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 22.83 22.86 22.60 22.60 0.0M
2022-12-29 22.62 22.80 22.60 22.80 0.0M
2022-12-28 22.90 22.90 22.62 22.62 0.0M
2022-12-27 22.81 22.94 22.80 22.86 0.0M
2022-12-23 22.81 22.85 22.60 22.65 0.0M
2022-12-22 23.05 23.13 23.05 23.07 0.0M
2022-12-21 22.74 22.88 22.72 22.88 0.0M
2022-12-20 22.42 22.58 22.42 22.53 0.0M
2022-12-19 22.75 22.77 22.66 22.77 0.0M
2022-12-16 22.85 22.85 22.55 22.68 0.0M
2022-12-15 23.42 23.42 23.00 23.00 0.0M
2022-12-14 23.61 23.61 23.61 23.61 0.0M
2022-12-13 23.36 24.00 23.33 23.65 0.0M
2022-12-12 23.25 23.37 23.24 23.32 0.0M
2022-12-09 23.31 23.38 23.28 23.31 0.0M
2022-12-08 23.34 23.34 23.10 23.25 0.0M
2022-12-07 23.40 23.40 23.25 23.38 0.0M
2022-12-06 23.55 23.55 23.30 23.38 0.0M
2022-12-05 23.73 23.73 23.59 23.60 0.0M
2022-12-02 23.69 23.81 23.63 23.73 0.0M
2022-12-01 23.83 23.83 23.65 23.75 0.0M
2022-11-30 23.53 23.53 23.46 23.46 0.0M
2022-11-29 23.50 23.54 23.40 23.50 0.0M
2022-11-28 23.59 23.61 23.45 23.53 0.0M
2022-11-25 23.71 23.71 23.66 23.67 0.0M
2022-11-24 23.60 23.74 23.60 23.67 0.0M
2022-11-23 23.47 23.56 23.44 23.55 0.0M
2022-11-22 23.40 23.49 23.32 23.45 0.0M
2022-11-21 23.47 23.47 23.29 23.41 0.0M
2022-11-18 23.28 23.54 23.28 23.48 0.0M
2022-11-17 23.37 23.41 23.25 23.26 0.0M
2022-11-16 23.55 23.55 23.22 23.23 0.0M
2022-11-15 23.45 23.53 23.37 23.53 0.0M
2022-11-14 23.41 23.49 23.38 23.45 0.0M
2022-11-11 23.40 23.49 23.21 23.35 0.0M
2022-11-10 22.28 23.15 22.21 23.10 0.0M
2022-11-09 22.38 22.38 22.25 22.35 0.0M
2022-11-08 21.98 22.42 21.98 22.41 0.0M
2022-11-07 21.87 22.12 21.87 22.10 0.0M
2022-11-04 21.53 22.08 21.53 21.97 0.0M
2022-11-03 21.41 21.45 21.18 21.36 0.0M
2022-11-02 21.87 21.87 21.60 21.60 0.0M
2022-11-01 21.82 21.99 21.77 21.77 0.0M
2022-10-31 21.69 21.69 21.57 21.64 0.0M
2022-10-28 21.51 21.65 21.40 21.65 0.0M
2022-10-27 21.65 21.72 21.50 21.68 0.0M
2022-10-26 21.60 21.79 21.60 21.79 0.0M
2022-10-25 21.36 21.68 21.19 21.67 0.0M
2022-10-24 21.20 21.31 21.00 21.22 0.0M
2022-10-21 20.86 21.01 20.69 20.96 0.0M
2022-10-20 20.94 21.12 20.94 21.12 0.0M
2022-10-19 21.13 21.13 20.96 20.98 0.0M
2022-10-18 21.07 21.30 21.07 21.09 0.0M
2022-10-17 20.69 20.93 20.50 20.91 0.0M
2022-10-14 20.71 20.71 20.47 20.47 0.0M
2022-10-13 20.10 20.33 19.73 20.33 0.0M
2022-10-12 20.36 20.41 20.20 20.27 0.0M
2022-10-11 20.34 20.44 20.21 20.35 0.0M
2022-10-10 20.47 20.73 20.43 20.51 0.0M
2022-10-07 20.91 21.00 20.57 20.57 0.0M
2022-10-06 21.31 21.31 21.00 21.01 0.0M
2022-10-05 21.33 21.33 20.99 21.07 0.0M
2022-10-04 20.85 21.35 20.85 21.35 0.0M
2022-10-03 20.18 20.55 20.00 20.52 0.0M
2022-09-30 20.24 20.46 20.16 20.46 0.0M
2022-09-29 20.33 20.33 20.00 20.14 0.0M
2022-09-28 20.38 20.48 20.08 20.46 0.0M
2022-09-27 20.73 20.81 20.45 20.45 0.0M
2022-09-26 20.66 20.76 20.50 20.59 0.0M
2022-09-23 21.01 21.01 20.50 20.59 0.0M
2022-09-22 21.16 21.37 20.99 20.99 0.0M
2022-09-21 21.10 21.50 21.10 21.50 0.0M
2022-09-20 21.60 21.60 21.27 21.33 0.0M
2022-09-19 21.43 21.63 21.30 21.50 0.0M
2022-09-16 21.74 21.74 21.54 21.58 0.0M
2022-09-15 22.15 22.15 21.91 21.93 0.0M
2022-09-14 22.23 22.23 22.03 22.03 0.0M
2022-09-13 22.78 22.78 22.19 22.19 0.0M
2022-09-12 22.34 22.70 22.31 22.64 0.0M
2022-09-09 21.89 22.20 21.89 22.20 0.0M
2022-09-08 21.82 21.82 21.51 21.77 0.0M
2022-09-07 21.46 21.69 21.46 21.69 0.0M
2022-09-06 21.49 21.70 21.48 21.61 0.0M
2022-09-05 21.44 21.54 21.29 21.50 0.0M
2022-09-02 21.59 21.85 21.42 21.84 0.0M
2022-09-01 21.58 21.58 21.32 21.35 0.0M
2022-08-31 22.01 22.03 21.69 21.69 0.0M
2022-08-30 22.06 22.29 21.94 21.95 0.0M
2022-08-29 21.89 21.96 21.78 21.89 0.0M
2022-08-26 22.75 22.82 22.11 22.15 0.0M
2022-08-25 22.88 22.88 22.52 22.63 0.0M
2022-08-24 22.48 22.64 22.47 22.64 0.0M
2022-08-23 22.50 22.58 22.48 22.49 0.0M
2022-08-22 23.01 23.01 22.60 22.64 0.0M
2022-08-19 23.29 23.32 23.11 23.11 0.0M
2022-08-18 23.30 23.45 23.30 23.39 0.0M
2022-08-17 23.76 23.76 23.30 23.30 0.0M
2022-08-16 23.74 23.78 23.60 23.67 0.0M
2022-08-15 23.73 23.73 23.55 23.63 0.0M
2022-08-12 23.46 23.58 23.46 23.53 0.0M
2022-08-11 23.57 23.57 23.40 23.48 0.0M
2022-08-10 23.11 23.46 23.11 23.45 0.0M
2022-08-09 23.49 23.53 23.20 23.24 0.0M
2022-08-08 23.51 23.61 23.45 23.55 0.0M
2022-08-05 23.59 23.62 23.32 23.32 0.0M
2022-08-04 23.46 23.69 23.46 23.53 0.0M
2022-08-03 23.03 23.38 23.03 23.38 0.0M
2022-08-02 23.20 23.20 22.98 23.10 0.0M
2022-08-01 23.20 23.39 23.20 23.22 0.0M
2022-07-29 23.13 23.26 23.13 23.18 0.0M
2022-07-28 22.77 22.83 22.60 22.83 0.0M
2022-07-27 22.43 22.53 22.43 22.53 0.0M
2022-07-26 22.46 22.46 22.33 22.33 0.0M
2022-07-25 22.50 22.59 22.46 22.51 0.0M
2022-07-22 22.45 22.59 22.43 22.55 0.0M
2022-07-21 22.27 22.50 22.27 22.48 0.0M
2022-07-20 22.45 22.49 22.32 22.36 0.0M
2022-07-19 21.92 22.39 21.81 22.39 0.0M
2022-07-18 21.85 22.05 21.80 21.90 0.0M
2022-07-15 21.37 21.68 21.27 21.68 0.0M
2022-07-14 21.49 21.51 21.16 21.22 0.0M
2022-07-13 21.67 21.67 21.36 21.51 0.0M
2022-07-12 21.60 21.74 21.45 21.72 0.0M
2022-07-11 21.64 21.81 21.60 21.72 0.0M
2022-07-08 21.87 21.94 21.71 21.93 0.0M
2022-07-07 21.69 21.80 21.64 21.80 0.0M
2022-07-06 21.38 21.45 21.28 21.43 0.0M
2022-07-05 21.61 21.62 21.04 21.04 0.0M
2022-07-04 21.55 21.58 21.42 21.42 0.0M
2022-07-01 21.21 21.54 21.20 21.44 0.0M
2022-06-30 21.44 21.47 21.23 21.42 0.0M
2022-06-29 21.85 21.95 21.82 21.82 0.0M
2022-06-28 22.26 22.31 22.09 22.09 0.0M
2022-06-27 22.28 22.31 22.00 22.08 0.0M
2022-06-24 21.59 22.04 21.59 22.01 0.0M
2022-06-23 21.58 21.58 21.26 21.37 0.0M
2022-06-22 21.45 21.64 21.28 21.64 0.0M
2022-06-21 21.68 21.91 21.68 21.73 0.0M
2022-06-20 21.44 21.68 21.44 21.68 0.0M
2022-06-17 21.38 21.62 21.38 21.50 0.0M
2022-06-16 21.81 21.81 21.28 21.28 0.0M
2022-06-15 21.90 22.01 21.78 21.92 0.0M
2022-06-14 22.00 22.00 21.51 21.51 0.0M
2022-06-13 22.02 22.07 21.79 21.84 0.0M
2022-06-10 22.99 22.99 22.40 22.40 0.0M
2022-06-09 23.21 23.45 23.10 23.17 0.0M
2022-06-08 23.71 23.71 23.40 23.44 0.0M
2022-06-07 23.65 23.65 23.45 23.56 0.0M
2022-06-06 23.74 23.87 23.69 23.74 0.0M
2022-06-03 23.74 23.74 23.44 23.44 0.0M
2022-06-02 23.54 23.62 23.46 23.56 0.0M
2022-06-01 23.68 23.68 23.30 23.32 0.0M
2022-05-31 23.78 23.78 23.51 23.51 0.0M
2022-05-30 23.82 23.90 23.73 23.84 0.0M
2022-05-27 23.36 23.58 23.31 23.58 0.0M
2022-05-26 22.89 23.22 22.89 23.22 0.0M
2022-05-25 22.92 22.93 22.65 22.89 0.0M
2022-05-24 22.92 22.95 22.73 22.76 0.0M
2022-05-23 23.01 23.04 22.77 23.04 0.0M
2022-05-20 22.78 22.97 22.71 22.72 0.0M
2022-05-19 22.61 22.61 22.38 22.59 0.0M
2022-05-18 23.16 23.16 22.81 22.81 0.0M
2022-05-17 23.02 23.26 23.02 23.18 0.0M
2022-05-16 22.92 22.92 22.71 22.79 0.0M
2022-05-13 22.64 22.94 22.63 22.94 0.0M
2022-05-12 22.32 22.46 21.99 22.46 0.1M
2022-05-11 22.31 22.58 22.16 22.58 0.0M
2022-05-10 22.00 22.36 22.00 22.06 0.0M
2022-05-09 22.43 22.43 21.90 21.90 0.0M
2022-05-06 22.97 22.97 22.33 22.50 0.0M
2022-05-05 23.70 23.70 22.87 22.89 0.0M
2022-05-04 23.37 23.37 23.04 23.04 0.0M
2022-05-03 23.33 23.40 23.18 23.30 0.0M
2022-05-02 23.36 23.36 22.90 23.11 0.0M
2022-04-29 23.63 23.74 23.45 23.50 0.0M
2022-04-28 23.48 23.55 23.25 23.41 0.0M
2022-04-27 22.80 23.19 22.80 23.18 0.0M
2022-04-26 23.58 23.58 23.02 23.02 0.0M
2022-04-25 23.47 23.47 23.22 23.37 0.0M
2022-04-22 23.90 23.95 23.70 23.71 0.0M
2022-04-21 24.15 24.35 24.00 24.20 0.0M
2022-04-20 23.76 24.03 23.76 24.02 0.0M
2022-04-19 23.68 23.68 23.41 23.63 0.0M
2022-04-14 23.68 23.83 23.61 23.72 0.0M
2022-04-13 23.63 23.63 23.35 23.56 0.0M
2022-04-12 23.40 23.75 23.30 23.61 0.0M
2022-04-11 23.95 24.00 23.69 23.70 0.0M
2022-04-08 23.95 24.00 23.80 23.92 0.0M
2022-04-07 23.73 23.90 23.63 23.66 0.0M
2022-04-06 24.16 24.23 23.51 23.64 0.0M
2022-04-05 24.43 24.52 24.12 24.26 0.0M
2022-04-04 24.26 24.46 24.15 24.45 0.0M
2022-04-01 24.21 24.34 24.16 24.24 0.0M
2022-03-31 24.63 24.73 24.14 24.14 0.0M
2022-03-30 24.71 24.71 24.50 24.55 0.0M
2022-03-29 24.33 24.97 24.33 24.86 0.0M
2022-03-28 24.14 24.40 24.09 24.09 0.0M
2022-03-25 23.98 24.11 23.89 23.95 0.0M
2022-03-24 24.13 24.13 23.89 23.95 0.0M
2022-03-23 24.53 24.53 24.06 24.07 0.0M
2022-03-22 24.31 24.50 24.31 24.50 0.0M
2022-03-21 24.35 24.45 24.24 24.24 0.0M
2022-03-18 24.31 24.39 23.96 24.38 0.0M
2022-03-17 24.56 24.56 24.08 24.22 0.0M
2022-03-16 23.89 24.33 23.86 24.27 0.0M
2022-03-15 23.00 23.40 22.85 23.25 0.0M
2022-03-14 23.04 23.41 23.00 23.28 0.0M
2022-03-11 22.60 23.37 22.46 22.85 0.0M
2022-03-10 23.21 23.21 22.58 22.63 0.0M
2022-03-09 22.45 23.27 22.45 23.27 0.0M
2022-03-08 21.65 22.28 21.50 21.67 0.0M
2022-03-07 21.41 22.20 21.10 21.82 0.0M
2022-03-04 22.97 22.97 22.12 22.12 0.0M
2022-03-03 23.79 23.85 23.27 23.27 0.0M
2022-03-02 23.37 23.75 23.35 23.75 0.0M
2022-03-01 24.48 24.48 23.60 23.60 0.0M
2022-02-28 24.17 24.49 24.00 24.49 0.0M
2022-02-25 24.28 24.76 24.00 24.76 0.0M
2022-02-24 23.77 24.22 23.60 23.93 0.0M
2022-02-23 25.22 25.45 24.96 24.96 0.0M
2022-02-22 24.64 25.11 24.52 25.05 0.0M
2022-02-21 25.79 25.79 24.90 25.08 0.0M
2022-02-18 25.91 25.91 25.50 25.58 0.0M
2022-02-17 26.16 26.16 25.85 25.85 0.0M
2022-02-16 26.11 26.18 25.95 26.01 0.0M
2022-02-15 25.48 26.09 25.48 26.09 0.0M
2022-02-14 25.53 25.66 25.23 25.66 0.0M
2022-02-11 26.25 26.25 26.15 26.17 0.0M
2022-02-10 26.78 26.78 26.30 26.43 0.0M
2022-02-09 26.40 26.57 26.39 26.57 0.0M
2022-02-08 25.98 26.21 25.96 26.10 0.0M
2022-02-07 26.00 26.06 25.78 26.05 0.0M
2022-02-04 26.34 26.34 25.73 25.81 0.0M
2022-02-03 26.49 26.49 26.07 26.07 0.0M
2022-02-02 26.55 26.66 26.47 26.47 0.0M
2022-02-01 26.37 26.44 26.29 26.37 0.0M
2022-01-31 26.10 26.10 25.90 26.05 0.0M
2022-01-28 26.08 26.08 25.44 25.76 0.0M
2022-01-27 25.69 26.10 25.69 26.10 0.0M
2022-01-26 25.73 26.12 25.73 25.98 0.0M
2022-01-25 25.57 25.74 25.39 25.52 0.0M
2022-01-24 26.38 26.38 25.32 25.38 0.0M
2022-01-21 26.67 26.67 26.24 26.40 0.0M
2022-01-20 26.80 26.98 26.67 26.98 0.0M
2022-01-19 26.70 27.00 26.69 26.69 0.0M
2022-01-18 26.99 26.99 26.71 26.71 0.0M
2022-01-17 27.07 27.16 27.07 27.13 0.0M
2022-01-14 26.95 27.06 26.90 26.92 0.0M
2022-01-13 27.14 27.32 27.14 27.19 0.0M
2022-01-12 27.19 27.31 27.07 27.18 0.0M
2022-01-11 27.13 27.18 27.03 27.07 0.0M
2022-01-10 27.40 27.40 26.76 26.81 0.0M
2022-01-07 27.37 27.44 27.22 27.24 0.0M
2022-01-06 27.46 27.49 27.20 27.29 0.0M
2022-01-05 27.75 27.82 27.67 27.71 0.0M
2022-01-04 27.70 27.80 27.63 27.64 0.0M
2022-01-03 27.51 27.65 27.50 27.55 0.0M