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
2021-12-30 43.77 43.80 43.64 43.71 0.0M
2021-12-29 44.09 44.11 43.32 43.57 0.0M
2021-12-28 44.11 44.25 43.91 43.91 0.0M
2021-12-27 44.00 44.00 43.70 43.82 0.0M
2021-12-23 43.85 44.02 43.72 44.02 0.0M
2021-12-22 43.42 43.58 43.30 43.58 0.0M
2021-12-21 42.59 43.21 42.58 43.07 0.0M
2021-12-20 42.55 42.76 42.25 42.30 0.0M
2021-12-17 44.10 44.22 43.28 44.01 0.0M
2021-12-16 44.93 45.07 44.45 44.46 0.0M
2021-12-15 44.32 44.35 43.90 43.90 0.0M
2021-12-14 44.90 44.90 44.13 44.17 0.0M
2021-12-13 45.59 45.61 44.67 44.70 0.0M
2021-12-10 45.72 45.83 45.30 45.33 0.0M
2021-12-09 45.82 46.01 45.58 45.66 0.0M
2021-12-08 46.32 46.49 46.02 46.05 0.0M
2021-12-07 45.07 46.03 45.07 45.96 0.0M
2021-12-06 45.11 45.11 44.44 45.08 0.0M
2021-12-03 45.85 46.12 44.92 45.17 0.0M
2021-12-02 45.83 45.92 45.25 45.50 0.0M
2021-12-01 46.45 46.75 46.31 46.61 0.0M
2021-11-30 46.24 46.59 45.77 46.11 0.0M
2021-11-29 46.78 46.98 46.33 46.44 0.0M
2021-11-26 46.26 46.42 45.52 45.77 0.0M
2021-11-25 47.55 47.59 47.24 47.53 0.0M
2021-11-24 47.08 47.28 46.85 47.23 0.0M
2021-11-23 47.66 47.66 46.90 46.96 0.0M
2021-11-22 48.25 48.25 47.75 47.75 0.0M
2021-11-19 47.62 47.65 47.14 47.51 0.0M
2021-11-18 47.91 48.02 47.05 47.25 0.0M
2021-11-17 47.98 48.16 47.73 47.88 0.0M
2021-11-16 47.76 47.76 47.34 47.49 0.0M
2021-11-15 47.33 47.71 47.22 47.43 0.0M
2021-11-12 47.38 47.78 47.36 47.63 0.0M
2021-11-11 47.21 47.21 46.80 47.00 0.0M
2021-11-10 47.06 47.13 46.67 47.10 0.0M
2021-11-09 47.96 48.19 47.27 47.63 0.0M
2021-11-08 47.42 47.71 47.20 47.63 0.0M
2021-11-05 46.90 47.23 46.64 46.96 0.0M
2021-11-04 47.03 47.40 46.96 47.10 0.0M
2021-11-03 46.43 46.57 46.27 46.27 0.0M
2021-11-02 46.34 46.55 46.14 46.28 0.0M
2021-11-01 46.35 46.85 46.26 46.52 0.0M
2021-10-29 45.83 46.30 45.71 46.30 0.0M
2021-10-28 45.61 45.68 45.44 45.68 0.0M
2021-10-27 46.02 46.33 45.96 46.00 0.0M
2021-10-26 45.55 45.96 45.49 45.74 0.0M
2021-10-25 44.85 45.12 44.60 45.00 0.0M
2021-10-22 44.37 44.46 44.04 44.04 0.0M
2021-10-21 44.18 44.52 44.08 44.31 0.0M
2021-10-20 44.86 45.00 44.77 44.88 0.0M
2021-10-19 44.64 44.90 44.45 44.81 0.0M
2021-10-18 44.35 44.68 44.20 44.52 0.0M
2021-10-15 43.93 44.35 43.93 44.26 0.0M
2021-10-14 43.20 43.70 43.02 43.42 0.0M
2021-10-13 42.59 43.07 42.58 43.02 0.0M
2021-10-12 41.94 42.60 41.94 42.52 0.0M
2021-10-11 42.50 42.81 42.36 42.75 0.0M
2021-10-08 42.57 42.82 42.49 42.56 0.0M
2021-10-07 42.63 43.16 42.60 43.10 0.0M
2021-10-06 42.18 42.18 41.61 41.97 0.0M
2021-10-05 42.46 42.78 42.29 42.75 0.0M
2021-10-04 42.74 43.29 42.13 42.28 0.0M
2021-10-01 42.82 43.51 42.82 43.14 0.0M
2021-09-30 43.83 44.03 43.67 43.72 0.0M
2021-09-29 42.82 43.33 42.82 43.00 0.0M
2021-09-28 43.90 43.90 43.10 43.24 0.0M
2021-09-27 44.21 44.44 43.81 44.18 0.0M
2021-09-24 44.40 44.42 44.06 44.15 0.0M
2021-09-23 44.23 44.50 44.19 44.25 0.0M
2021-09-22 43.64 44.10 43.62 44.10 0.0M
2021-09-21 43.27 43.73 43.23 43.39 0.0M
2021-09-20 43.60 43.70 42.82 43.04 0.0M
2021-09-17 44.81 44.93 44.50 44.54 0.0M
2021-09-16 44.97 45.12 44.72 44.77 0.0M
2021-09-15 45.32 45.42 45.02 45.05 0.0M
2021-09-14 45.21 45.32 45.10 45.28 0.0M
2021-09-13 44.93 45.24 44.80 44.81 0.0M
2021-09-10 44.89 45.10 44.75 44.86 0.0M
2021-09-09 43.85 44.63 43.85 44.45 0.0M
2021-09-08 44.39 44.72 44.06 44.06 0.0M
2021-09-07 44.74 44.80 44.56 44.70 0.0M
2021-09-06 43.96 44.20 43.95 44.08 0.0M
2021-09-03 43.49 43.85 43.40 43.72 0.0M
2021-09-02 43.51 43.76 43.45 43.59 0.0M
2021-09-01 43.41 43.50 43.14 43.39 0.0M
2021-08-31 43.80 44.03 43.60 43.86 0.0M
2021-08-30 43.80 43.91 43.66 43.78 0.0M
2021-08-27 43.19 43.47 43.05 43.30 0.0M
2021-08-26 43.38 43.51 43.00 43.24 0.0M
2021-08-25 44.01 44.20 43.97 44.03 0.0M
2021-08-24 43.47 43.86 43.47 43.73 0.0M
2021-08-23 42.98 42.98 42.60 42.97 0.0M
2021-08-20 42.17 42.39 41.80 42.39 0.0M
2021-08-19 43.08 43.08 42.43 42.60 0.0M
2021-08-18 42.85 43.15 42.80 43.14 0.0M
2021-08-17 43.00 43.00 42.58 42.79 0.0M
2021-08-16 43.53 43.65 43.25 43.35 0.0M
2021-08-13 44.57 44.76 44.25 44.25 0.0M
2021-08-12 45.24 45.24 44.67 44.78 0.0M
2021-08-11 45.15 45.31 44.85 44.85 0.0M
2021-08-10 44.35 44.89 44.35 44.74 0.0M
2021-08-09 44.11 44.53 44.11 44.40 0.0M
2021-08-06 44.32 44.57 44.18 44.32 0.0M
2021-08-05 44.05 44.18 43.86 44.11 0.0M
2021-08-04 43.87 44.29 43.86 44.13 0.0M
2021-08-03 42.96 43.15 42.70 42.97 0.0M
2021-08-02 43.59 43.60 43.35 43.48 0.0M
2021-07-30 43.01 43.15 42.86 43.08 0.0M
2021-07-29 43.04 43.36 42.97 43.08 0.0M
2021-07-28 41.87 42.47 41.87 42.42 0.0M
2021-07-27 42.45 42.45 41.55 41.55 0.0M
2021-07-26 42.59 42.81 42.41 42.66 0.0M
2021-07-23 42.79 43.00 42.61 42.72 0.0M
2021-07-22 42.56 42.86 42.37 42.40 0.0M
2021-07-21 41.70 42.29 41.61 42.16 0.0M
2021-07-20 40.74 41.08 40.66 40.97 0.0M
2021-07-19 40.86 40.86 39.98 40.35 0.0M
2021-07-16 41.89 41.96 41.48 41.50 0.0M
2021-07-15 42.29 42.42 42.09 42.22 0.0M
2021-07-14 42.59 42.65 42.26 42.26 0.0M
2021-07-13 42.74 43.00 42.72 42.72 0.0M
2021-07-12 42.18 42.44 42.09 42.39 0.0M
2021-07-09 41.52 41.86 41.52 41.79 0.0M
2021-07-08 41.46 41.46 40.47 40.88 0.0M
2021-07-07 41.72 41.88 41.44 41.52 0.0M
2021-07-06 41.14 41.32 40.91 40.99 0.0M
2021-07-05 41.19 41.48 41.04 41.27 0.0M
2021-07-02 41.05 41.21 40.94 40.94 0.0M
2021-07-01 41.09 41.28 40.90 40.92 0.0M
2021-06-30 41.20 41.27 40.99 41.24 0.0M
2021-06-29 41.02 41.22 41.02 41.04 0.0M
2021-06-28 40.91 41.00 40.74 40.95 0.0M
2021-06-25 40.51 40.79 40.50 40.68 0.0M
2021-06-24 39.99 40.30 39.96 40.22 0.0M
2021-06-23 39.90 40.09 39.61 39.83 0.0M
2021-06-22 39.47 39.65 39.33 39.65 0.0M
2021-06-21 38.93 39.29 38.82 39.10 0.0M
2021-06-18 39.55 39.55 39.05 39.11 0.0M
2021-06-17 38.99 39.23 38.94 39.23 0.0M
2021-06-16 38.83 38.94 38.61 38.89 0.0M
2021-06-15 39.69 39.77 39.22 39.22 0.0M
2021-06-14 39.90 40.07 39.85 39.87 0.0M
2021-06-11 39.70 39.91 39.54 39.85 0.0M
2021-06-10 39.86 39.94 39.64 39.65 0.0M
2021-06-09 39.86 39.89 39.57 39.64 0.0M
2021-06-08 39.97 40.02 39.65 39.70 0.0M
2021-06-07 39.93 40.13 39.78 39.85 0.0M
2021-06-04 39.83 40.18 39.83 40.06 0.0M
2021-06-03 39.71 39.84 39.46 39.76 0.0M
2021-06-02 39.56 39.74 39.37 39.74 0.0M
2021-06-01 39.03 39.41 39.03 39.30 0.0M
2021-05-31 39.15 39.20 38.93 38.93 0.0M
2021-05-28 38.75 39.15 38.75 38.86 0.0M
2021-05-27 37.87 38.18 37.84 38.14 0.0M
2021-05-26 37.47 37.63 37.44 37.63 0.0M
2021-05-25 37.85 37.89 37.44 37.44 0.0M
2021-05-21 37.56 37.85 37.56 37.79 0.0M
2021-05-20 37.50 37.78 37.37 37.69 0.0M
2021-05-19 37.37 37.37 36.83 37.21 0.0M
2021-05-18 37.58 37.68 37.42 37.59 0.0M
2021-05-17 37.48 37.50 37.15 37.24 0.0M
2021-05-14 36.74 37.18 36.64 37.14 0.0M
2021-05-13 36.32 36.78 35.99 36.54 0.0M
2021-05-12 37.21 37.36 36.96 36.96 0.0M
2021-05-11 37.49 37.49 36.72 37.32 0.0M
2021-05-10 38.61 38.71 38.30 38.35 0.0M
2021-05-07 38.01 38.45 37.96 38.43 0.0M
2021-05-06 38.46 38.46 37.88 38.01 0.0M
2021-05-05 38.31 38.71 38.31 38.67 0.0M
2021-05-04 38.67 38.84 37.89 37.94 0.0M
2021-05-03 38.77 38.97 38.73 38.74 0.0M
2021-04-30 38.83 39.00 38.76 38.89 0.0M
2021-04-29 38.96 39.07 38.55 38.58 0.0M
2021-04-28 38.81 38.92 38.68 38.79 0.0M
2021-04-27 38.87 38.87 38.62 38.69 0.0M
2021-04-26 38.73 38.87 38.41 38.84 0.0M
2021-04-23 38.41 38.74 38.41 38.70 0.0M
2021-04-22 37.82 38.33 37.82 38.28 0.0M
2021-04-21 37.46 37.57 37.12 37.48 0.0M
2021-04-20 37.88 37.95 37.25 37.25 0.0M
2021-04-19 38.36 38.36 37.83 37.83 0.0M
2021-04-16 37.51 37.74 37.39 37.61 0.0M
2021-04-15 37.71 37.94 37.71 37.73 0.0M
2021-04-14 37.39 37.65 37.39 37.59 0.0M
2021-04-13 37.12 37.15 37.00 37.05 0.0M
2021-04-12 37.20 37.20 36.99 36.99 0.0M
2021-04-09 37.63 37.63 37.45 37.51 0.0M
2021-04-08 37.90 37.94 37.71 37.76 0.0M
2021-04-07 38.15 38.33 37.69 37.69 0.0M
2021-04-06 37.99 38.05 37.76 38.01 0.0M
2021-04-01 37.78 38.02 37.71 37.82 0.0M
2021-03-31 37.27 37.59 37.14 37.44 0.0M
2021-03-30 37.00 37.30 36.92 37.30 0.0M
2021-03-29 37.00 37.17 36.80 36.88 0.0M
2021-03-26 36.55 36.97 36.55 36.94 0.0M
2021-03-25 35.88 36.10 35.54 35.96 0.0M
2021-03-24 35.96 36.17 35.84 36.07 0.0M
2021-03-23 36.60 36.67 36.37 36.51 0.0M
2021-03-22 36.94 37.05 36.83 37.05 0.0M
2021-03-19 37.12 37.12 36.72 37.02 0.0M
2021-03-18 37.54 37.76 37.40 37.57 0.0M
2021-03-17 37.53 37.53 37.22 37.38 0.0M
2021-03-16 38.05 38.05 37.65 37.68 0.0M
2021-03-15 38.07 38.13 37.80 38.03 0.0M
2021-03-12 38.10 38.10 37.61 37.76 0.0M
2021-03-11 37.47 37.83 37.43 37.75 0.0M
2021-03-10 36.75 37.14 36.75 36.94 0.0M
2021-03-09 36.34 37.00 36.19 36.85 0.0M
2021-03-08 35.92 36.60 35.71 36.47 0.0M
2021-03-05 36.50 36.87 35.83 36.01 0.0M
2021-03-04 37.36 37.36 36.52 36.98 0.0M
2021-03-03 38.76 38.79 37.98 38.29 0.0M
2021-03-02 38.53 38.72 38.36 38.36 0.0M
2021-03-01 38.16 38.84 38.12 38.69 0.0M
2021-02-26 36.72 37.40 36.60 37.40 0.0M
2021-02-25 38.74 38.74 37.93 37.98 0.0M
2021-02-24 38.21 38.67 38.20 38.67 0.0M
2021-02-23 39.33 39.34 37.68 38.52 0.0M
2021-02-22 39.77 39.77 39.37 39.49 0.0M
2021-02-19 39.33 40.15 39.02 40.11 0.0M
2021-02-18 40.23 40.25 39.16 39.46 0.0M
2021-02-17 41.31 41.31 40.48 40.63 0.0M
2021-02-16 40.92 41.22 40.89 40.95 0.0M
2021-02-15 40.69 40.98 40.60 40.81 0.0M
2021-02-12 40.62 40.64 40.27 40.58 0.0M
2021-02-11 40.35 40.60 40.35 40.56 0.0M
2021-02-10 40.52 40.96 40.07 40.35 0.0M
2021-02-09 40.09 40.48 40.09 40.40 0.0M
2021-02-08 39.82 40.11 39.63 39.93 0.0M
2021-02-05 39.42 39.58 38.99 39.28 0.0M
2021-02-04 39.73 39.84 39.54 39.73 0.0M
2021-02-03 40.00 40.25 39.98 39.98 0.0M
2021-02-02 39.65 40.07 39.65 39.87 0.0M
2021-02-01 38.81 39.05 38.63 38.84 0.0M
2021-01-29 38.41 38.96 38.18 38.56 0.0M
2021-01-28 39.10 39.64 38.24 39.37 0.0M
2021-01-27 41.25 41.25 39.67 40.32 0.0M
2021-01-26 40.60 41.31 40.60 41.13 0.0M
2021-01-25 41.56 41.77 41.00 41.08 0.0M
2021-01-22 41.01 41.01 40.65 40.77 0.0M
2021-01-21 40.74 40.74 40.40 40.61 0.0M
2021-01-20 40.29 40.50 40.07 40.21 0.0M
2021-01-19 39.66 39.76 39.50 39.56 0.0M
2021-01-18 39.26 39.79 39.26 39.73 0.0M
2021-01-15 40.33 40.33 39.24 39.66 0.0M
2021-01-14 40.49 40.64 40.17 40.37 0.0M
2021-01-13 40.90 40.90 40.35 40.54 0.0M
2021-01-12 40.55 41.00 40.40 40.81 0.0M
2021-01-11 40.26 40.47 39.80 40.02 0.0M
2021-01-08 40.77 40.89 40.49 40.60 0.0M
2021-01-07 39.75 40.50 39.30 39.98 0.1M
2021-01-06 38.00 38.65 37.60 38.41 0.1M
2021-01-05 37.03 37.70 37.03 37.45 0.1M
2021-01-04 35.20 37.40 35.20 36.89 0.0M