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
2023-12-29 1,365.00 1,375.00 1,335.00 1,360.00 9.7M
2023-12-28 1,335.00 1,385.00 1,320.00 1,365.00 15.5M
2023-12-27 1,360.00 1,360.00 1,330.00 1,330.00 16.7M
2023-12-22 1,370.00 1,395.00 1,325.00 1,345.00 14.7M
2023-12-21 1,410.00 1,410.00 1,355.00 1,370.00 15.9M
2023-12-20 1,450.00 1,470.00 1,405.00 1,410.00 19.5M
2023-12-19 1,390.00 1,460.00 1,385.00 1,440.00 16.5M
2023-12-18 1,405.00 1,485.00 1,380.00 1,385.00 53.6M
2023-12-15 1,390.00 1,430.00 1,370.00 1,415.00 24.4M
2023-12-14 1,305.00 1,380.00 1,305.00 1,380.00 27.5M
2023-12-13 1,395.00 1,420.00 1,300.00 1,305.00 33.1M
2023-12-12 1,405.00 1,435.00 1,370.00 1,395.00 25.5M
2023-12-11 1,370.00 1,440.00 1,365.00 1,390.00 46.0M
2023-12-08 1,310.00 1,400.00 1,310.00 1,370.00 50.7M
2023-12-07 1,295.00 1,325.00 1,280.00 1,305.00 28.4M
2023-12-06 1,310.00 1,335.00 1,300.00 1,300.00 15.7M
2023-12-05 1,305.00 1,360.00 1,290.00 1,300.00 29.3M
2023-12-04 1,280.00 1,320.00 1,255.00 1,300.00 30.8M
2023-12-01 1,325.00 1,350.00 1,255.00 1,275.00 34.7M
2023-11-30 1,265.00 1,340.00 1,265.00 1,325.00 60.1M
2023-11-29 1,260.00 1,300.00 1,240.00 1,265.00 19.4M
2023-11-28 1,265.00 1,275.00 1,235.00 1,255.00 23.5M
2023-11-27 1,180.00 1,340.00 1,180.00 1,255.00 107.0M
2023-11-24 1,200.00 1,200.00 1,170.00 1,180.00 12.2M
2023-11-23 1,205.00 1,215.00 1,180.00 1,190.00 9.2M
2023-11-22 1,210.00 1,220.00 1,190.00 1,205.00 14.7M
2023-11-21 1,175.00 1,225.00 1,170.00 1,210.00 16.1M
2023-11-20 1,190.00 1,210.00 1,165.00 1,165.00 13.5M
2023-11-17 1,200.00 1,245.00 1,185.00 1,185.00 13.5M
2023-11-16 1,220.00 1,235.00 1,185.00 1,210.00 16.1M
2023-11-15 1,200.00 1,250.00 1,195.00 1,235.00 32.1M
2023-11-14 1,125.00 1,210.00 1,120.00 1,185.00 24.2M
2023-11-13 1,190.00 1,190.00 1,125.00 1,125.00 23.2M
2023-11-10 1,185.00 1,215.00 1,165.00 1,175.00 13.4M
2023-11-09 1,185.00 1,215.00 1,185.00 1,185.00 15.9M
2023-11-08 1,240.00 1,245.00 1,160.00 1,175.00 46.7M
2023-11-07 1,270.00 1,280.00 1,220.00 1,240.00 23.6M
2023-11-06 1,195.00 1,275.00 1,195.00 1,270.00 61.7M
2023-11-03 1,175.00 1,225.00 1,170.00 1,190.00 51.0M
2023-11-02 1,095.00 1,180.00 1,095.00 1,160.00 39.4M
2023-11-01 1,100.00 1,130.00 1,060.00 1,095.00 25.2M
2023-10-31 1,115.00 1,135.00 1,060.00 1,100.00 22.8M
2023-10-30 1,100.00 1,115.00 1,065.00 1,115.00 25.5M
2023-10-27 1,110.00 1,130.00 1,085.00 1,095.00 26.5M
2023-10-26 1,190.00 1,200.00 1,095.00 1,110.00 53.4M
2023-10-25 1,200.00 1,220.00 1,185.00 1,185.00 23.5M
2023-10-24 1,165.00 1,205.00 1,165.00 1,200.00 31.2M
2023-10-23 1,220.00 1,220.00 1,165.00 1,165.00 40.3M
2023-10-20 1,245.00 1,245.00 1,180.00 1,220.00 81.1M
2023-10-19 1,350.00 1,350.00 1,220.00 1,245.00 79.9M
2023-10-18 1,280.00 1,350.00 1,215.00 1,300.00 116.2M
2023-10-17 1,200.00 1,245.00 1,185.00 1,235.00 61.8M
2023-10-16 1,170.00 1,215.00 1,155.00 1,180.00 62.0M
2023-10-13 1,200.00 1,215.00 1,150.00 1,155.00 49.7M
2023-10-12 1,260.00 1,275.00 1,140.00 1,200.00 103.9M
2023-10-11 1,335.00 1,355.00 1,240.00 1,250.00 90.2M
2023-10-10 1,260.00 1,360.00 1,230.00 1,335.00 105.3M
2023-10-09 1,215.00 1,265.00 1,205.00 1,250.00 60.6M
2023-10-06 1,190.00 1,240.00 1,175.00 1,215.00 67.0M
2023-10-05 1,125.00 1,235.00 1,125.00 1,190.00 111.6M
2023-10-04 1,235.00 1,240.00 1,120.00 1,150.00 147.9M
2023-10-03 1,315.00 1,315.00 1,235.00 1,240.00 58.7M
2023-10-02 1,305.00 1,320.00 1,220.00 1,315.00 69.6M
2023-09-29 1,360.00 1,405.00 1,295.00 1,305.00 51.6M
2023-09-27 1,320.00 1,370.00 1,315.00 1,355.00 68.3M
2023-09-26 1,440.00 1,465.00 1,275.00 1,315.00 110.7M
2023-09-25 1,485.00 1,500.00 1,430.00 1,435.00 35.2M
2023-09-22 1,500.00 1,505.00 1,460.00 1,480.00 26.6M
2023-09-21 1,540.00 1,555.00 1,490.00 1,490.00 57.6M
2023-09-20 1,520.00 1,570.00 1,515.00 1,540.00 57.2M
2023-09-19 1,515.00 1,525.00 1,495.00 1,515.00 36.6M
2023-09-18 1,440.00 1,510.00 1,435.00 1,510.00 62.6M
2023-09-15 1,445.00 1,455.00 1,405.00 1,440.00 21.0M
2023-09-14 1,405.00 1,440.00 1,395.00 1,430.00 27.3M
2023-09-13 1,460.00 1,460.00 1,385.00 1,395.00 40.8M
2023-09-12 1,405.00 1,440.00 1,375.00 1,440.00 35.8M
2023-09-11 1,395.00 1,415.00 1,360.00 1,400.00 34.2M
2023-09-08 1,395.00 1,425.00 1,390.00 1,395.00 40.3M
2023-09-07 1,370.00 1,425.00 1,340.00 1,395.00 100.6M
2023-09-06 1,330.00 1,375.00 1,330.00 1,365.00 51.2M
2023-09-05 1,365.00 1,370.00 1,265.00 1,325.00 73.6M
2023-09-04 1,365.00 1,385.00 1,340.00 1,355.00 35.1M
2023-09-01 1,365.00 1,395.00 1,335.00 1,360.00 58.7M
2023-08-31 1,280.00 1,375.00 1,270.00 1,360.00 145.1M
2023-08-30 1,220.00 1,300.00 1,190.00 1,275.00 128.5M
2023-08-29 1,240.00 1,270.00 1,210.00 1,215.00 51.4M
2023-08-28 1,190.00 1,255.00 1,185.00 1,240.00 64.4M
2023-08-25 1,225.00 1,225.00 1,180.00 1,180.00 36.9M
2023-08-24 1,180.00 1,235.00 1,175.00 1,225.00 49.5M
2023-08-23 1,215.00 1,235.00 1,155.00 1,180.00 84.6M
2023-08-22 1,225.00 1,260.00 1,185.00 1,210.00 78.2M
2023-08-21 1,175.00 1,240.00 1,130.00 1,225.00 79.1M
2023-08-18 1,110.00 1,210.00 1,100.00 1,180.00 179.6M
2023-08-16 1,155.00 1,155.00 1,105.00 1,110.00 55.0M
2023-08-15 1,055.00 1,165.00 1,050.00 1,155.00 138.9M
2023-08-14 995.00 1,060.00 985.00 1,050.00 63.3M
2023-08-11 1,010.00 1,010.00 990.00 990.00 11.0M
2023-08-10 980.00 1,010.00 975.00 1,010.00 23.3M
2023-08-09 1,000.00 1,005.00 980.00 980.00 8.4M
2023-08-08 1,025.00 1,025.00 975.00 995.00 32.5M
2023-08-07 1,030.00 1,080.00 990.00 1,010.00 25.1M
2023-08-04 995.00 1,035.00 995.00 1,020.00 51.4M
2023-08-03 920.00 1,000.00 920.00 995.00 52.4M
2023-08-02 940.00 945.00 920.00 925.00 8.3M
2023-08-01 930.00 945.00 925.00 940.00 8.8M
2023-07-31 955.00 970.00 925.00 925.00 20.2M
2023-07-28 965.00 975.00 935.00 960.00 14.6M
2023-07-27 990.00 995.00 955.00 960.00 38.1M
2023-07-26 970.00 995.00 960.00 990.00 55.5M
2023-07-25 990.00 1,005.00 960.00 965.00 34.5M
2023-07-24 995.00 1,005.00 980.00 990.00 21.2M
2023-07-21 1,010.00 1,010.00 985.00 985.00 19.1M
2023-07-20 975.00 1,010.00 975.00 990.00 30.6M
2023-07-18 1,015.00 1,020.00 955.00 970.00 35.6M
2023-07-17 1,020.00 1,025.00 995.00 1,015.00 22.7M
2023-07-14 1,005.00 1,025.00 1,005.00 1,010.00 16.2M
2023-07-13 1,040.00 1,050.00 995.00 1,000.00 38.7M
2023-07-12 1,060.00 1,070.00 1,045.00 1,050.00 12.9M
2023-07-11 1,070.00 1,075.00 1,040.00 1,055.00 30.2M
2023-07-10 1,040.00 1,070.00 1,025.00 1,065.00 32.2M
2023-07-07 1,040.00 1,050.00 1,025.00 1,035.00 26.3M
2023-07-06 1,055.00 1,060.00 1,025.00 1,040.00 41.2M
2023-07-05 1,020.00 1,075.00 990.00 1,055.00 111.5M
2023-07-04 940.00 1,010.00 930.00 1,000.00 69.7M
2023-07-03 925.00 955.00 920.00 935.00 27.3M
2023-06-27 935.00 940.00 905.00 925.00 15.3M
2023-06-26 955.00 970.00 925.00 930.00 19.9M
2023-06-23 935.00 965.00 910.00 955.00 57.2M
2023-06-22 840.00 940.00 840.00 935.00 84.2M
2023-06-21 805.00 845.00 795.00 840.00 22.7M
2023-06-20 815.00 825.00 795.00 805.00 7.6M
2023-06-19 810.00 815.00 805.00 815.00 3.9M
2023-06-16 830.00 835.00 805.00 810.00 23.5M
2023-06-15 830.00 855.00 815.00 820.00 37.9M
2023-06-14 815.00 835.00 795.00 830.00 31.9M
2023-06-13 845.00 845.00 810.00 815.00 17.4M
2023-06-12 830.00 855.00 830.00 845.00 14.3M
2023-06-09 840.00 860.00 830.00 830.00 15.7M
2023-06-08 830.00 860.00 820.00 840.00 19.6M
2023-06-07 820.00 840.00 785.00 830.00 43.2M
2023-06-06 825.00 845.00 800.00 820.00 36.2M
2023-06-05 785.00 830.00 785.00 815.00 22.9M
2023-05-31 790.00 795.00 775.00 780.00 19.7M
2023-05-30 780.00 800.00 765.00 800.00 20.3M
2023-05-29 765.00 780.00 740.00 770.00 33.8M
2023-05-26 780.00 790.00 755.00 765.00 23.6M
2023-05-25 790.00 800.00 770.00 775.00 23.5M
2023-05-24 810.00 820.00 780.00 805.00 43.1M
2023-05-23 825.00 840.00 805.00 805.00 23.0M
2023-05-22 840.00 845.00 805.00 825.00 37.3M
2023-05-19 880.00 880.00 830.00 835.00 25.0M
2023-05-17 840.00 890.00 830.00 880.00 47.0M
2023-05-16 890.00 910.00 835.00 840.00 58.5M
2023-05-15 895.00 925.00 870.00 890.00 62.8M
2023-05-12 920.00 930.00 870.00 905.00 72.4M
2023-05-11 940.00 950.00 905.00 930.00 35.6M
2023-05-10 950.00 980.00 935.00 945.00 38.0M
2023-05-09 955.00 975.00 915.00 950.00 64.7M
2023-05-08 960.00 970.00 920.00 955.00 82.3M
2023-05-05 1,025.00 1,025.00 955.00 960.00 93.1M
2023-05-04 1,010.00 1,025.00 1,005.00 1,025.00 24.2M
2023-05-03 1,035.00 1,055.00 1,005.00 1,010.00 38.5M
2023-05-02 1,100.00 1,100.00 1,030.00 1,040.00 47.3M
2023-04-28 1,090.00 1,115.00 1,080.00 1,100.00 18.1M
2023-04-27 1,100.00 1,110.00 1,085.00 1,090.00 30.0M
2023-04-26 1,100.00 1,130.00 1,090.00 1,100.00 65.7M
2023-04-18 1,085.00 1,115.00 1,060.00 1,100.00 36.4M
2023-04-17 1,080.00 1,095.00 1,055.00 1,070.00 31.1M
2023-04-14 1,125.00 1,130.00 1,055.00 1,070.00 72.4M
2023-04-13 1,150.00 1,160.00 1,115.00 1,125.00 31.5M
2023-04-12 1,170.00 1,170.00 1,125.00 1,150.00 34.7M
2023-04-11 1,135.00 1,175.00 1,125.00 1,155.00 34.2M
2023-04-10 1,175.00 1,200.00 1,120.00 1,135.00 45.5M
2023-04-06 1,180.00 1,220.00 1,165.00 1,175.00 46.0M
2023-04-05 1,220.00 1,225.00 1,170.00 1,180.00 48.7M
2023-04-04 1,245.00 1,250.00 1,180.00 1,220.00 91.6M
2023-04-03 1,295.00 1,305.00 1,230.00 1,235.00 60.7M
2023-03-31 1,195.00 1,305.00 1,165.00 1,290.00 313.8M
2023-03-30 1,235.00 1,240.00 1,185.00 1,195.00 59.2M
2023-03-29 1,230.00 1,240.00 1,195.00 1,235.00 56.6M
2023-03-28 1,155.00 1,235.00 1,155.00 1,225.00 73.2M
2023-03-27 1,120.00 1,170.00 1,110.00 1,155.00 62.8M
2023-03-24 1,130.00 1,150.00 1,100.00 1,100.00 55.0M
2023-03-21 1,100.00 1,165.00 1,090.00 1,140.00 59.4M
2023-03-20 1,140.00 1,155.00 1,090.00 1,095.00 65.9M
2023-03-17 1,090.00 1,160.00 1,090.00 1,155.00 99.5M
2023-03-16 1,045.00 1,145.00 1,010.00 1,080.00 111.6M
2023-03-15 1,080.00 1,095.00 1,035.00 1,045.00 66.4M
2023-03-14 1,150.00 1,155.00 1,070.00 1,070.00 49.4M
2023-03-13 1,150.00 1,165.00 1,120.00 1,140.00 58.7M
2023-03-10 1,175.00 1,180.00 1,140.00 1,150.00 84.1M
2023-03-09 1,195.00 1,235.00 1,170.00 1,170.00 48.3M
2023-03-08 1,220.00 1,220.00 1,170.00 1,190.00 82.6M
2023-03-07 1,275.00 1,275.00 1,210.00 1,220.00 62.9M
2023-03-06 1,280.00 1,305.00 1,240.00 1,275.00 43.3M
2023-03-03 1,330.00 1,345.00 1,270.00 1,280.00 92.7M
2023-03-02 1,355.00 1,360.00 1,290.00 1,315.00 69.1M
2023-03-01 1,310.00 1,370.00 1,300.00 1,345.00 66.7M
2023-02-28 1,325.00 1,360.00 1,290.00 1,300.00 61.7M
2023-02-27 1,395.00 1,395.00 1,325.00 1,325.00 59.5M
2023-02-24 1,400.00 1,405.00 1,370.00 1,395.00 24.1M
2023-02-23 1,390.00 1,410.00 1,370.00 1,395.00 48.0M
2023-02-22 1,430.00 1,445.00 1,390.00 1,395.00 50.9M
2023-02-21 1,440.00 1,450.00 1,410.00 1,420.00 22.1M
2023-02-20 1,460.00 1,465.00 1,420.00 1,440.00 20.6M
2023-02-17 1,500.00 1,510.00 1,450.00 1,450.00 49.3M
2023-02-16 1,510.00 1,520.00 1,485.00 1,500.00 50.2M
2023-02-15 1,510.00 1,535.00 1,480.00 1,495.00 58.0M
2023-02-14 1,505.00 1,515.00 1,490.00 1,500.00 24.3M
2023-02-13 1,470.00 1,510.00 1,465.00 1,500.00 55.1M
2023-02-10 1,440.00 1,465.00 1,405.00 1,455.00 44.7M
2023-02-09 1,485.00 1,490.00 1,455.00 1,455.00 56.5M
2023-02-08 1,535.00 1,540.00 1,490.00 1,495.00 33.7M
2023-02-07 1,515.00 1,545.00 1,495.00 1,525.00 59.3M
2023-02-06 1,480.00 1,530.00 1,460.00 1,505.00 53.3M
2023-02-03 1,580.00 1,585.00 1,485.00 1,490.00 79.9M
2023-02-02 1,620.00 1,625.00 1,575.00 1,580.00 66.2M
2023-02-01 1,640.00 1,640.00 1,605.00 1,615.00 52.1M
2023-01-31 1,620.00 1,655.00 1,620.00 1,640.00 14.4M
2023-01-30 1,660.00 1,680.00 1,610.00 1,615.00 25.6M
2023-01-27 1,680.00 1,700.00 1,660.00 1,660.00 14.7M
2023-01-26 1,745.00 1,750.00 1,685.00 1,690.00 25.0M
2023-01-25 1,750.00 1,775.00 1,740.00 1,755.00 12.5M
2023-01-24 1,775.00 1,790.00 1,725.00 1,750.00 22.6M
2023-01-20 1,725.00 1,785.00 1,705.00 1,770.00 48.1M
2023-01-19 1,700.00 1,750.00 1,695.00 1,725.00 37.5M
2023-01-18 1,700.00 1,710.00 1,675.00 1,700.00 21.3M
2023-01-17 1,690.00 1,700.00 1,670.00 1,675.00 23.6M
2023-01-16 1,665.00 1,690.00 1,665.00 1,685.00 18.6M
2023-01-13 1,580.00 1,670.00 1,580.00 1,665.00 112.9M
2023-01-12 1,480.00 1,575.00 1,475.00 1,575.00 129.6M
2023-01-11 1,515.00 1,525.00 1,460.00 1,485.00 73.4M
2023-01-10 1,480.00 1,525.00 1,420.00 1,515.00 66.6M
2023-01-09 1,570.00 1,585.00 1,470.00 1,475.00 64.5M
2023-01-06 1,565.00 1,610.00 1,535.00 1,560.00 63.6M
2023-01-05 1,690.00 1,690.00 1,530.00 1,565.00 116.4M
2023-01-04 1,720.00 1,730.00 1,635.00 1,640.00 83.9M
2023-01-03 1,680.00 1,730.00 1,675.00 1,720.00 63.0M
2023-01-02 1,695.00 1,700.00 1,675.00 1,680.00 34.4M