-09-12 28.44 28.72 28.44 28.72 0.0M
2022-09-09 28.36 28.65 28.36 28.65 0.0M
2022-09-08 28.23 28.66 28.07 28.66 0.0M
2022-09-07 27.88 28.07 27.88 28.07 0.0M
2022-09-06 28.05 28.28 27.98 28.06 0.0M
2022-09-05 28.25 28.25 28.05 28.11 0.0M
2022-09-02 28.18 28.36 28.05 28.36 0.2M
2022-09-01 27.81 28.09 27.78 28.09 0.0M
2022-08-31 28.22 28.22 27.94 27.94 0.0M
2022-08-30 28.48 28.48 28.11 28.15 0.0M
2022-08-29 28.64 28.64 28.31 28.44 0.0M
2022-08-26 29.51 29.51 28.89 28.89 0.0M
2022-08-25 29.21 29.37 29.17 29.28 0.0M
2022-08-24 29.03 29.12 28.95 29.11 0.0M
2022-08-23 29.27 29.32 29.03 29.03 0.0M
2022-08-22 29.50 29.50 29.33 29.42 0.0M
2022-08-19 29.62 29.62 29.52 29.52 0.0M
2022-08-18 29.40 29.58 29.40 29.58 0.0M
2022-08-17 29.69 29.69 29.37 29.37 0.0M
2022-08-16 29.53 29.66 29.49 29.66 0.0M
2022-08-15 29.21 29.33 29.18 29.28 0.0M
2022-08-12 28.65 29.04 28.61 29.04 0.0M
2022-08-11 28.51 28.70 28.34 28.61 0.0M
2022-08-10 28.13 28.35 28.13 28.35 0.0M
2022-08-09 28.32 28.32 28.09 28.16 0.0M
2022-08-08 28.38 28.44 28.28 28.38 0.0M
2022-08-05 28.11 28.27 28.05 28.18 0.0M
2022-08-04 28.29 28.37 28.19 28.19 0.0M
2022-08-03 28.03 28.28 28.03 28.28 0.0M
2022-08-02 27.89 28.14 27.85 28.07 0.0M
2022-08-01 27.96 28.02 27.86 27.95 0.0M
2022-07-29 28.04 28.28 28.04 28.16 0.0M
2022-07-28 28.14 28.37 27.90 28.18 0.0M
2022-07-27 27.99 28.02 27.92 28.01 0.0M
2022-07-26 27.83 28.05 27.83 28.01 0.0M
2022-07-25 27.86 28.03 27.77 28.03 0.0M
2022-07-22 27.92 28.10 27.92 27.92 0.0M
2022-07-21 27.85 27.85 27.74 27.84 0.0M
2022-07-20 27.80 27.84 27.78 27.83 0.0M
2022-07-19 27.33 27.62 27.04 27.62 0.0M
2022-07-18 27.70 27.70 27.61 27.61 0.0M
2022-07-15 27.10 27.54 27.06 27.54 0.0M
2022-07-14 27.31 27.31 26.89 26.91 0.0M
2022-07-13 27.65 27.68 27.15 27.15 0.0M
2022-07-12 27.56 27.79 27.45 27.79 0.0M
2022-07-11 27.48 27.67 27.48 27.59 0.0M
2022-07-08 27.49 27.65 27.49 27.65 0.0M
2022-07-07 27.23 27.57 27.19 27.51 0.0M
2022-07-06 26.89 27.00 26.83 27.00 0.0M
2022-07-05 26.60 26.76 26.32 26.38 0.0M
2022-07-04 26.41 26.46 26.40 26.46 0.0M
2022-07-01 25.89 26.29 25.89 26.29 0.0M
2022-06-30 26.04 26.14 26.04 26.14 0.0M
2022-06-29 26.18 26.33 26.14 26.28 0.0M
2022-06-28 26.50 26.80 26.48 26.53 0.0M
2022-06-27 26.45 26.58 26.37 26.42 0.0M
2022-06-24 25.88 26.35 25.88 26.35 0.0M
2022-06-23 25.51 25.88 25.49 25.70 0.0M
2022-06-22 25.46 25.62 25.37 25.61 0.0M
2022-06-21 25.44 25.55 25.44 25.51 0.0M
2022-06-20 25.24 25.38 25.22 25.38 0.0M
2022-06-17 25.31 25.33 25.13 25.25 0.0M
2022-06-16 25.94 25.94 25.15 25.15 0.0M
2022-06-15 25.85 26.18 25.82 26.10 0.0M
2022-06-14 26.17 26.17 25.92 25.93 0.0M
2022-06-13 26.25 26.25 26.02 26.13 0.0M
2022-06-10 27.02 27.05 26.59 26.59 0.0M
2022-06-09 27.36 27.50 27.25 27.30 0.0M
2022-06-08 27.75 27.75 27.54 27.59 0.0M
2022-06-07 27.49 27.63 27.39 27.56 0.0M
2022-06-06 27.61 27.79 27.61 27.68 0.0M
2022-06-03 27.74 27.74 27.47 27.52 0.0M
2022-06-02 27.67 27.77 27.49 27.49 0.0M
2022-06-01 27.96 27.96 27.56 27.57 0.0M
2022-05-31 27.92 28.01 27.80 27.80 0.0M
2022-05-30 28.15 28.24 28.03 28.03 0.0M
2022-05-27 27.56 27.89 27.56 27.89 0.0M
2022-05-26 27.28 27.60 27.25 27.55 0.0M
2022-05-25 27.10 27.14 26.91 27.14 0.0M
2022-05-24 26.71 26.85 26.43 26.43 0.0M
2022-05-23 27.01 27.10 26.78 27.10 0.0M
2022-05-20 26.84 26.99 26.61 26.61 0.0M
2022-05-19 27.16 27.16 26.54 26.69 0.0M
2022-05-18 28.24 28.24 27.54 27.54 0.0M
2022-05-17 28.16 28.22 27.99 28.14 0.0M
2022-05-16 28.02 28.18 27.97 28.07 0.0M
2022-05-13 27.97 28.25 27.97 28.19 0.0M
2022-05-12 27.47 27.82 27.47 27.73 0.0M
2022-05-11 27.80 28.07 27.80 28.07 0.0M
2022-05-10 28.01 28.10 27.66 27.66 0.0M
2022-05-09 28.29 28.40 27.94 27.94 0.0M
2022-05-06 28.60 28.60 28.06 28.28 0.0M
2022-05-05 29.06 29.11 28.62 28.65 0.0M
2022-05-04 28.62 28.71 28.45 28.45 0.0M
2022-05-03 28.37 28.74 28.26 28.74 0.0M
2022-05-02 28.31 28.39 28.27 28.27 0.0M
2022-04-29 29.07 29.07 28.70 28.79 0.0M
2022-04-28 28.92 29.06 28.73 28.77 0.0M
2022-04-27 28.55 28.78 28.50 28.78 0.0M
2022-04-26 28.66 28.71 28.64 28.64 0.0M
2022-04-25 28.35 28.46 28.16 28.27 0.0M
2022-04-22 29.17 29.29 28.81 28.81 0.0M
2022-04-21 29.42 29.71 29.42 29.55 0.0M
2022-04-20 29.20 29.51 29.20 29.51 0.0M
2022-04-19 29.15 29.28 28.98 29.25 0.0M
2022-04-14 28.80 29.32 28.74 29.21 0.0M
2022-04-13 28.97 29.01 28.80 28.84 0.0M
2022-04-12 28.79 29.06 28.79 29.06 0.0M
2022-04-11 29.10 29.11 28.97 29.05 0.0M
2022-04-08 29.01 29.18 29.01 29.18 0.0M
2022-04-07 28.59 28.71 28.54 28.54 0.0M
2022-04-06 28.59 28.61 28.31 28.55 0.0M
2022-04-05 28.47 28.74 28.42 28.74 0.0M
2022-04-04 28.46 28.52 28.40 28.40 0.0M
2022-04-01 28.45 28.62 28.31 28.36 0.0M
2022-03-31 28.65 28.79 28.65 28.66 0.0M
2022-03-30 28.83 28.86 28.70 28.72 0.0M
2022-03-29 28.95 29.05 28.77 28.78 0.0M
2022-03-28 29.08 29.13 28.83 28.83 0.0M
2022-03-25 28.69 28.88 28.66 28.87 0.0M
2022-03-24 28.49 28.64 28.45 28.59 0.0M
2022-03-23 28.68 28.70 28.45 28.45 0.0M
2022-03-22 28.62 28.74 28.61 28.64 0.0M
2022-03-21 28.44 28.56 28.34 28.45 0.0M
2022-03-18 28.19 28.26 28.13 28.17 0.0M
2022-03-17 28.05 28.06 27.93 28.02 0.0M
2022-03-16 28.00 28.13 27.96 28.05 0.0M
2022-03-15 27.24 27.72 27.20 27.72 0.0M
2022-03-14 27.62 27.62 27.51 27.51 0.0M
2022-03-11 27.46 27.73 27.46 27.65 0.0M
2022-03-10 27.28 27.38 27.07 27.07 0.0M
2022-03-09 27.40 27.52 27.32 27.32 0.0M
2022-03-08 27.42 27.72 27.34 27.34 0.0M
2022-03-07 27.95 28.15 27.92 28.03 0.0M
2022-03-04 27.97 28.11 27.86 27.87 0.0M
2022-03-03 27.84 27.96 27.78 27.81 0.0M
2022-03-02 27.09 27.73 27.09 27.69 0.0M
2022-03-01 27.48 27.61 27.12 27.12 0.0M
2022-02-28 27.16 27.38 27.16 27.38 0.0M
2022-02-25 26.46 27.23 26.46 27.23 0.0M
2022-02-24 26.18 26.42 26.10 26.29 0.0M
2022-02-23 26.91 26.98 26.74 26.75 0.0M
2022-02-22 26.79 27.04 26.68 26.95 0.0M
2022-02-21 27.21 27.24 26.89 26.89 0.0M
2022-02-18 27.22 27.24 27.11 27.11 0.0M
2022-02-17 27.48 27.48 27.25 27.25 0.0M
2022-02-16 27.41 27.44 27.35 27.38 0.0M
2022-02-15 27.17 27.51 27.17 27.45 0.0M
2022-02-14 27.38 27.38 27.10 27.14 0.0M
2022-02-11 27.46 27.55 27.39 27.55 0.0M
2022-02-10 27.84 27.86 27.66 27.66 0.0M
2022-02-09 27.64 27.86 27.64 27.77 0.0M
2022-02-08 27.24 27.46 27.19 27.46 0.0M
2022-02-07 27.10 27.17 27.08 27.17 0.0M
2022-02-04 27.16 27.16 26.82 26.97 0.0M
2022-02-03 27.74 27.74 27.34 27.34 0.0M
2022-02-02 27.43 27.50 27.35 27.47 0.0M
2022-02-01 27.30 27.41 27.16 27.32 0.0M
2022-01-31 27.55 27.55 27.33 27.42 0.0M
2022-01-28 27.43 27.43 27.06 27.24 0.0M
2022-01-27 27.20 27.90 27.20 27.82 0.0M
2022-01-26 27.33 27.62 27.33 27.54 0.0M
2022-01-25 27.24 27.34 26.88 27.00 0.0M
2022-01-24 27.33 27.33 26.77 26.77 0.0M
2022-01-21 27.67 27.67 27.50 27.57 0.0M
2022-01-20 27.92 28.24 27.92 28.22 0.0M
2022-01-19 28.33 28.44 28.13 28.13 0.0M
2022-01-18 28.63 28.64 28.32 28.37 0.0M
2022-01-17 28.61 28.76 28.61 28.72 0.0M
2022-01-14 28.45 28.52 28.36 28.36 0.0M
2022-01-13 28.35 28.65 28.35 28.65 0.0M
2022-01-12 28.70 28.94 28.42 28.48 0.0M
2022-01-11 28.52 28.61 28.40 28.42 0.0M
2022-01-10 28.52 28.57 28.23 28.23 0.0M
2022-01-07 28.48 28.66 28.35 28.39 0.3M
2022-01-06 28.52 28.60 28.41 28.49 0.0M
2022-01-05 28.58 28.82 28.58 28.80 0.0M
2022-01-04 28.41 28.67 28.38 28.67 0.0M
2022-01-03 28.20 28.34 28.17 28.17 0.0M