| 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 | 16,200.00 | 16,340.00 | 16,160.00 | 16,380.00 | 0.0M |
| 2022-12-29 | 16,285.00 | 16,400.00 | 16,285.00 | 16,325.00 | 0.0M |
| 2022-12-28 | 16,420.00 | 16,420.00 | 16,220.00 | 16,340.00 | 0.0M |
| 2022-12-27 | 16,620.00 | 16,625.00 | 16,345.00 | 16,410.00 | 0.0M |
| 2022-12-26 | 16,620.00 | 16,620.00 | 16,620.00 | 16,620.00 | 0.0M |
| 2022-12-25 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 0.0M |
| 2022-12-23 | 16,580.00 | 16,620.00 | 16,490.00 | 16,565.00 | 0.0M |
| 2022-12-22 | 16,405.00 | 16,515.00 | 16,270.00 | 16,520.00 | 0.0M |
| 2022-12-21 | 16,575.00 | 16,575.00 | 16,570.00 | 16,520.00 | 0.0M |
| 2022-12-20 | 16,120.00 | 16,735.00 | 16,120.00 | 16,650.00 | 0.0M |
| 2022-12-19 | 16,550.00 | 16,670.00 | 16,250.00 | 16,340.00 | 0.0M |
| 2022-12-16 | 17,005.00 | 17,005.00 | 16,680.00 | 16,650.00 | 0.0M |
| 2022-12-15 | 17,560.00 | 17,560.00 | 17,250.00 | 17,255.00 | 0.0M |
| 2022-12-14 | 17,910.00 | 18,230.00 | 17,705.00 | 17,675.00 | 0.0M |
| 2022-12-13 | 17,230.00 | 17,825.00 | 17,230.00 | 17,620.00 | 0.0M |
| 2022-12-12 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0.0M |
| 2022-12-09 | 17,135.00 | 17,135.00 | 17,045.00 | 16,950.00 | 0.0M |
| 2022-12-08 | 16,645.00 | 17,120.00 | 16,645.00 | 17,085.00 | 0.0M |
| 2022-12-07 | 16,670.00 | 16,670.00 | 16,575.00 | 16,615.00 | 0.0M |
| 2022-12-06 | 16,860.00 | 16,900.00 | 16,805.00 | 16,870.00 | 0.0M |
| 2022-12-05 | 17,115.00 | 17,305.00 | 16,875.00 | 16,770.00 | 0.0M |
| 2022-12-02 | 16,790.00 | 16,790.00 | 16,760.00 | 16,935.00 | 0.0M |
| 2022-12-01 | 16,980.00 | 16,990.00 | 16,750.00 | 16,765.00 | 0.0M |
| 2022-11-30 | 16,610.00 | 16,980.00 | 16,555.00 | 16,965.00 | 0.0M |
| 2022-11-29 | 15,830.00 | 16,010.00 | 15,830.00 | 16,145.00 | 0.0M |
| 2022-11-28 | 15,805.00 | 15,840.00 | 15,665.00 | 15,865.00 | 0.0M |
| 2022-11-25 | 16,050.00 | 16,210.00 | 16,040.00 | 16,190.00 | 0.0M |
| 2022-11-24 | 16,380.00 | 16,380.00 | 16,100.00 | 16,100.00 | 0.0M |
| 2022-11-23 | 16,000.00 | 16,240.00 | 15,820.00 | 16,255.00 | 0.0M |
| 2022-11-22 | 15,300.00 | 15,635.00 | 15,300.00 | 15,595.00 | 0.0M |
| 2022-11-21 | 15,835.00 | 15,900.00 | 15,000.00 | 15,290.00 | 0.0M |
| 2022-11-18 | 16,290.00 | 16,365.00 | 16,190.00 | 16,200.00 | 0.0M |
| 2022-11-17 | 15,885.00 | 16,300.00 | 15,875.00 | 16,230.00 | 0.0M |
| 2022-11-16 | 16,045.00 | 16,045.00 | 15,815.00 | 16,040.00 | 0.0M |
| 2022-11-15 | 16,065.00 | 16,605.00 | 16,000.00 | 16,490.00 | 0.0M |
| 2022-11-14 | 15,580.00 | 16,110.00 | 15,000.00 | 15,790.00 | 0.0M |
| 2022-11-11 | 16,495.00 | 16,725.00 | 15,675.00 | 15,770.00 | 0.0M |
| 2022-11-10 | 15,545.00 | 17,635.00 | 15,470.00 | 17,655.00 | 0.0M |
| 2022-11-09 | 18,370.00 | 18,370.00 | 15,000.00 | 15,605.00 | 0.0M |
| 2022-11-08 | 20,180.00 | 20,615.00 | 17,535.00 | 18,090.00 | 0.0M |
| 2022-11-07 | 21,045.00 | 21,045.00 | 20,670.00 | 20,865.00 | 0.0M |
| 2022-11-04 | 20,635.00 | 21,300.00 | 20,635.00 | 21,150.00 | 0.0M |
| 2022-11-03 | 20,070.00 | 20,350.00 | 20,070.00 | 20,285.00 | 0.0M |
| 2022-11-02 | 20,460.00 | 20,850.00 | 20,260.00 | 20,270.00 | 0.0M |
| 2022-11-01 | 20,540.00 | 20,550.00 | 20,385.00 | 20,480.00 | 0.0M |
| 2022-10-31 | 20,545.00 | 20,795.00 | 20,285.00 | 20,385.00 | 0.0M |
| 2022-10-28 | 20,305.00 | 20,760.00 | 20,185.00 | 20,705.00 | 0.0M |
| 2022-10-27 | 20,830.00 | 20,865.00 | 20,400.00 | 20,755.00 | 0.0M |
| 2022-10-26 | 20,125.00 | 21,025.00 | 20,090.00 | 20,820.00 | 0.0M |
| 2022-10-25 | 19,305.00 | 20,365.00 | 19,220.00 | 20,295.00 | 0.0M |
| 2022-10-24 | 19,555.00 | 19,555.00 | 19,105.00 | 19,315.00 | 0.0M |
| 2022-10-21 | 19,000.00 | 19,160.00 | 18,670.00 | 19,155.00 | 0.0M |
| 2022-10-20 | 19,110.00 | 19,300.00 | 18,955.00 | 19,015.00 | 0.0M |
| 2022-10-19 | 19,265.00 | 19,265.00 | 19,065.00 | 19,200.00 | 0.0M |
| 2022-10-18 | 19,530.00 | 19,640.00 | 19,070.00 | 19,175.00 | 0.0M |
| 2022-10-17 | 19,230.00 | 19,630.00 | 19,230.00 | 19,490.00 | 0.0M |
| 2022-10-14 | 19,395.00 | 19,855.00 | 19,085.00 | 19,105.00 | 0.0M |
| 2022-10-13 | 19,040.00 | 19,480.00 | 18,005.00 | 19,325.00 | 0.0M |
| 2022-10-12 | 19,135.00 | 19,135.00 | 19,030.00 | 19,100.00 | 0.0M |
| 2022-10-11 | 18,955.00 | 19,110.00 | 18,860.00 | 18,925.00 | 0.0M |
| 2022-10-10 | 19,410.00 | 19,410.00 | 19,100.00 | 19,155.00 | 0.0M |
| 2022-10-07 | 19,930.00 | 19,935.00 | 19,350.00 | 19,450.00 | 0.0M |
| 2022-10-06 | 20,440.00 | 20,440.00 | 19,915.00 | 20,035.00 | 0.0M |
| 2022-10-05 | 20,250.00 | 20,340.00 | 19,835.00 | 20,135.00 | 0.0M |
| 2022-10-04 | 19,600.00 | 20,200.00 | 19,600.00 | 20,280.00 | 0.0M |
| 2022-10-03 | 19,150.00 | 19,675.00 | 18,960.00 | 19,545.00 | 0.0M |
| 2022-09-30 | 19,550.00 | 20,165.00 | 19,255.00 | 19,470.00 | 0.0M |
| 2022-09-29 | 19,575.00 | 19,575.00 | 18,780.00 | 19,425.00 | 0.0M |
| 2022-09-28 | 19,005.00 | 19,640.00 | 18,440.00 | 19,550.00 | 0.0M |
| 2022-09-27 | 19,100.00 | 20,310.00 | 18,730.00 | 19,025.00 | 0.0M |
| 2022-09-26 | 18,645.00 | 19,125.00 | 18,645.00 | 19,135.00 | 0.0M |
| 2022-09-23 | 19,345.00 | 19,345.00 | 18,485.00 | 18,690.00 | 0.0M |
| 2022-09-22 | 18,500.00 | 19,220.00 | 18,500.00 | 19,260.00 | 0.0M |
| 2022-09-21 | 18,875.00 | 19,675.00 | 18,810.00 | 18,960.00 | 0.0M |
| 2022-09-20 | 18,790.00 | 19,155.00 | 18,790.00 | 18,950.00 | 0.0M |
| 2022-09-19 | 19,365.00 | 19,365.00 | 18,250.00 | 19,505.00 | 0.0M |
| 2022-09-16 | 19,830.00 | 19,830.00 | 19,410.00 | 19,610.00 | 0.0M |
| 2022-09-15 | 20,320.00 | 20,320.00 | 19,710.00 | 19,775.00 | 0.0M |
| 2022-09-14 | 20,195.00 | 20,460.00 | 19,950.00 | 19,980.00 | 0.0M |
| 2022-09-13 | 22,380.00 | 22,860.00 | 20,345.00 | 20,295.00 | 0.0M |
| 2022-09-12 | 21,650.00 | 22,545.00 | 21,650.00 | 22,510.00 | 0.0M |
| 2022-09-09 | 19,430.00 | 21,345.00 | 19,430.00 | 21,365.00 | 0.0M |
| 2022-09-08 | 19,030.00 | 19,320.00 | 19,030.00 | 19,305.00 | 0.0M |
| 2022-09-07 | 18,625.00 | 18,985.00 | 18,625.00 | 18,975.00 | 0.0M |
| 2022-09-06 | 19,585.00 | 19,795.00 | 18,680.00 | 18,690.00 | 0.0M |
| 2022-09-02 | 19,995.00 | 20,375.00 | 19,650.00 | 19,825.00 | 0.0M |
| 2022-09-01 | 19,910.00 | 19,945.00 | 19,410.00 | 19,750.00 | 0.0M |
| 2022-08-31 | 20,165.00 | 20,365.00 | 19,915.00 | 20,130.00 | 0.0M |
| 2022-08-30 | 20,105.00 | 20,520.00 | 19,450.00 | 19,845.00 | 0.0M |
| 2022-08-29 | 19,835.00 | 20,285.00 | 19,520.00 | 20,020.00 | 0.0M |
| 2022-08-26 | 21,505.00 | 21,830.00 | 20,445.00 | 20,515.00 | 0.0M |
| 2022-08-25 | 21,485.00 | 21,730.00 | 21,320.00 | 21,555.00 | 0.0M |
| 2022-08-24 | 21,365.00 | 21,745.00 | 21,190.00 | 21,730.00 | 0.0M |
| 2022-08-23 | 21,280.00 | 21,700.00 | 21,005.00 | 21,565.00 | 0.0M |
| 2022-08-22 | 21,490.00 | 21,510.00 | 20,980.00 | 21,045.00 | 0.0M |
| 2022-08-19 | 23,190.00 | 23,295.00 | 21,175.00 | 21,315.00 | 0.0M |
| 2022-08-18 | 23,530.00 | 23,645.00 | 23,335.00 | 23,425.00 | 0.0M |
| 2022-08-17 | 24,000.00 | 24,410.00 | 23,290.00 | 23,335.00 | 0.0M |
| 2022-08-16 | 23,800.00 | 24,125.00 | 23,800.00 | 24,040.00 | 0.0M |
| 2022-08-15 | 25,265.00 | 25,265.00 | 24,140.00 | 24,090.00 | 0.0M |
| 2022-08-12 | 23,995.00 | 24,160.00 | 23,880.00 | 24,330.00 | 0.0M |
| 2022-08-11 | 24,500.00 | 25,025.00 | 24,280.00 | 24,350.00 | 0.0M |
| 2022-08-10 | 22,885.00 | 24,165.00 | 22,885.00 | 23,755.00 | 0.0M |
| 2022-08-09 | 23,940.00 | 23,980.00 | 23,085.00 | 23,165.00 | 0.0M |
| 2022-08-08 | 24,330.00 | 24,350.00 | 24,040.00 | 24,080.00 | 0.0M |
| 2022-08-05 | 23,340.00 | 23,340.00 | 23,235.00 | 23,070.00 | 0.0M |
| 2022-08-04 | 22,860.00 | 22,975.00 | 22,565.00 | 22,560.00 | 0.0M |
| 2022-08-03 | 23,320.00 | 23,635.00 | 22,905.00 | 23,630.00 | 0.0M |
| 2022-08-02 | 23,190.00 | 23,625.00 | 22,865.00 | 23,105.00 | 0.0M |
| 2022-08-01 | 23,380.00 | 23,710.00 | 23,060.00 | 23,135.00 | 0.0M |
| 2022-07-29 | 24,190.00 | 24,200.00 | 24,190.00 | 24,105.00 | 0.0M |
| 2022-07-28 | 22,995.00 | 24,410.00 | 22,840.00 | 24,025.00 | 0.0M |
| 2022-07-27 | 21,120.00 | 23,115.00 | 21,120.00 | 22,880.00 | 0.0M |
| 2022-07-26 | 22,000.00 | 22,000.00 | 20,785.00 | 21,015.00 | 0.0M |
| 2022-07-25 | 22,990.00 | 22,990.00 | 21,685.00 | 21,970.00 | 0.0M |
| 2022-07-22 | 23,000.00 | 23,645.00 | 22,690.00 | 22,650.00 | 0.0M |
| 2022-07-21 | 22,800.00 | 23,365.00 | 22,550.00 | 23,280.00 | 0.0M |
| 2022-07-20 | 23,705.00 | 24,250.00 | 23,060.00 | 23,745.00 | 0.0M |
| 2022-07-19 | 21,810.00 | 23,560.00 | 21,810.00 | 23,495.00 | 0.0M |
| 2022-07-18 | 21,250.00 | 22,800.00 | 21,250.00 | 21,660.00 | 0.0M |
| 2022-07-15 | 20,750.00 | 21,160.00 | 20,560.00 | 21,235.00 | 0.0M |
| 2022-07-14 | 20,250.00 | 20,915.00 | 19,705.00 | 20,665.00 | 0.0M |
| 2022-07-13 | 19,365.00 | 20,055.00 | 19,005.00 | 19,670.00 | 0.0M |
| 2022-07-12 | 20,235.00 | 20,235.00 | 19,285.00 | 19,405.00 | 0.0M |
| 2022-07-11 | 21,005.00 | 21,005.00 | 20,335.00 | 20,550.00 | 0.0M |
| 2022-07-08 | 21,795.00 | 22,435.00 | 21,260.00 | 21,855.00 | 0.0M |
| 2022-07-07 | 20,660.00 | 21,925.00 | 20,440.00 | 21,920.00 | 0.0M |
| 2022-07-06 | 20,335.00 | 20,510.00 | 19,950.00 | 20,370.00 | 0.0M |
| 2022-07-05 | 19,290.00 | 20,720.00 | 19,085.00 | 20,470.00 | 0.0M |
| 2022-07-04 | 19,290.00 | 20,320.00 | 19,085.00 | 20,320.00 | 0.0M |
| 2022-07-01 | 19,595.00 | 20,600.00 | 19,070.00 | 19,365.00 | 0.0M |
| 2022-06-30 | 19,995.00 | 19,995.00 | 18,790.00 | 18,845.00 | 0.0M |
| 2022-06-29 | 20,055.00 | 20,165.00 | 20,000.00 | 20,255.00 | 0.0M |
| 2022-06-28 | 20,845.00 | 20,850.00 | 20,325.00 | 20,265.00 | 0.0M |
| 2022-06-27 | 21,360.00 | 21,605.00 | 20,520.00 | 20,855.00 | 0.0M |
| 2022-06-24 | 20,945.00 | 21,535.00 | 20,825.00 | 21,325.00 | 0.0M |
| 2022-06-23 | 20,140.00 | 21,105.00 | 20,140.00 | 20,995.00 | 0.0M |
| 2022-06-22 | 20,980.00 | 20,980.00 | 19,820.00 | 20,210.00 | 0.0M |
| 2022-06-21 | 20,465.00 | 21,755.00 | 19,865.00 | 21,025.00 | 0.0M |
| 2022-06-20 | 20,400.00 | 20,965.00 | 19,865.00 | 20,160.00 | 0.0M |
| 2022-06-19 | 20,590.00 | 20,765.00 | 20,515.00 | 20,515.00 | 0.0M |
| 2022-06-17 | 20,340.00 | 21,250.00 | 20,340.00 | 20,560.00 | 0.0M |
| 2022-06-16 | 22,595.00 | 23,000.00 | 20,615.00 | 20,855.00 | 0.0M |
| 2022-06-15 | 22,095.00 | 22,320.00 | 20,285.00 | 21,720.00 | 0.0M |
| 2022-06-14 | 22,230.00 | 22,825.00 | 20,970.00 | 22,215.00 | 0.0M |
| 2022-06-13 | 27,380.00 | 27,380.00 | 22,615.00 | 23,200.00 | 0.0M |
| 2022-06-10 | 30,190.00 | 30,610.00 | 28,925.00 | 29,050.00 | 0.0M |
| 2022-06-09 | 30,280.00 | 30,670.00 | 30,020.00 | 30,055.00 | 0.0M |
| 2022-06-08 | 31,000.00 | 31,000.00 | 30,115.00 | 30,225.00 | 0.0M |
| 2022-06-07 | 31,605.00 | 31,625.00 | 29,540.00 | 31,215.00 | 0.0M |
| 2022-06-06 | 31,560.00 | 31,560.00 | 31,475.00 | 31,635.00 | 0.0M |
| 2022-06-03 | 29,720.00 | 29,720.00 | 29,500.00 | 29,675.00 | 0.0M |
| 2022-06-02 | 29,705.00 | 29,705.00 | 29,705.00 | 30,440.00 | 0.0M |
| 2022-06-01 | 32,090.00 | 32,140.00 | 30,235.00 | 30,205.00 | 0.0M |
| 2022-05-31 | 29,375.00 | 32,510.00 | 29,225.00 | 31,735.00 | 0.0M |
| 2022-05-30 | 30,565.00 | 31,915.00 | 30,565.00 | 31,915.00 | 0.0M |
| 2022-05-27 | 29,480.00 | 29,480.00 | 28,300.00 | 28,900.00 | 0.0M |
| 2022-05-26 | 29,500.00 | 29,880.00 | 28,220.00 | 29,510.00 | 0.0M |
| 2022-05-25 | 30,245.00 | 30,245.00 | 29,415.00 | 29,565.00 | 0.0M |
| 2022-05-24 | 29,450.00 | 29,560.00 | 28,880.00 | 29,405.00 | 0.0M |
| 2022-05-23 | 30,160.00 | 30,585.00 | 29,205.00 | 29,145.00 | 0.0M |
| 2022-05-20 | 30,395.00 | 30,580.00 | 28,775.00 | 29,330.00 | 0.0M |
| 2022-05-19 | 29,155.00 | 30,350.00 | 28,720.00 | 30,040.00 | 0.0M |
| 2022-05-18 | 30,600.00 | 30,600.00 | 28,875.00 | 29,240.00 | 0.0M |
| 2022-05-17 | 30,120.00 | 30,715.00 | 29,825.00 | 30,600.00 | 0.0M |
| 2022-05-16 | 30,685.00 | 30,685.00 | 29,355.00 | 29,580.00 | 0.0M |
| 2022-05-14 | 29,820.00 | 29,820.00 | 29,820.00 | 29,820.00 | 0.0M |
| 2022-05-13 | 29,050.00 | 30,875.00 | 28,785.00 | 30,115.00 | 0.0M |
| 2022-05-12 | 29,360.00 | 29,530.00 | 27,105.00 | 28,630.00 | 0.0M |
| 2022-05-11 | 30,510.00 | 32,085.00 | 28,700.00 | 29,280.00 | 0.0M |
| 2022-05-10 | 31,200.00 | 32,465.00 | 30,910.00 | 31,385.00 | 0.0M |
| 2022-05-09 | 32,985.00 | 33,215.00 | 30,435.00 | 31,030.00 | 0.0M |
| 2022-05-06 | 36,400.00 | 36,515.00 | 35,620.00 | 36,110.00 | 0.0M |
| 2022-05-05 | 39,930.00 | 40,110.00 | 35,800.00 | 36,440.00 | 0.0M |
| 2022-05-04 | 37,805.00 | 40,135.00 | 37,805.00 | 40,015.00 | 0.0M |
| 2022-05-03 | 38,640.00 | 38,740.00 | 37,705.00 | 37,830.00 | 0.0M |
| 2022-05-02 | 38,665.00 | 39,260.00 | 38,100.00 | 38,610.00 | 0.0M |
| 2022-04-29 | 39,980.00 | 40,025.00 | 38,225.00 | 38,380.00 | 0.0M |
| 2022-04-28 | 39,530.00 | 40,550.00 | 39,145.00 | 40,165.00 | 0.0M |
| 2022-04-27 | 38,120.00 | 39,470.00 | 38,120.00 | 39,035.00 | 0.0M |
| 2022-04-26 | 40,675.00 | 40,690.00 | 38,015.00 | 38,395.00 | 0.0M |
| 2022-04-25 | 38,800.00 | 40,275.00 | 38,500.00 | 40,320.00 | 0.0M |
| 2022-04-22 | 40,625.00 | 40,800.00 | 39,400.00 | 39,530.00 | 0.0M |
| 2022-04-21 | 41,890.00 | 42,920.00 | 41,865.00 | 41,355.00 | 0.0M |
| 2022-04-20 | 41,520.00 | 42,300.00 | 41,060.00 | 41,325.00 | 0.0M |
| 2022-04-19 | 41,585.00 | 41,790.00 | 41,545.00 | 41,610.00 | 0.0M |
| 2022-04-18 | 40,255.00 | 40,990.00 | 39,000.00 | 40,765.00 | 0.0M |
| 2022-04-14 | 41,330.00 | 41,330.00 | 39,800.00 | 39,905.00 | 0.0M |
| 2022-04-13 | 40,125.00 | 41,430.00 | 39,695.00 | 41,220.00 | 0.0M |
| 2022-04-12 | 39,780.00 | 40,835.00 | 39,445.00 | 39,390.00 | 0.0M |
| 2022-04-11 | 42,100.00 | 42,495.00 | 40,050.00 | 40,145.00 | 0.0M |
| 2022-04-08 | 43,845.00 | 44,050.00 | 43,320.00 | 42,915.00 | 0.0M |
| 2022-04-07 | 44,085.00 | 44,085.00 | 43,530.00 | 43,590.00 | 0.0M |
| 2022-04-06 | 44,950.00 | 44,950.00 | 43,710.00 | 43,985.00 | 0.0M |
| 2022-04-05 | 47,110.00 | 47,110.00 | 45,900.00 | 46,420.00 | 0.0M |
| 2022-04-04 | 47,690.00 | 47,690.00 | 45,560.00 | 46,380.00 | 0.0M |
| 2022-04-01 | 46,140.00 | 47,160.00 | 44,770.00 | 46,860.00 | 0.0M |
| 2022-03-31 | 47,660.00 | 47,660.00 | 45,950.00 | 46,030.00 | 0.0M |
| 2022-03-30 | 47,735.00 | 48,220.00 | 47,140.00 | 47,525.00 | 0.0M |
| 2022-03-29 | 48,000.00 | 48,590.00 | 47,725.00 | 48,215.00 | 0.0M |