| 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 | 16,385.00 | 16,515.00 | 16,075.00 | 16,445.00 | 0.0M |
| 2022-12-29 | 16,330.00 | 16,475.00 | 16,220.00 | 16,385.00 | 0.0M |
| 2022-12-28 | 16,480.00 | 16,530.00 | 16,235.00 | 16,395.00 | 0.0M |
| 2022-12-27 | 16,690.00 | 16,815.00 | 16,345.00 | 16,435.00 | 0.0M |
| 2022-12-26 | 16,690.00 | 16,780.00 | 16,690.00 | 16,760.00 | 0.0M |
| 2022-12-25 | 16,665.00 | 16,665.00 | 16,665.00 | 16,665.00 | 0.0M |
| 2022-12-23 | 16,595.00 | 16,725.00 | 16,545.00 | 16,650.00 | 0.0M |
| 2022-12-22 | 16,595.00 | 16,705.00 | 16,315.00 | 16,575.00 | 0.0M |
| 2022-12-21 | 16,650.00 | 16,720.00 | 16,560.00 | 16,590.00 | 0.0M |
| 2022-12-20 | 16,185.00 | 16,920.00 | 16,185.00 | 16,725.00 | 0.0M |
| 2022-12-19 | 16,580.00 | 16,635.00 | 16,320.00 | 16,390.00 | 0.0M |
| 2022-12-16 | 17,305.00 | 17,345.00 | 16,595.00 | 16,685.00 | 0.0M |
| 2022-12-15 | 17,740.00 | 17,785.00 | 17,200.00 | 17,285.00 | 0.0M |
| 2022-12-14 | 17,705.00 | 18,285.00 | 17,630.00 | 17,705.00 | 0.0M |
| 2022-12-13 | 17,070.00 | 17,905.00 | 17,015.00 | 17,640.00 | 0.0M |
| 2022-12-12 | 16,960.00 | 17,115.00 | 16,745.00 | 17,020.00 | 0.0M |
| 2022-12-09 | 17,145.00 | 17,260.00 | 16,955.00 | 16,965.00 | 0.0M |
| 2022-12-08 | 16,640.00 | 17,170.00 | 16,615.00 | 17,100.00 | 0.0M |
| 2022-12-07 | 16,910.00 | 17,000.00 | 16,530.00 | 16,635.00 | 0.0M |
| 2022-12-06 | 16,915.00 | 16,935.00 | 16,745.00 | 16,875.00 | 0.0M |
| 2022-12-05 | 17,010.00 | 17,375.00 | 16,720.00 | 16,775.00 | 0.0M |
| 2022-12-02 | 16,835.00 | 17,000.00 | 16,215.00 | 16,940.00 | 0.0M |
| 2022-12-01 | 17,030.00 | 17,140.00 | 16,725.00 | 16,775.00 | 0.0M |
| 2022-11-30 | 16,085.00 | 17,035.00 | 16,085.00 | 16,985.00 | 0.0M |
| 2022-11-29 | 15,840.00 | 16,285.00 | 15,820.00 | 16,165.00 | 0.0M |
| 2022-11-28 | 16,160.00 | 16,160.00 | 15,615.00 | 15,890.00 | 0.0M |
| 2022-11-25 | 16,270.00 | 16,380.00 | 16,065.00 | 16,220.00 | 0.0M |
| 2022-11-24 | 16,260.00 | 16,455.00 | 16,120.00 | 16,280.00 | 0.0M |
| 2022-11-23 | 15,665.00 | 16,290.00 | 15,540.00 | 16,255.00 | 0.0M |
| 2022-11-22 | 15,355.00 | 15,770.00 | 15,190.00 | 15,590.00 | 0.0M |
| 2022-11-21 | 15,985.00 | 15,985.00 | 15,035.00 | 15,365.00 | 0.0M |
| 2022-11-18 | 16,415.00 | 16,645.00 | 16,130.00 | 16,260.00 | 0.0M |
| 2022-11-17 | 16,205.00 | 16,400.00 | 15,915.00 | 16,290.00 | 0.0M |
| 2022-11-16 | 16,490.00 | 16,635.00 | 15,850.00 | 16,080.00 | 0.0M |
| 2022-11-15 | 15,940.00 | 16,610.00 | 15,940.00 | 16,510.00 | 0.0M |
| 2022-11-14 | 15,600.00 | 16,590.00 | 15,030.00 | 15,820.00 | 0.0M |
| 2022-11-11 | 17,365.00 | 17,365.00 | 15,610.00 | 15,795.00 | 0.0M |
| 2022-11-10 | 15,300.00 | 17,850.00 | 15,180.00 | 17,685.00 | 0.0M |
| 2022-11-09 | 18,470.00 | 18,510.00 | 14,845.00 | 15,595.00 | 0.0M |
| 2022-11-08 | 20,480.00 | 20,670.00 | 16,875.00 | 18,075.00 | 0.0M |
| 2022-11-07 | 21,180.00 | 21,180.00 | 20,640.00 | 20,850.00 | 0.0M |
| 2022-11-04 | 20,210.00 | 21,330.00 | 20,200.00 | 21,135.00 | 0.0M |
| 2022-11-03 | 20,095.00 | 20,400.00 | 20,045.00 | 20,270.00 | 0.0M |
| 2022-11-02 | 20,470.00 | 20,840.00 | 20,000.00 | 20,255.00 | 0.0M |
| 2022-11-01 | 20,490.00 | 20,665.00 | 20,335.00 | 20,465.00 | 0.0M |
| 2022-10-31 | 20,610.00 | 20,890.00 | 20,245.00 | 20,365.00 | 0.0M |
| 2022-10-28 | 20,525.00 | 20,780.00 | 20,030.00 | 20,685.00 | 0.0M |
| 2022-10-27 | 20,730.00 | 20,960.00 | 20,335.00 | 20,720.00 | 0.0M |
| 2022-10-26 | 20,250.00 | 21,040.00 | 20,000.00 | 20,790.00 | 0.0M |
| 2022-10-25 | 19,280.00 | 20,415.00 | 19,190.00 | 20,290.00 | 0.0M |
| 2022-10-24 | 19,485.00 | 19,605.00 | 19,110.00 | 19,310.00 | 0.0M |
| 2022-10-21 | 18,985.00 | 19,205.00 | 18,590.00 | 19,140.00 | 0.0M |
| 2022-10-20 | 19,135.00 | 19,305.00 | 18,860.00 | 19,000.00 | 0.0M |
| 2022-10-19 | 19,255.00 | 19,315.00 | 19,015.00 | 19,185.00 | 0.0M |
| 2022-10-18 | 19,595.00 | 19,665.00 | 19,045.00 | 19,165.00 | 0.0M |
| 2022-10-17 | 19,170.00 | 19,635.00 | 19,095.00 | 19,480.00 | 0.0M |
| 2022-10-14 | 19,385.00 | 19,930.00 | 19,070.00 | 19,085.00 | 0.0M |
| 2022-10-13 | 19,095.00 | 19,470.00 | 17,975.00 | 19,315.00 | 0.0M |
| 2022-10-12 | 18,945.00 | 19,140.00 | 18,925.00 | 19,080.00 | 0.0M |
| 2022-10-11 | 19,025.00 | 19,210.00 | 18,780.00 | 18,900.00 | 0.0M |
| 2022-10-10 | 19,400.00 | 19,470.00 | 19,025.00 | 19,125.00 | 0.0M |
| 2022-10-07 | 19,865.00 | 20,075.00 | 19,265.00 | 19,420.00 | 0.0M |
| 2022-10-06 | 20,105.00 | 20,485.00 | 19,890.00 | 20,005.00 | 0.0M |
| 2022-10-05 | 20,315.00 | 20,365.00 | 19,745.00 | 20,115.00 | 0.0M |
| 2022-10-04 | 19,555.00 | 20,500.00 | 19,500.00 | 20,255.00 | 0.0M |
| 2022-10-03 | 19,120.00 | 19,675.00 | 18,855.00 | 19,515.00 | 0.0M |
| 2022-09-30 | 19,540.00 | 20,190.00 | 19,175.00 | 19,435.00 | 0.0M |
| 2022-09-29 | 19,595.00 | 19,635.00 | 18,735.00 | 19,370.00 | 0.0M |
| 2022-09-28 | 18,915.00 | 19,635.00 | 18,370.00 | 19,520.00 | 0.0M |
| 2022-09-27 | 19,045.00 | 20,340.00 | 18,710.00 | 19,010.00 | 0.0M |
| 2022-09-26 | 18,615.00 | 19,240.00 | 18,545.00 | 19,125.00 | 0.0M |
| 2022-09-23 | 19,295.00 | 19,465.00 | 18,425.00 | 18,675.00 | 0.0M |
| 2022-09-22 | 18,595.00 | 19,425.00 | 18,085.00 | 19,250.00 | 0.0M |
| 2022-09-21 | 18,895.00 | 19,840.00 | 18,705.00 | 18,945.00 | 0.0M |
| 2022-09-20 | 19,550.00 | 19,620.00 | 18,700.00 | 18,935.00 | 0.0M |
| 2022-09-19 | 19,570.00 | 19,570.00 | 18,210.00 | 19,480.00 | 0.0M |
| 2022-09-16 | 19,740.00 | 19,870.00 | 19,290.00 | 19,570.00 | 0.0M |
| 2022-09-15 | 20,215.00 | 20,250.00 | 19,470.00 | 19,735.00 | 0.0M |
| 2022-09-14 | 20,190.00 | 20,485.00 | 19,660.00 | 19,940.00 | 0.0M |
| 2022-09-13 | 22,390.00 | 22,920.00 | 20,105.00 | 20,260.00 | 0.0M |
| 2022-09-12 | 21,685.00 | 22,535.00 | 21,575.00 | 22,465.00 | 0.0M |
| 2022-09-09 | 19,075.00 | 21,430.00 | 19,075.00 | 21,335.00 | 0.0M |
| 2022-09-08 | 19,195.00 | 19,390.00 | 18,965.00 | 19,265.00 | 0.0M |
| 2022-09-07 | 18,760.00 | 19,350.00 | 18,375.00 | 18,935.00 | 0.0M |
| 2022-09-06 | 19,780.00 | 20,060.00 | 18,510.00 | 18,660.00 | 0.0M |
| 2022-09-05 | 19,770.00 | 19,780.00 | 19,550.00 | 19,675.00 | 0.0M |
| 2022-09-04 | 19,780.00 | 19,880.00 | 19,780.00 | 19,880.00 | 0.0M |
| 2022-09-02 | 19,985.00 | 20,390.00 | 19,590.00 | 19,785.00 | 0.0M |
| 2022-09-01 | 19,995.00 | 20,065.00 | 19,350.00 | 19,710.00 | 0.0M |
| 2022-08-31 | 19,705.00 | 20,405.00 | 19,635.00 | 20,095.00 | 0.0M |
| 2022-08-30 | 20,230.00 | 20,570.00 | 19,390.00 | 19,795.00 | 0.0M |
| 2022-08-29 | 19,910.00 | 20,325.00 | 19,440.00 | 19,990.00 | 0.0M |
| 2022-08-26 | 21,450.00 | 21,850.00 | 20,340.00 | 20,465.00 | 0.0M |
| 2022-08-25 | 21,545.00 | 21,750.00 | 21,235.00 | 21,495.00 | 0.0M |
| 2022-08-24 | 21,480.00 | 21,840.00 | 21,105.00 | 21,650.00 | 0.0M |
| 2022-08-23 | 21,055.00 | 21,660.00 | 20,810.00 | 21,500.00 | 0.0M |
| 2022-08-22 | 21,455.00 | 21,610.00 | 20,840.00 | 20,990.00 | 0.0M |
| 2022-08-19 | 23,250.00 | 23,250.00 | 21,100.00 | 21,255.00 | 0.0M |
| 2022-08-18 | 23,290.00 | 23,620.00 | 23,240.00 | 23,360.00 | 0.0M |
| 2022-08-17 | 23,950.00 | 24,495.00 | 23,180.00 | 23,270.00 | 0.0M |
| 2022-08-16 | 24,145.00 | 24,295.00 | 23,690.00 | 23,980.00 | 0.0M |
| 2022-08-15 | 24,380.00 | 25,295.00 | 23,960.00 | 24,035.00 | 0.0M |
| 2022-08-12 | 24,285.00 | 24,365.00 | 23,655.00 | 24,280.00 | 0.0M |
| 2022-08-11 | 24,005.00 | 25,010.00 | 23,985.00 | 24,295.00 | 0.0M |
| 2022-08-10 | 23,255.00 | 24,260.00 | 22,725.00 | 23,695.00 | 0.0M |
| 2022-08-09 | 23,900.00 | 24,020.00 | 22,915.00 | 23,105.00 | 0.0M |
| 2022-08-08 | 23,360.00 | 24,375.00 | 23,225.00 | 24,025.00 | 0.0M |
| 2022-08-05 | 22,685.00 | 23,585.00 | 22,665.00 | 23,020.00 | 0.0M |
| 2022-08-04 | 23,320.00 | 23,320.00 | 22,495.00 | 22,505.00 | 0.0M |
| 2022-08-03 | 23,240.00 | 23,765.00 | 22,825.00 | 23,580.00 | 0.0M |
| 2022-08-02 | 23,170.00 | 23,540.00 | 22,765.00 | 23,045.00 | 0.0M |
| 2022-08-01 | 23,625.00 | 23,630.00 | 22,960.00 | 23,090.00 | 0.0M |
| 2022-07-29 | 24,065.00 | 24,425.00 | 23,660.00 | 24,055.00 | 0.0M |
| 2022-07-28 | 22,850.00 | 24,380.00 | 22,640.00 | 23,925.00 | 0.0M |
| 2022-07-27 | 21,000.00 | 23,135.00 | 21,000.00 | 22,810.00 | 0.0M |
| 2022-07-26 | 22,045.00 | 22,065.00 | 20,710.00 | 20,920.00 | 0.0M |
| 2022-07-25 | 22,815.00 | 23,020.00 | 21,595.00 | 21,905.00 | 0.0M |
| 2022-07-22 | 23,145.00 | 23,780.00 | 22,555.00 | 22,600.00 | 0.0M |
| 2022-07-21 | 23,625.00 | 23,625.00 | 22,375.00 | 23,240.00 | 0.0M |
| 2022-07-20 | 23,695.00 | 24,300.00 | 22,980.00 | 23,695.00 | 0.0M |
| 2022-07-19 | 21,660.00 | 23,705.00 | 21,620.00 | 23,455.00 | 0.0M |
| 2022-07-18 | 21,065.00 | 22,765.00 | 20,810.00 | 21,615.00 | 0.0M |
| 2022-07-15 | 20,445.00 | 21,215.00 | 20,410.00 | 21,195.00 | 0.0M |
| 2022-07-14 | 19,975.00 | 20,865.00 | 19,600.00 | 20,625.00 | 0.0M |
| 2022-07-13 | 19,235.00 | 20,080.00 | 18,910.00 | 19,630.00 | 0.0M |
| 2022-07-12 | 20,130.00 | 20,130.00 | 19,240.00 | 19,350.00 | 0.0M |
| 2022-07-11 | 20,995.00 | 20,995.00 | 20,270.00 | 20,490.00 | 0.0M |
| 2022-07-08 | 21,690.00 | 22,515.00 | 21,195.00 | 21,790.00 | 0.0M |
| 2022-07-07 | 20,400.00 | 21,900.00 | 20,290.00 | 21,870.00 | 0.0M |
| 2022-07-06 | 20,340.00 | 20,480.00 | 19,775.00 | 20,305.00 | 0.0M |
| 2022-07-05 | 19,285.00 | 20,685.00 | 19,020.00 | 20,410.00 | 0.0M |
| 2022-07-04 | 19,215.00 | 20,280.00 | 19,020.00 | 20,240.00 | 0.0M |
| 2022-07-03 | 19,285.00 | 19,295.00 | 19,190.00 | 19,265.00 | 0.0M |
| 2022-07-01 | 18,715.00 | 20,790.00 | 18,665.00 | 19,335.00 | 0.0M |
| 2022-06-30 | 20,185.00 | 20,210.00 | 18,650.00 | 18,805.00 | 0.0M |
| 2022-06-29 | 20,405.00 | 20,420.00 | 19,815.00 | 20,215.00 | 0.0M |
| 2022-06-28 | 20,760.00 | 21,165.00 | 20,175.00 | 20,220.00 | 0.0M |
| 2022-06-27 | 21,360.00 | 21,530.00 | 20,420.00 | 20,800.00 | 0.0M |
| 2022-06-24 | 20,675.00 | 21,465.00 | 20,675.00 | 21,255.00 | 0.0M |
| 2022-06-23 | 20,015.00 | 21,100.00 | 19,885.00 | 20,900.00 | 0.0M |
| 2022-06-22 | 20,935.00 | 20,980.00 | 19,750.00 | 20,120.00 | 0.0M |
| 2022-06-21 | 20,335.00 | 21,735.00 | 19,710.00 | 20,905.00 | 0.0M |
| 2022-06-20 | 20,590.00 | 21,070.00 | 19,710.00 | 20,640.00 | 0.0M |
| 2022-06-19 | 20,655.00 | 20,830.00 | 20,500.00 | 20,645.00 | 0.0M |
| 2022-06-17 | 20,620.00 | 21,330.00 | 20,185.00 | 20,510.00 | 0.0M |
| 2022-06-16 | 22,140.00 | 22,970.00 | 20,485.00 | 20,800.00 | 0.0M |
| 2022-06-15 | 21,505.00 | 22,405.00 | 20,055.00 | 21,660.00 | 0.0M |
| 2022-06-14 | 23,045.00 | 23,305.00 | 20,875.00 | 22,150.00 | 0.0M |
| 2022-06-13 | 27,495.00 | 27,495.00 | 22,555.00 | 23,145.00 | 0.0M |
| 2022-06-10 | 30,010.00 | 30,535.00 | 28,815.00 | 28,970.00 | 0.0M |
| 2022-06-09 | 30,240.00 | 30,615.00 | 29,945.00 | 29,980.00 | 0.0M |
| 2022-06-08 | 31,550.00 | 31,630.00 | 29,900.00 | 30,140.00 | 0.0M |
| 2022-06-07 | 31,555.00 | 31,625.00 | 29,225.00 | 31,115.00 | 0.0M |
| 2022-06-06 | 29,995.00 | 31,815.00 | 29,950.00 | 31,555.00 | 0.0M |
| 2022-06-03 | 30,605.00 | 30,790.00 | 29,245.00 | 29,595.00 | 0.0M |
| 2022-06-02 | 29,720.00 | 30,460.00 | 29,595.00 | 30,365.00 | 0.0M |
| 2022-06-01 | 31,910.00 | 32,090.00 | 29,340.00 | 30,115.00 | 0.0M |
| 2022-05-31 | 29,170.00 | 32,455.00 | 29,110.00 | 31,650.00 | 0.0M |
| 2022-05-30 | 29,410.00 | 31,975.00 | 29,410.00 | 31,790.00 | 0.0M |
| 2022-05-29 | 29,375.00 | 29,620.00 | 29,225.00 | 29,525.00 | 0.0M |
| 2022-05-27 | 28,600.00 | 29,640.00 | 28,165.00 | 28,815.00 | 0.0M |
| 2022-05-26 | 29,815.00 | 29,840.00 | 27,890.00 | 29,365.00 | 0.0M |
| 2022-05-25 | 29,575.00 | 30,270.00 | 29,295.00 | 29,505.00 | 0.0M |
| 2022-05-24 | 29,220.00 | 29,575.00 | 28,610.00 | 29,335.00 | 0.0M |
| 2022-05-23 | 29,985.00 | 30,660.00 | 29,030.00 | 29,075.00 | 0.0M |
| 2022-05-20 | 30,175.00 | 30,660.00 | 28,675.00 | 29,255.00 | 0.0M |
| 2022-05-19 | 29,150.00 | 30,495.00 | 28,575.00 | 29,955.00 | 0.0M |
| 2022-05-18 | 30,510.00 | 30,635.00 | 28,685.00 | 29,185.00 | 0.0M |
| 2022-05-17 | 30,180.00 | 30,735.00 | 29,420.00 | 30,030.00 | 0.0M |
| 2022-05-16 | 31,200.00 | 31,315.00 | 29,130.00 | 29,525.00 | 0.0M |
| 2022-05-14 | 29,855.00 | 29,855.00 | 29,855.00 | 29,855.00 | 0.0M |
| 2022-05-13 | 28,430.00 | 31,010.00 | 28,430.00 | 30,065.00 | 0.0M |
| 2022-05-12 | 28,890.00 | 30,045.00 | 25,380.00 | 28,585.00 | 0.0M |
| 2022-05-11 | 30,635.00 | 32,045.00 | 28,150.00 | 29,220.00 | 0.0M |
| 2022-05-10 | 30,860.00 | 32,605.00 | 29,820.00 | 31,325.00 | 0.0M |
| 2022-05-09 | 34,650.00 | 34,650.00 | 30,375.00 | 30,960.00 | 0.0M |
| 2022-05-07 | 36,150.00 | 36,150.00 | 36,150.00 | 36,150.00 | 0.0M |
| 2022-05-06 | 36,425.00 | 36,660.00 | 35,270.00 | 36,000.00 | 0.0M |
| 2022-05-05 | 39,820.00 | 39,925.00 | 35,610.00 | 36,325.00 | 0.0M |
| 2022-05-04 | 37,820.00 | 40,100.00 | 37,675.00 | 39,950.00 | 0.0M |
| 2022-05-03 | 38,845.00 | 38,845.00 | 37,520.00 | 37,735.00 | 0.0M |
| 2022-05-02 | 38,350.00 | 39,180.00 | 38,005.00 | 38,540.00 | 0.0M |
| 2022-04-29 | 39,875.00 | 39,960.00 | 38,130.00 | 38,285.00 | 0.0M |
| 2022-04-28 | 39,300.00 | 40,475.00 | 38,900.00 | 40,025.00 | 0.0M |
| 2022-04-27 | 38,305.00 | 39,530.00 | 37,725.00 | 38,935.00 | 0.0M |
| 2022-04-26 | 40,260.00 | 40,850.00 | 37,760.00 | 38,315.00 | 0.0M |
| 2022-04-25 | 39,570.00 | 40,415.00 | 38,220.00 | 40,255.00 | 0.0M |
| 2022-04-22 | 40,580.00 | 40,835.00 | 39,190.00 | 39,470.00 | 0.0M |
| 2022-04-21 | 41,555.00 | 42,975.00 | 40,770.00 | 41,280.00 | 0.0M |
| 2022-04-20 | 41,410.00 | 42,265.00 | 40,930.00 | 41,255.00 | 0.0M |
| 2022-04-19 | 40,860.00 | 41,825.00 | 40,615.00 | 41,540.00 | 0.0M |
| 2022-04-18 | 40,160.00 | 41,095.00 | 38,720.00 | 40,705.00 | 0.0M |
| 2022-04-14 | 41,330.00 | 41,535.00 | 39,585.00 | 39,835.00 | 0.0M |
| 2022-04-13 | 40,105.00 | 41,505.00 | 39,665.00 | 41,140.00 | 0.0M |
| 2022-04-12 | 39,500.00 | 40,805.00 | 39,240.00 | 39,305.00 | 0.0M |
| 2022-04-11 | 42,720.00 | 42,805.00 | 39,570.00 | 40,015.00 | 0.0M |
| 2022-04-08 | 43,645.00 | 44,135.00 | 42,525.00 | 42,770.00 | 0.0M |
| 2022-04-07 | 43,820.00 | 43,910.00 | 42,915.00 | 43,445.00 | 0.0M |
| 2022-04-06 | 46,155.00 | 46,195.00 | 43,470.00 | 43,850.00 | 0.0M |
| 2022-04-05 | 46,695.00 | 47,480.00 | 45,690.00 | 46,260.00 | 0.0M |
| 2022-04-04 | 47,305.00 | 47,720.00 | 45,395.00 | 46,215.00 | 0.0M |
| 2022-04-02 | 46,535.00 | 46,535.00 | 46,535.00 | 46,535.00 | 0.0M |
| 2022-04-01 | 46,040.00 | 47,035.00 | 44,510.00 | 46,680.00 | 0.0M |
| 2022-03-31 | 47,510.00 | 47,935.00 | 45,785.00 | 45,870.00 | 0.0M |
| 2022-03-30 | 47,450.00 | 48,070.00 | 46,915.00 | 47,375.00 | 0.0M |
| 2022-03-29 | 48,225.00 | 48,470.00 | 47,390.00 | 48,055.00 | 0.0M |