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 11.92 11.92 11.91 11.91 0.0M
2022-12-29 11.88 11.88 11.88 11.88 0.0M
2022-12-28 11.93 11.93 11.93 11.93 0.0M
2022-12-27 11.81 11.81 11.81 11.81 0.0M
2022-12-23 11.81 11.81 11.81 11.81 0.0M
2022-12-22 11.92 11.92 11.92 11.92 0.0M
2022-12-21 11.78 11.78 11.78 11.78 0.0M
2022-12-20 11.70 11.70 11.70 11.70 0.0M
2022-12-19 11.80 11.80 11.80 11.80 0.0M
2022-12-16 11.81 11.82 11.81 11.82 0.0M
2022-12-15 11.87 11.87 11.85 11.85 0.0M
2022-12-14 12.02 12.02 12.02 12.02 0.0M
2022-12-13 12.03 12.03 12.03 12.03 0.0M
2022-12-12 12.03 12.04 12.03 12.04 0.0M
2022-12-09 12.23 12.28 12.23 12.28 0.0M
2022-12-08 12.16 12.16 12.16 12.16 0.0M
2022-12-07 12.09 12.09 12.09 12.09 0.0M
2022-12-06 12.26 12.26 12.26 12.26 0.0M
2022-12-05 12.40 12.40 12.40 12.40 0.0M
2022-12-02 12.20 12.21 12.20 12.21 0.0M
2022-12-01 12.42 12.42 12.28 12.28 0.0M
2022-11-30 12.36 12.36 12.27 12.27 0.0M
2022-11-29 12.22 12.22 12.22 12.22 0.0M
2022-11-28 11.89 11.89 11.89 11.89 0.0M
2022-11-25 12.02 12.02 11.98 11.98 0.0M
2022-11-24 11.99 12.08 11.99 12.06 0.0M
2022-11-23 11.96 11.98 11.96 11.97 0.0M
2022-11-22 11.98 12.04 11.98 12.03 0.0M
2022-11-21 11.94 11.98 11.94 11.98 0.0M
2022-11-18 11.94 12.00 11.94 11.99 0.0M
2022-11-17 11.98 12.02 11.92 12.02 0.0M
2022-11-16 12.11 12.11 11.98 11.98 0.0M
2022-11-15 12.18 12.27 12.18 12.27 0.0M
2022-11-14 11.97 12.01 11.97 12.01 0.0M
2022-11-11 12.00 12.00 12.00 12.00 0.0M
2022-11-10 11.67 11.84 11.67 11.84 0.0M
2022-11-09 11.78 11.78 11.75 11.75 0.0M
2022-11-08 11.81 11.85 11.81 11.85 0.0M
2022-11-07 11.86 11.86 11.86 11.86 0.0M
2022-11-04 11.85 11.96 11.84 11.84 0.0M
2022-11-02 11.64 11.64 11.55 11.55 0.0M
2022-11-01 11.46 11.54 11.46 11.54 0.0M
2022-10-31 11.15 11.30 11.15 11.30 0.0M
2022-10-28 11.15 11.25 11.15 11.25 0.0M
2022-10-27 11.27 11.41 11.27 11.41 0.0M
2022-10-26 11.29 11.39 11.29 11.39 0.0M
2022-10-25 11.34 11.34 11.30 11.30 0.0M
2022-10-24 11.46 11.46 11.32 11.32 0.0M
2022-10-21 11.68 11.73 11.68 11.73 0.0M
2022-10-20 11.60 11.74 11.60 11.74 0.0M
2022-10-19 11.65 11.65 11.60 11.60 0.0M
2022-10-18 11.75 11.75 11.69 11.69 0.0M
2022-10-17 11.79 11.79 11.79 11.79 0.0M
2022-10-14 11.76 11.76 11.63 11.63 0.0M
2022-10-13 11.62 11.62 11.62 11.62 0.0M
2022-10-12 11.76 11.76 11.66 11.66 0.0M
2022-10-11 11.75 11.76 11.72 11.72 0.0M
2022-10-10 11.92 11.93 11.92 11.93 0.0M
2022-10-07 12.11 12.11 12.01 12.01 0.0M
2022-10-06 12.15 12.19 12.15 12.19 0.0M
2022-10-05 12.13 12.16 12.11 12.11 0.0M
2022-10-04 11.97 12.06 11.97 12.06 0.0M
2022-10-03 11.71 11.84 11.71 11.84 0.0M
2022-09-30 11.75 11.79 11.75 11.79 0.0M
2022-09-29 11.89 11.89 11.74 11.74 0.0M
2022-09-28 12.07 12.08 12.07 12.08 0.0M
2022-09-27 12.16 12.16 12.15 12.15 0.0M
2022-09-26 12.15 12.16 12.15 12.16 0.0M
2022-09-23 12.18 12.20 12.14 12.14 0.0M
2022-09-22 12.25 12.25 12.25 12.25 0.0M
2022-09-21 12.34 12.36 12.34 12.36 0.0M
2022-09-20 12.34 12.34 12.34 12.34 0.0M
2022-09-19 12.30 12.30 12.30 12.30 0.0M
2022-09-16 12.39 12.39 12.30 12.30 0.0M
2022-09-15 12.63 12.63 12.53 12.53 0.0M
2022-09-14 12.62 12.62 12.59 12.59 0.0M
2022-09-13 12.73 12.73 12.64 12.64 0.0M
2022-09-12 12.62 12.77 12.62 12.77 0.0M
2022-09-09 12.64 12.69 12.64 12.69 0.0M
2022-09-08 12.59 12.63 12.59 12.63 0.0M
2022-09-07 12.67 12.67 12.62 12.62 0.0M
2022-09-06 12.75 12.75 12.70 12.70 0.0M
2022-09-05 12.80 12.80 12.80 12.80 0.0M
2022-09-02 12.72 12.75 12.72 12.75 0.0M
2022-09-01 12.74 12.75 12.74 12.75 0.0M
2022-08-31 12.95 12.95 12.82 12.82 0.0M
2022-08-30 12.96 12.96 12.77 12.77 0.0M
2022-08-29 12.98 12.98 12.95 12.95 0.0M
2022-08-26 13.19 13.19 13.08 13.08 0.0M
2022-08-25 13.06 13.21 13.06 13.17 0.0M
2022-08-24 12.90 13.01 12.90 13.01 0.0M
2022-08-23 12.93 12.93 12.93 12.93 0.0M
2022-08-22 12.89 12.92 12.89 12.92 0.0M
2022-08-19 12.94 12.94 12.86 12.86 0.0M
2022-08-18 12.90 12.95 12.90 12.94 0.0M
2022-08-17 13.00 13.00 12.93 12.93 0.0M
2022-08-16 13.01 13.01 12.97 12.97 0.0M
2022-08-15 12.88 12.93 12.88 12.93 0.0M
2022-08-12 12.75 12.86 12.75 12.86 0.0M
2022-08-11 12.76 12.78 12.76 12.78 0.0M
2022-08-10 12.51 12.63 12.51 12.63 0.0M
2022-08-09 12.74 12.74 12.63 12.63 0.0M
2022-08-08 12.72 12.72 12.72 12.72 0.0M
2022-08-05 12.69 12.69 12.68 12.68 0.0M
2022-08-04 12.54 12.59 12.54 12.57 0.0M
2022-08-03 12.41 12.53 12.41 12.53 0.0M
2022-08-02 12.41 12.47 12.35 12.44 0.0M
2022-08-01 12.58 12.58 12.49 12.49 0.0M
2022-07-29 12.55 12.58 12.55 12.58 0.0M
2022-07-28 12.64 12.68 12.64 12.68 0.0M
2022-07-27 12.58 12.66 12.58 12.66 0.0M
2022-07-26 12.55 12.56 12.55 12.56 0.0M
2022-07-25 12.54 12.56 12.54 12.56 0.0M
2022-07-22 12.53 12.58 12.53 12.58 0.0M
2022-07-21 12.49 12.61 12.49 12.61 0.0M
2022-07-20 12.42 12.52 12.42 12.52 0.0M
2022-07-19 12.44 12.48 12.44 12.48 0.0M
2022-07-18 12.53 12.53 12.51 12.51 0.0M
2022-07-15 12.37 12.41 12.37 12.41 0.0M
2022-07-14 12.53 12.53 12.40 12.40 0.0M
2022-07-13 12.58 12.58 12.47 12.47 0.0M
2022-07-12 12.53 12.57 12.53 12.57 0.0M
2022-07-11 12.57 12.57 12.57 12.57 0.0M
2022-07-08 12.72 12.81 12.72 12.81 0.0M
2022-07-07 12.59 12.83 12.59 12.83 0.0M
2022-07-06 12.37 12.47 12.37 12.47 0.0M
2022-07-05 12.35 12.35 12.35 12.35 0.0M
2022-07-04 12.33 12.39 12.33 12.39 0.0M
2022-07-01 12.48 12.48 12.43 12.43 0.0M
2022-06-30 12.44 12.44 12.44 12.44 0.0M
2022-06-29 12.52 12.52 12.52 12.52 0.0M
2022-06-28 12.60 12.60 12.58 12.58 0.0M
2022-06-27 12.58 12.58 12.50 12.50 0.0M
2022-06-24 12.36 12.50 12.36 12.47 0.0M
2022-06-23 12.30 12.30 12.30 12.30 0.0M
2022-06-22 12.26 12.26 12.25 12.25 0.0M
2022-06-21 12.42 12.46 12.42 12.46 0.0M
2022-06-20 12.22 12.30 12.22 12.30 0.0M
2022-06-17 12.25 12.30 12.25 12.30 0.0M
2022-06-16 12.43 12.43 12.17 12.17 0.0M
2022-06-15 12.48 12.59 12.48 12.59 0.0M
2022-06-14 12.51 12.51 12.47 12.47 0.0M
2022-06-13 12.40 12.40 12.32 12.32 0.0M
2022-06-10 12.64 12.64 12.54 12.54 0.0M
2022-06-09 12.61 12.61 12.57 12.57 0.0M
2022-06-08 12.69 12.70 12.69 12.70 0.0M
2022-06-07 12.62 12.62 12.62 12.62 0.0M
2022-06-06 12.67 12.73 12.67 12.73 0.0M
2022-06-03 12.77 12.77 12.61 12.61 0.0M
2022-06-02 12.69 12.74 12.69 12.74 0.0M
2022-06-01 12.73 12.73 12.68 12.68 0.0M
2022-05-31 12.77 12.77 12.73 12.73 0.0M
2022-05-30 12.64 12.66 12.64 12.66 0.0M
2022-05-27 12.31 12.49 12.31 12.49 0.0M
2022-05-26 12.11 12.30 12.11 12.30 0.0M
2022-05-25 12.18 12.18 12.16 12.16 0.0M
2022-05-24 12.11 12.11 12.00 12.00 0.0M
2022-05-23 12.41 12.41 12.38 12.38 0.0M
2022-05-20 12.46 12.49 12.40 12.40 0.0M
2022-05-19 12.27 12.32 12.27 12.32 0.0M
2022-05-18 12.53 12.53 12.39 12.39 0.0M
2022-05-17 12.53 12.53 12.49 12.49 0.0M
2022-05-16 12.37 12.37 12.37 12.37 0.0M
2022-05-13 12.28 12.36 12.28 12.36 0.0M
2022-05-12 12.01 12.17 12.01 12.17 0.0M
2022-05-11 12.23 12.23 12.22 12.22 0.0M
2022-05-10 12.21 12.21 12.04 12.04 0.0M
2022-05-09 12.28 12.28 12.07 12.07 0.0M
2022-05-06 12.45 12.45 12.36 12.36 0.0M
2022-05-05 12.85 12.85 12.53 12.53 0.0M
2022-05-04 12.81 12.81 12.65 12.65 0.0M
2022-05-03 12.89 12.89 12.88 12.88 0.0M
2022-05-02 12.80 12.80 12.75 12.75 0.0M
2022-04-29 13.04 13.04 12.96 12.96 0.0M
2022-04-28 12.71 12.71 12.67 12.68 0.0M
2022-04-27 12.53 12.57 12.53 12.57 0.0M
2022-04-26 12.54 12.58 12.43 12.43 0.0M
2022-04-25 12.39 12.39 12.39 12.39 0.0M
2022-04-22 12.70 12.70 12.65 12.65 0.0M
2022-04-21 12.73 12.73 12.69 12.69 0.0M
2022-04-20 12.87 12.89 12.82 12.82 0.0M
2022-04-19 13.06 13.06 12.91 12.91 0.0M
2022-04-14 13.15 13.20 13.15 13.20 0.0M
2022-04-13 13.20 13.20 13.18 13.18 0.0M
2022-04-12 13.10 13.17 13.10 13.17 0.0M
2022-04-11 12.96 13.08 12.96 13.08 0.0M
2022-04-08 13.24 13.24 13.24 13.24 0.0M
2022-04-07 13.20 13.20 13.09 13.09 0.0M
2022-04-06 13.24 13.24 13.21 13.21 0.0M
2022-04-05 13.56 13.56 13.42 13.42 0.0M
2022-04-04 13.39 13.53 13.39 13.53 0.0M
2022-04-01 13.13 13.24 13.13 13.24 0.0M
2022-03-31 13.04 13.05 13.04 13.05 0.0M
2022-03-30 13.19 13.19 13.16 13.16 0.0M
2022-03-29 13.08 13.15 13.08 13.15 0.0M
2022-03-28 13.04 13.05 13.04 13.05 0.0M
2022-03-25 12.95 13.02 12.95 13.02 0.0M
2022-03-24 13.14 13.14 13.12 13.12 0.0M
2022-03-23 13.14 13.15 13.14 13.15 0.0M
2022-03-22 13.10 13.14 13.07 13.14 0.0M
2022-03-21 12.82 12.91 12.82 12.91 0.0M
2022-03-18 12.85 13.07 12.85 13.07 0.0M
2022-03-17 12.79 12.79 12.78 12.78 0.0M
2022-03-16 12.51 12.82 12.51 12.82 0.0M
2022-03-15 11.87 12.13 11.87 12.13 0.0M
2022-03-14 12.28 12.35 12.23 12.23 0.0M
2022-03-11 12.67 12.67 12.48 12.48 0.0M
2022-03-10 12.76 12.76 12.60 12.60 0.0M
2022-03-09 12.67 12.73 12.67 12.73 0.0M
2022-03-08 12.58 12.61 12.58 12.61 0.0M
2022-03-07 12.80 12.81 12.80 12.80 0.0M
2022-03-04 13.09 13.09 13.02 13.02 0.0M
2022-03-03 13.21 13.26 13.18 13.18 0.0M
2022-03-02 13.20 13.29 13.20 13.29 0.0M
2022-03-01 13.48 13.48 13.38 13.38 0.0M
2022-02-28 13.24 13.34 13.24 13.34 0.0M
2022-02-25 13.30 13.41 13.30 13.41 0.0M
2022-02-24 13.12 13.13 13.12 13.13 0.0M
2022-02-23 13.65 13.65 13.56 13.56 0.0M
2022-02-22 13.67 13.67 13.60 13.60 0.0M
2022-02-21 13.81 13.81 13.70 13.70 0.0M
2022-02-18 13.89 13.89 13.82 13.82 0.0M
2022-02-17 14.02 14.02 13.99 13.99 0.0M
2022-02-16 13.98 13.99 13.98 13.99 0.0M
2022-02-15 13.78 13.92 13.78 13.92 0.0M
2022-02-14 13.69 13.82 13.62 13.75 0.0M
2022-02-11 13.86 13.91 13.86 13.91 0.0M
2022-02-10 13.89 13.90 13.89 13.90 0.0M
2022-02-09 13.80 13.88 13.80 13.88 0.0M
2022-02-08 13.59 13.73 13.59 13.73 0.0M
2022-02-07 13.60 13.61 13.60 13.61 0.0M
2022-02-04 13.69 13.69 13.60 13.60 0.0M
2022-02-03 13.89 13.89 13.68 13.68 0.0M
2022-02-02 14.01 14.01 13.90 13.90 0.0M
2022-02-01 13.92 14.00 13.92 14.00 0.0M
2022-01-31 13.77 13.89 13.77 13.88 0.0M
2022-01-28 13.60 13.60 13.58 13.58 0.0M
2022-01-27 13.51 13.75 13.51 13.75 0.0M
2022-01-26 13.71 13.84 13.71 13.73 0.0M
2022-01-25 13.59 13.63 13.59 13.63 0.0M
2022-01-24 13.79 13.79 13.49 13.49 0.0M
2022-01-21 13.92 13.92 13.87 13.87 0.0M
2022-01-19 13.73 13.91 13.73 13.85 0.0M
2022-01-18 13.79 13.82 13.79 13.82 0.0M
2022-01-17 13.86 13.89 13.86 13.89 0.0M
2022-01-14 13.86 13.88 13.81 13.88 0.0M
2022-01-13 13.88 13.92 13.88 13.92 0.0M
2022-01-12 13.95 13.97 13.95 13.97 0.0M
2022-01-11 13.72 13.85 13.72 13.85 0.0M
2022-01-10 13.71 13.71 13.60 13.60 0.0M
2022-01-07 13.55 13.58 13.55 13.55 0.0M
2022-01-06 13.50 13.54 13.48 13.54 0.0M
2022-01-05 13.59 13.62 13.58 13.61 0.0M
2022-01-04 13.76 13.76 13.73 13.74 0.0M
2022-01-03 13.68 13.75 13.68 13.75 0.0M