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 29.87 29.87 29.81 29.85 0.0M
2023-12-28 29.71 29.78 29.65 29.78 0.0M
2023-12-27 29.79 29.80 29.64 29.64 0.0M
2023-12-22 29.61 29.72 29.56 29.72 0.0M
2023-12-21 29.61 29.65 29.49 29.57 0.0M
2023-12-20 29.89 29.89 29.82 29.85 0.0M
2023-12-19 29.77 29.89 29.66 29.78 0.0M
2023-12-18 29.83 29.89 29.77 29.77 0.0M
2023-12-15 29.83 29.97 29.83 29.89 0.0M
2023-12-14 29.78 29.78 29.62 29.71 0.1M
2023-12-13 29.66 29.66 29.50 29.53 0.0M
2023-12-12 29.63 29.63 29.53 29.58 0.0M
2023-12-11 29.33 29.61 29.33 29.61 0.0M
2023-12-08 29.12 29.35 29.12 29.26 0.0M
2023-12-07 29.03 29.09 29.03 29.09 0.0M
2023-12-06 29.06 29.16 29.06 29.08 0.0M
2023-12-05 29.00 29.04 28.84 29.02 0.0M
2023-12-04 28.91 29.04 28.91 28.99 0.0M
2023-12-01 28.62 28.88 28.60 28.86 0.0M
2023-11-30 28.26 28.46 28.26 28.46 0.0M
2023-11-29 28.23 28.35 28.23 28.30 0.0M
2023-11-28 28.27 28.30 28.23 28.28 0.0M
2023-11-27 28.33 28.40 28.32 28.40 0.0M
2023-11-24 28.44 28.46 28.40 28.40 0.0M
2023-11-23 28.42 28.45 28.40 28.45 0.0M
2023-11-22 28.25 28.55 28.25 28.52 0.0M
2023-11-21 28.17 28.18 28.16 28.16 0.0M
2023-11-20 28.11 28.13 28.11 28.13 0.0M
2023-11-17 28.32 28.32 28.16 28.16 0.0M
2023-11-16 28.26 28.29 28.17 28.17 0.0M
2023-11-15 28.07 28.28 28.07 28.25 0.0M
2023-11-14 27.83 28.09 27.75 28.09 0.0M
2023-11-13 27.84 27.89 27.84 27.84 0.0M
2023-11-10 27.63 27.76 27.55 27.72 0.0M
2023-11-09 27.63 27.73 27.63 27.68 0.0M
2023-11-08 27.73 27.78 27.65 27.65 0.0M
2023-11-07 27.59 27.79 27.59 27.78 0.0M
2023-11-06 27.63 27.63 27.53 27.53 0.0M
2023-11-03 27.63 27.71 27.54 27.71 0.0M
2023-11-02 27.26 27.48 27.26 27.48 0.0M
2023-11-01 26.96 27.21 26.96 27.17 0.0M
2023-10-31 26.59 26.89 26.59 26.89 0.0M
2023-10-30 26.65 26.65 26.47 26.53 0.0M
2023-10-27 26.77 26.77 26.57 26.57 0.0M
2023-10-26 26.70 26.93 26.68 26.93 0.0M
2023-10-25 26.85 26.95 26.77 26.77 0.0M
2023-10-24 26.61 26.92 26.61 26.90 0.0M
2023-10-23 26.98 26.98 26.80 26.83 0.0M
2023-10-20 27.23 27.24 27.02 27.03 0.0M
2023-10-19 27.64 27.66 27.35 27.54 0.0M
2023-10-18 27.97 27.99 27.92 27.92 0.0M
2023-10-17 27.97 28.09 27.81 28.09 0.0M
2023-10-16 27.79 28.13 27.75 28.08 0.0M
2023-10-13 27.88 27.95 27.81 27.84 0.0M
2023-10-12 27.91 28.06 27.91 27.91 0.0M
2023-10-11 27.80 27.88 27.74 27.74 0.0M
2023-10-10 27.78 27.93 27.72 27.88 0.0M
2023-10-09 27.46 27.59 27.45 27.59 0.0M
2023-10-06 27.39 27.45 27.31 27.45 0.0M
2023-10-05 27.56 27.56 27.35 27.35 0.0M
2023-10-04 27.37 27.55 27.35 27.40 0.0M
2023-10-03 27.83 27.83 27.47 27.53 0.0M
2023-10-02 27.80 27.86 27.74 27.79 0.0M
2023-09-29 27.77 27.87 27.77 27.83 0.0M
2023-09-28 27.76 27.80 27.65 27.80 0.0M
2023-09-27 27.64 27.73 27.64 27.68 0.0M
2023-09-26 27.72 27.73 27.61 27.62 0.0M
2023-09-25 27.66 27.78 27.57 27.78 0.0M
2023-09-22 27.70 27.73 27.70 27.73 0.0M
2023-09-21 27.97 27.97 27.79 27.82 0.0M
2023-09-20 28.11 28.14 28.11 28.14 0.0M
2023-09-19 28.14 28.14 27.97 28.02 0.0M
2023-09-18 28.22 28.22 28.10 28.16 0.0M
2023-09-15 28.59 28.59 28.23 28.23 0.0M
2023-09-14 28.17 28.42 28.10 28.41 0.0M
2023-09-13 28.17 28.21 28.14 28.19 0.0M
2023-09-12 28.32 28.33 28.24 28.29 0.0M
2023-09-11 28.26 28.29 28.24 28.24 0.0M
2023-09-08 28.28 28.28 28.22 28.28 0.0M
2023-09-07 28.27 28.31 28.18 28.24 0.0M
2023-09-06 28.34 28.39 28.28 28.29 0.0M
2023-09-05 28.42 28.59 28.42 28.59 0.0M
2023-09-04 28.46 28.46 28.38 28.38 0.0M
2023-09-01 28.24 28.45 28.24 28.41 0.0M
2023-08-31 28.16 28.34 28.16 28.29 0.0M
2023-08-30 28.17 28.17 28.05 28.05 0.0M
2023-08-29 28.05 28.10 27.99 28.10 0.0M
2023-08-28 27.81 27.96 27.81 27.96 0.0M
2023-08-25 27.76 27.82 27.68 27.82 0.0M
2023-08-24 27.98 28.07 27.77 27.78 0.0M
2023-08-23 27.74 27.88 27.74 27.82 0.0M
2023-08-22 27.66 27.81 27.66 27.76 0.0M
2023-08-21 27.65 27.68 27.57 27.57 0.0M
2023-08-18 27.62 27.67 27.60 27.67 0.0M
2023-08-17 27.92 27.92 27.74 27.74 0.0M
2023-08-16 27.95 28.03 27.95 28.03 0.0M
2023-08-15 28.28 28.28 28.04 28.04 0.0M
2023-08-14 28.15 28.26 28.15 28.24 0.0M
2023-08-11 28.12 28.12 28.08 28.09 0.0M
2023-08-10 28.24 28.28 27.99 28.23 0.0M
2023-08-09 28.40 28.40 28.22 28.22 0.0M
2023-08-08 28.43 28.43 28.16 28.18 0.0M
2023-08-07 28.59 28.68 28.57 28.68 0.0M
2023-08-04 28.76 28.76 28.60 28.60 0.0M
2023-08-03 28.94 28.94 28.69 28.69 0.0M
2023-08-02 29.11 29.11 28.74 29.01 0.0M
2023-08-01 29.12 29.19 29.02 29.07 0.0M
2023-07-31 28.99 29.02 28.99 29.02 0.0M
2023-07-28 29.11 29.11 29.00 29.02 0.0M
2023-07-27 28.79 29.12 28.63 29.12 0.0M
2023-07-26 28.75 28.75 28.64 28.67 0.0M
2023-07-25 28.58 28.70 28.58 28.70 0.0M
2023-07-24 28.27 28.54 28.27 28.54 0.0M
2023-07-21 28.31 28.41 28.30 28.37 0.0M
2023-07-20 28.04 28.32 28.04 28.26 0.0M
2023-07-19 27.92 28.20 27.90 28.08 0.0M
2023-07-18 27.49 27.89 27.49 27.89 0.0M
2023-07-17 27.43 27.54 27.41 27.53 0.0M
2023-07-14 27.59 27.68 27.50 27.51 0.0M
2023-07-13 27.77 27.77 27.65 27.66 0.0M
2023-07-12 28.02 28.12 27.85 27.85 0.0M
2023-07-11 27.75 27.95 27.75 27.95 0.0M
2023-07-10 27.56 27.76 27.56 27.74 0.0M
2023-07-07 27.73 27.79 27.73 27.77 0.0M
2023-07-06 28.08 28.08 27.69 27.69 0.0M
2023-07-05 28.22 28.24 28.17 28.24 0.0M
2023-07-04 28.25 28.25 28.18 28.25 0.0M
2023-07-03 28.12 28.22 28.11 28.22 0.0M
2023-06-30 27.96 28.12 27.96 28.03 0.0M
2023-06-29 27.74 27.85 27.74 27.85 0.0M
2023-06-28 27.63 27.70 27.61 27.70 0.0M
2023-06-27 27.63 27.63 27.43 27.58 0.0M
2023-06-26 27.59 27.59 27.48 27.55 0.0M
2023-06-23 27.52 27.65 27.52 27.60 0.0M
2023-06-22 27.46 27.46 27.39 27.46 0.0M
2023-06-21 27.66 27.73 27.62 27.70 0.0M
2023-06-20 27.81 27.81 27.69 27.69 0.0M
2023-06-19 27.85 27.89 27.85 27.85 0.0M
2023-06-16 27.90 27.99 27.89 27.93 0.0M
2023-06-15 27.87 27.88 27.70 27.86 0.0M
2023-06-14 28.18 28.18 27.86 27.86 0.0M
2023-06-13 28.01 28.19 27.95 28.19 0.0M
2023-06-12 27.96 27.97 27.84 27.92 0.0M
2023-06-09 27.78 27.92 27.78 27.88 0.0M
2023-06-08 27.93 27.93 27.71 27.73 0.0M
2023-06-07 27.82 28.07 27.76 28.07 0.0M
2023-06-06 27.58 27.84 27.58 27.79 0.0M
2023-06-05 27.75 27.80 27.69 27.69 0.0M
2023-06-02 27.07 27.61 27.07 27.59 0.0M
2023-06-01 27.09 27.09 26.99 27.05 0.0M
2023-05-31 27.01 27.05 26.89 26.93 0.1M
2023-05-30 27.18 27.18 26.96 26.96 0.0M
2023-05-29 27.14 27.14 27.08 27.14 0.0M
2023-05-26 26.70 26.94 26.70 26.91 0.0M
2023-05-25 26.79 26.79 26.57 26.57 0.0M
2023-05-24 26.88 26.88 26.61 26.76 0.0M
2023-05-23 27.02 27.15 26.97 27.15 0.0M
2023-05-22 26.91 27.06 26.89 27.06 0.0M
2023-05-19 27.09 27.12 26.85 26.85 0.0M
2023-05-18 26.68 26.97 26.68 26.92 0.0M
2023-05-17 26.27 26.48 26.27 26.48 0.0M
2023-05-16 26.43 26.46 26.32 26.34 0.0M
2023-05-15 26.38 26.45 26.38 26.42 0.0M
2023-05-12 26.26 26.41 26.26 26.29 0.0M
2023-05-11 26.36 26.36 26.19 26.22 0.0M
2023-05-10 26.30 26.30 26.16 26.17 0.0M
2023-05-09 26.26 26.33 26.22 26.33 0.0M
2023-05-08 26.20 26.27 26.19 26.20 0.0M
2023-05-05 25.89 26.28 25.89 26.19 0.0M
2023-05-04 26.17 26.17 25.85 25.88 0.0M
2023-05-03 26.42 26.46 26.30 26.30 0.0M
2023-05-02 26.89 26.92 26.27 26.27 0.0M
2023-04-28 26.54 26.75 26.50 26.75 0.0M
2023-04-27 26.00 26.28 25.99 26.28 0.0M
2023-04-26 26.05 26.05 25.69 25.87 0.0M
2023-04-25 26.27 26.27 26.26 26.26 0.0M
2023-04-24 26.33 26.43 26.28 26.32 0.0M
2023-04-21 26.62 26.62 26.38 26.38 0.0M
2023-04-20 26.67 26.67 26.58 26.63 0.0M
2023-04-19 26.86 26.87 26.68 26.69 0.0M
2023-04-18 26.95 26.97 26.82 26.86 0.0M
2023-04-17 26.81 26.88 26.55 26.87 0.0M
2023-04-14 26.69 26.81 26.69 26.71 0.0M
2023-04-13 26.75 26.75 26.49 26.61 0.0M
2023-04-12 26.99 27.09 26.80 26.80 0.0M
2023-04-11 26.98 27.08 26.87 27.05 0.0M
2023-04-06 26.66 26.70 26.66 26.66 0.1M
2023-04-05 26.51 26.58 26.47 26.58 0.0M
2023-04-04 26.93 27.01 26.47 26.51 0.0M
2023-04-03 26.99 26.99 26.86 26.86 0.0M
2023-03-31 26.50 26.74 26.50 26.74 0.0M
2023-03-30 26.55 26.58 26.44 26.45 0.0M
2023-03-29 26.34 26.34 26.30 26.31 0.0M
2023-03-28 26.31 26.31 26.10 26.17 0.0M
2023-03-27 26.37 26.42 26.25 26.26 0.0M
2023-03-24 25.89 26.04 25.77 26.03 0.0M
2023-03-23 25.86 26.05 25.82 25.95 0.0M
2023-03-22 26.48 26.49 26.34 26.35 0.0M
2023-03-21 26.35 26.47 26.35 26.41 0.0M
2023-03-20 25.97 26.31 25.89 26.18 0.0M
2023-03-17 26.60 26.65 26.17 26.17 0.0M
2023-03-16 26.38 26.53 26.22 26.48 0.0M
2023-03-15 26.22 26.37 26.16 26.17 0.0M
2023-03-14 25.97 26.44 25.97 26.36 0.0M
2023-03-13 26.72 26.72 25.89 25.91 0.0M
2023-03-10 26.97 27.09 26.59 27.05 0.1M
2023-03-09 27.83 27.89 27.62 27.62 0.0M
2023-03-08 28.00 28.01 27.84 27.84 0.0M
2023-03-07 28.14 28.20 28.05 28.05 0.0M
2023-03-06 28.26 28.29 28.22 28.22 0.0M
2023-03-03 27.97 28.21 27.97 28.21 0.0M
2023-03-02 27.70 27.83 27.70 27.82 0.0M
2023-03-01 27.98 27.99 27.77 27.82 0.0M
2023-02-28 27.99 28.14 27.95 28.09 0.0M
2023-02-27 28.30 28.42 28.19 28.19 0.0M
2023-02-24 28.23 28.23 28.00 28.09 0.0M
2023-02-23 28.26 28.30 28.12 28.12 0.0M
2023-02-22 28.20 28.24 28.16 28.24 0.0M
2023-02-21 28.54 28.56 28.27 28.27 0.0M
2023-02-20 28.57 28.64 28.56 28.56 0.0M
2023-02-17 28.61 28.62 28.52 28.52 0.0M
2023-02-16 28.91 28.94 28.65 28.78 0.0M
2023-02-15 28.66 28.87 28.66 28.87 0.0M
2023-02-14 28.83 29.00 28.60 28.60 0.0M
2023-02-13 28.55 28.79 28.55 28.74 0.0M
2023-02-10 28.31 28.59 28.31 28.57 0.0M
2023-02-09 28.78 28.78 28.62 28.62 0.0M
2023-02-08 28.85 28.85 28.66 28.66 0.0M
2023-02-07 28.69 28.73 28.61 28.73 0.0M
2023-02-06 28.66 28.73 28.57 28.73 0.0M
2023-02-03 28.65 28.94 28.57 28.94 0.0M
2023-02-02 28.28 28.68 28.21 28.68 0.0M
2023-02-01 28.02 28.02 27.83 27.89 0.0M
2023-01-31 28.04 28.12 27.91 28.12 0.0M
2023-01-30 27.98 28.13 27.86 28.10 0.0M
2023-01-27 28.07 28.23 28.03 28.18 0.0M
2023-01-26 27.93 28.10 27.93 28.03 0.0M
2023-01-25 27.77 27.77 27.59 27.70 0.0M
2023-01-24 27.84 27.86 27.80 27.83 0.0M
2023-01-23 27.37 27.85 27.35 27.85 0.0M
2023-01-20 27.13 27.31 27.10 27.31 0.0M
2023-01-19 27.20 27.20 27.04 27.06 0.0M
2023-01-18 27.72 27.72 27.46 27.46 0.0M
2023-01-17 27.83 27.91 27.74 27.81 0.0M
2023-01-16 27.88 27.94 27.83 27.91 0.0M
2023-01-13 27.84 27.85 27.64 27.85 0.0M
2023-01-12 27.91 28.00 27.68 27.78 0.0M
2023-01-11 27.73 27.76 27.67 27.76 0.0M
2023-01-10 27.53 27.60 27.44 27.58 0.0M
2023-01-09 27.90 27.95 27.81 27.87 0.0M
2023-01-06 27.67 27.95 27.67 27.95 0.0M
2023-01-05 27.49 27.60 27.49 27.53 0.1M
2023-01-04 27.39 27.69 27.36 27.69 0.0M
2023-01-03 27.41 27.69 27.32 27.34 0.0M
2023-01-02 27.24 27.59 27.24 27.59 0.0M