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
2022-12-30 139.75 144.30 139.60 142.25 0.6M
2022-12-29 137.50 139.90 137.20 139.30 17.0M
2022-12-28 138.05 140.00 137.50 138.75 18.6M
2022-12-27 137.50 138.90 136.00 137.70 20.5M
2022-12-26 132.60 138.30 132.50 137.35 23.0M
2022-12-23 137.50 137.80 132.35 133.05 12.1M
2022-12-22 139.75 140.35 137.30 138.65 6.8M
2022-12-21 143.10 144.05 138.00 138.75 2.6M
2022-12-20 145.30 145.65 142.00 143.15 1.7M
2022-12-19 142.95 146.25 142.20 146.00 1.6M
2022-12-16 143.90 144.95 140.50 142.95 2.1M
2022-12-15 148.35 148.90 144.75 145.15 2.0M
2022-12-14 147.90 149.90 147.55 148.35 0.9M
2022-12-13 147.60 147.60 145.20 147.10 0.4M
2022-12-12 143.30 147.25 142.80 147.00 0.9M
2022-12-09 146.70 149.40 142.95 144.10 0.9M
2022-12-08 143.70 146.25 143.65 146.10 1.2M
2022-12-07 140.45 145.00 140.45 143.90 1.0M
2022-12-06 139.85 140.40 138.55 139.80 0.2M
2022-12-05 140.95 142.25 139.95 140.30 0.3M
2022-12-02 140.50 141.35 138.85 140.85 0.4M
2022-12-01 137.75 140.50 136.25 140.00 0.4M
2022-11-30 136.25 138.05 136.00 137.15 0.3M
2022-11-29 136.35 137.20 134.05 136.00 1.1M
2022-11-28 138.35 140.75 135.75 136.50 1.3M
2022-11-25 129.90 138.80 129.90 138.55 1.3M
2022-11-24 124.10 130.65 123.25 130.00 32.7M
2022-11-23 125.90 127.25 125.65 126.10 14.0M
2022-11-22 125.80 126.55 125.30 126.50 11.2M
2022-11-21 124.95 127.20 124.45 125.80 17.2M
2022-11-18 124.30 126.15 123.25 125.75 6.6M
2022-11-17 120.65 125.45 120.60 124.00 3.4M
2022-11-16 121.60 122.60 120.75 121.40 0.7M
2022-11-15 121.50 122.95 120.60 121.65 1.0M
2022-11-14 122.00 122.50 120.85 121.70 1.0M
2022-11-11 118.75 122.95 118.75 121.55 1.2M
2022-11-10 118.95 118.95 117.00 118.10 1.7M
2022-11-09 120.10 120.50 118.75 118.95 0.8M
2022-11-07 118.00 119.50 117.85 119.40 0.4M
2022-11-04 117.20 117.60 116.85 117.30 0.2M
2022-11-03 116.00 117.35 115.45 117.25 0.4M
2022-11-02 116.85 116.85 115.25 116.20 0.2M
2022-11-01 115.10 117.45 115.10 116.60 0.3M
2022-10-31 114.05 115.40 113.05 115.20 0.4M
2022-10-28 111.05 113.85 110.20 113.70 0.5M
2022-10-27 107.40 111.40 106.50 110.40 35.9M
2022-10-25 105.85 107.10 105.45 106.75 22.5M
2022-10-24 106.60 106.75 106.00 106.15 4.1M
2022-10-21 105.85 106.50 105.15 105.85 15.8M
2022-10-20 104.10 106.05 103.85 105.90 13.2M
2022-10-19 105.15 105.90 104.45 104.65 4.4M
2022-10-18 102.75 104.90 102.30 104.70 3.3M
2022-10-17 101.70 102.55 100.70 102.35 2.0M
2022-10-14 103.45 103.55 101.95 102.15 0.8M
2022-10-13 103.20 103.35 101.45 101.90 1.0M
2022-10-12 102.30 102.90 102.00 102.80 0.5M
2022-10-11 103.50 103.60 102.35 102.40 0.4M
2022-10-10 104.25 104.45 103.35 104.30 0.3M
2022-10-07 105.10 105.70 104.50 105.20 0.4M
2022-10-06 106.30 106.65 105.45 105.85 0.6M
2022-10-04 105.05 105.65 104.80 105.35 0.4M
2022-10-03 105.20 106.00 103.40 103.75 0.4M
2022-09-30 104.65 105.60 104.20 104.95 0.7M
2022-09-29 106.50 106.65 104.15 105.40 16.4M
2022-09-28 106.55 106.70 105.35 105.70 24.0M
2022-09-27 107.00 107.80 106.00 107.00 16.5M
2022-09-26 109.95 109.95 106.95 107.15 11.7M
2022-09-23 113.50 113.55 110.25 110.65 6.2M
2022-09-22 112.60 114.10 112.20 113.25 5.8M
2022-09-21 114.50 114.50 112.65 113.50 1.8M
2022-09-20 114.60 115.65 113.75 114.30 2.0M
2022-09-19 114.35 115.40 113.35 113.60 1.1M
2022-09-16 120.00 120.10 112.90 114.70 3.0M
2022-09-15 116.65 119.95 115.75 119.55 2.0M
2022-09-14 115.60 116.75 115.60 116.10 1.0M
2022-09-13 117.50 117.70 116.20 116.45 0.6M
2022-09-12 118.15 118.15 116.10 116.70 0.7M
2022-09-09 118.50 118.50 115.50 117.35 0.9M
2022-09-08 118.85 119.35 117.55 117.65 0.2M
2022-09-07 118.10 119.60 118.10 118.95 0.5M
2022-09-06 116.00 118.35 114.50 118.00 0.8M
2022-09-05 116.55 117.25 115.60 115.75 0.2M
2022-09-02 118.55 118.55 116.65 116.75 0.1M
2022-09-01 118.95 119.75 118.00 118.75 0.3M
2022-08-30 118.50 118.75 118.50 118.70 0.1M
2022-08-29 118.10 118.15 116.70 117.35 0.1M
2022-08-26 120.75 120.75 119.45 119.50 0.1M
2022-08-25 117.35 120.00 117.15 119.00 18.4M
2022-08-24 117.15 117.80 116.30 116.90 15.8M
2022-08-23 115.25 116.95 115.25 116.75 11.2M
2022-08-22 116.25 116.70 115.40 116.05 5.9M
2022-08-19 117.90 118.55 116.85 117.30 2.5M
2022-08-18 117.95 118.80 116.10 117.40 1.9M
2022-08-17 118.90 119.70 116.85 117.80 2.5M
2022-08-16 120.10 120.35 118.60 118.85 1.4M
2022-08-12 120.10 120.90 118.95 119.40 15.1M
2022-08-11 119.00 119.80 118.50 119.40 0.6M
2022-08-10 118.35 118.70 117.40 118.40 1.0M
2022-08-08 119.00 119.00 117.75 118.45 0.5M
2022-08-05 119.50 119.80 119.25 119.40 0.2M
2022-08-04 119.90 120.30 118.00 118.95 0.2M
2022-08-03 119.45 119.50 118.35 120.45 0.1M
2022-08-02 118.20 120.35 118.20 120.10 0.1M
2022-08-01 116.65 118.10 116.65 117.75 0.1M
2022-07-29 116.05 116.90 115.75 116.55 0.1M
2022-07-28 115.10 115.45 114.25 115.10 11.3M
2022-07-27 112.15 114.50 112.15 114.25 16.8M
2022-07-26 114.00 114.50 112.25 112.65 7.5M
2022-07-25 111.40 113.75 111.35 113.40 6.6M
2022-07-22 112.50 112.85 111.50 111.75 1.3M
2022-07-21 111.55 112.35 111.40 112.20 1.0M
2022-07-20 113.00 113.95 111.35 111.70 1.4M
2022-07-19 110.65 112.85 109.90 112.60 1.4M
2022-07-18 108.00 110.45 108.00 110.15 1.0M
2022-07-15 108.40 108.40 106.65 107.80 0.3M
2022-07-14 108.80 109.05 107.70 108.45 0.2M
2022-07-13 110.20 110.75 109.00 109.20 0.3M
2022-07-12 109.85 110.80 109.50 110.10 0.2M
2022-07-11 109.00 110.50 109.00 110.50 0.1M
2022-07-08 108.40 109.20 108.10 109.10 0.2M
2022-07-07 107.95 108.25 107.30 108.00 0.4M
2022-07-06 106.90 107.25 106.10 107.25 0.2M
2022-07-05 107.80 108.30 107.15 107.10 0.2M
2022-07-04 106.90 107.80 105.80 107.80 0.2M
2022-07-01 103.35 106.20 103.35 106.10 0.2M
2022-06-30 103.95 105.20 103.90 104.65 16.7M
2022-06-29 102.95 104.25 102.75 104.10 16.9M
2022-06-28 103.80 104.75 103.70 104.45 6.3M
2022-06-27 103.50 104.75 103.30 104.35 9.2M
2022-06-24 103.25 103.85 102.45 103.00 3.3M
2022-06-23 101.45 102.95 101.00 102.20 1.7M
2022-06-22 102.50 102.55 100.95 101.30 1.6M
2022-06-21 99.65 102.75 99.20 102.45 2.1M
2022-06-20 99.05 99.25 97.30 98.30 1.4M
2022-06-17 99.55 100.45 98.45 99.20 2.1M
2022-06-16 103.15 103.40 99.65 99.80 1.0M
2022-06-15 103.00 103.55 102.30 102.40 0.7M
2022-06-14 105.50 106.20 102.90 103.05 0.8M
2022-06-13 106.35 106.35 104.50 104.85 0.5M
2022-06-10 108.00 108.20 107.45 108.00 0.2M
2022-06-09 109.60 109.65 108.90 109.20 0.2M
2022-06-08 108.90 110.65 108.90 110.05 0.2M
2022-06-07 109.10 109.40 108.10 108.75 0.3M
2022-06-06 108.65 109.60 107.60 109.55 0.2M
2022-06-03 112.25 112.25 110.50 110.60 0.4M
2022-06-02 110.10 112.00 110.10 111.75 0.2M
2022-06-01 110.75 110.75 109.45 110.15 0.1M
2022-05-31 110.20 110.95 109.95 110.30 0.2M
2022-05-30 109.70 110.20 108.55 110.05 0.2M
2022-05-27 108.20 108.30 107.10 108.10 0.3M
2022-05-26 105.25 107.90 103.50 107.25 35.7M
2022-05-25 107.95 108.25 106.25 106.65 20.2M
2022-05-24 108.95 109.00 107.25 107.55 11.1M
2022-05-23 109.35 109.85 107.60 108.50 11.5M
2022-05-20 108.90 109.70 108.25 109.50 5.4M
2022-05-19 107.95 108.15 106.70 107.60 1.5M
2022-05-18 109.25 110.30 108.70 109.30 0.8M
2022-05-17 106.85 109.35 106.30 109.15 1.1M
2022-05-16 104.50 106.80 104.15 105.50 1.6M
2022-05-13 107.15 107.85 104.75 104.95 1.3M
2022-05-12 107.05 107.05 104.85 106.05 1.3M
2022-05-11 110.75 110.75 107.05 108.40 1.0M
2022-05-10 112.95 113.40 110.30 110.45 0.6M
2022-05-09 113.20 113.20 110.85 112.40 0.7M
2022-05-06 112.70 113.40 111.25 113.20 0.3M
2022-05-05 115.45 115.95 113.70 113.85 0.3M
2022-05-04 117.80 117.80 114.10 114.40 0.2M
2022-05-02 116.40 117.65 116.40 117.50 0.1M
2022-04-29 120.00 121.25 117.90 118.25 0.2M
2022-04-28 119.70 120.45 118.05 119.00 23.2M
2022-04-27 118.45 119.75 118.40 119.30 12.2M
2022-04-26 117.00 119.65 116.95 119.35 11.9M
2022-04-25 117.85 118.15 115.60 116.25 10.1M
2022-04-22 119.75 120.05 118.75 119.15 3.3M
2022-04-21 119.60 120.30 119.05 119.75 3.5M
2022-04-20 119.25 119.75 117.50 118.60 2.2M
2022-04-19 120.50 121.90 118.10 118.95 2.0M
2022-04-18 117.65 120.25 117.25 119.65 1.7M
2022-04-13 119.45 119.75 118.60 118.90 0.6M
2022-04-12 121.75 121.75 118.40 119.00 0.6M
2022-04-11 123.20 123.35 121.35 121.90 0.6M
2022-04-08 123.50 124.00 122.90 123.15 0.4M
2022-04-07 122.95 125.70 122.40 123.20 0.4M
2022-04-06 120.90 124.40 120.90 122.95 0.6M
2022-04-05 120.55 122.00 119.95 121.30 0.3M
2022-04-04 117.55 120.65 117.55 120.05 0.4M
2022-04-01 112.00 117.50 112.00 117.40 0.4M
2022-03-31 113.05 114.05 112.95 113.20 14.1M
2022-03-30 113.35 113.75 112.50 113.55 15.7M
2022-03-29 114.95 115.00 112.20 112.70 14.2M