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
2024-12-31 49.21 49.48 49.15 49.45 0.0M
2024-12-30 49.54 49.69 48.97 49.36 0.1M
2024-12-27 50.10 50.17 49.48 49.65 0.1M
2024-12-24 49.89 49.98 49.80 49.92 0.0M
2024-12-23 49.63 49.66 49.30 49.48 0.1M
2024-12-20 48.92 49.56 48.38 49.56 0.1M
2024-12-19 49.16 49.49 49.01 49.39 0.1M
2024-12-18 50.07 50.28 49.95 50.20 0.1M
2024-12-17 50.05 50.15 49.83 50.03 0.1M
2024-12-16 49.95 50.30 49.89 50.15 0.1M
2024-12-13 50.27 50.30 49.86 50.01 0.1M
2024-12-12 50.14 50.35 50.02 50.20 0.1M
2024-12-11 49.90 50.29 49.80 50.28 0.1M
2024-12-10 49.76 50.06 49.73 49.97 0.1M
2024-12-09 50.01 50.04 49.57 49.73 0.1M
2024-12-06 49.78 50.28 49.62 49.96 0.1M
2024-12-05 50.02 50.16 49.82 49.92 0.2M
2024-12-04 49.98 50.25 49.88 50.01 0.1M
2024-12-03 49.93 49.95 49.73 49.85 0.1M
2024-12-02 49.73 50.15 49.60 49.95 0.2M
2024-11-29 49.32 49.58 49.29 49.58 0.1M
2024-11-28 49.45 49.48 49.33 49.43 0.1M
2024-11-27 49.65 49.66 49.15 49.21 0.1M
2024-11-26 49.50 49.75 49.31 49.70 0.1M
2024-11-25 49.70 49.72 49.38 49.52 0.1M
2024-11-22 49.17 49.80 49.15 49.65 0.1M
2024-11-21 48.60 49.12 48.45 49.12 0.1M
2024-11-20 48.59 48.71 48.23 48.41 0.1M
2024-11-19 48.37 48.44 47.80 48.37 0.1M
2024-11-18 48.28 48.41 48.10 48.41 0.1M
2024-11-15 48.59 48.63 48.27 48.31 0.1M
2024-11-14 49.16 49.46 48.91 48.98 0.1M
2024-11-13 48.78 49.14 48.60 49.14 0.1M
2024-11-12 48.88 49.02 48.83 48.91 0.1M
2024-11-11 48.70 49.02 48.70 48.88 0.1M
2024-11-08 48.11 48.42 47.87 48.42 0.1M
2024-11-07 47.81 47.91 47.65 47.91 0.1M
2024-11-06 47.50 47.97 47.43 47.65 0.2M
2024-11-05 45.51 45.81 45.44 45.77 0.0M
2024-11-04 45.60 45.64 45.38 45.50 0.1M
2024-11-01 45.60 46.03 45.50 45.97 0.0M
2024-10-31 46.05 46.10 45.63 45.69 0.1M
2024-10-30 46.80 46.81 46.47 46.59 0.1M
2024-10-29 46.68 46.82 46.59 46.76 0.0M
2024-10-28 46.80 46.83 46.63 46.67 0.0M
2024-10-25 46.54 46.86 46.50 46.78 0.0M
2024-10-24 46.70 46.87 46.53 46.55 0.1M
2024-10-23 46.95 47.01 46.63 46.66 0.1M
2024-10-22 46.76 46.81 46.59 46.79 0.0M
2024-10-21 46.77 46.85 46.60 46.63 0.0M
2024-10-18 46.71 46.80 46.61 46.73 0.0M
2024-10-17 46.69 47.09 46.66 46.84 0.1M
2024-10-16 46.32 46.42 46.15 46.38 0.0M
2024-10-15 46.63 46.65 46.35 46.41 0.0M
2024-10-14 46.07 46.50 46.05 46.40 0.0M
2024-10-11 45.76 46.04 45.63 45.97 0.0M
2024-10-10 45.84 45.88 45.65 45.84 0.1M
2024-10-09 45.33 45.71 45.28 45.71 0.0M
2024-10-08 44.88 45.36 44.85 45.36 0.1M
2024-10-07 45.31 45.34 45.12 45.23 0.0M
2024-10-04 44.72 45.43 44.70 45.09 0.0M
2024-10-03 44.73 44.88 44.55 44.83 0.1M
2024-10-02 44.58 44.85 44.44 44.82 0.1M
2024-10-01 44.80 45.01 44.45 44.59 0.0M
2024-09-30 44.43 44.55 44.20 44.54 0.1M
2024-09-27 44.63 44.68 44.48 44.58 0.0M
2024-09-26 44.74 44.89 44.40 44.41 0.0M
2024-09-25 44.23 44.49 44.21 44.46 0.0M
2024-09-24 44.61 44.62 44.22 44.43 0.1M
2024-09-23 44.28 44.56 44.28 44.45 0.0M
2024-09-20 44.23 44.30 44.08 44.18 0.0M
2024-09-19 44.14 44.54 44.09 44.39 0.1M
2024-09-18 43.95 43.95 43.78 43.84 0.0M
2024-09-17 43.87 44.12 43.84 44.04 0.1M
2024-09-16 43.78 43.85 43.60 43.71 0.0M
2024-09-13 43.76 43.93 43.68 43.93 0.0M
2024-09-12 43.75 43.79 43.39 43.57 0.0M
2024-09-11 42.93 43.18 42.50 42.69 0.0M
2024-09-10 42.78 43.14 42.76 42.97 0.0M
2024-09-09 42.54 42.88 42.52 42.77 0.0M
2024-09-06 42.67 43.05 42.20 42.31 0.0M
2024-09-05 43.03 43.27 42.75 42.83 0.0M
2024-09-04 43.05 43.52 43.00 43.14 0.1M
2024-09-03 44.18 44.22 43.55 43.67 0.0M
2024-09-02 44.05 44.19 43.98 44.15 0.0M
2024-08-30 43.76 44.08 43.75 43.78 0.0M
2024-08-29 43.46 44.08 43.45 43.98 0.0M
2024-08-28 43.65 43.80 43.44 43.46 0.0M
2024-08-27 43.52 43.60 43.33 43.50 0.0M
2024-08-26 43.54 43.80 43.44 43.49 0.0M
2024-08-23 43.47 43.75 43.27 43.50 0.1M
2024-08-22 43.60 43.88 43.55 43.60 0.0M
2024-08-21 43.55 43.79 43.50 43.56 0.0M
2024-08-20 43.80 43.86 43.54 43.56 0.0M
2024-08-19 43.46 43.61 43.40 43.60 0.0M
2024-08-16 43.73 43.74 43.38 43.55 0.0M
2024-08-15 42.86 43.54 42.79 43.51 0.0M
2024-08-14 42.72 42.74 42.38 42.74 0.0M
2024-08-13 42.41 42.64 42.30 42.64 0.0M
2024-08-12 42.29 42.44 42.11 42.23 0.0M
2024-08-09 42.06 42.33 41.94 42.15 0.0M
2024-08-08 41.03 42.03 40.89 41.96 0.0M
2024-08-07 41.65 42.17 41.54 42.01 0.1M
2024-08-06 41.41 41.74 41.08 41.53 0.1M
2024-08-05 41.16 41.40 40.09 41.10 0.1M
2024-08-02 43.18 43.22 41.95 42.05 0.1M
2024-08-01 44.30 44.50 43.85 43.85 0.0M
2024-07-31 43.75 44.15 43.72 44.15 0.0M
2024-07-30 43.67 43.86 43.44 43.46 0.0M
2024-07-29 43.65 43.89 43.50 43.50 0.0M
2024-07-26 43.20 43.45 43.15 43.36 0.0M
2024-07-25 43.37 43.45 42.97 43.38 0.0M
2024-07-24 43.94 44.09 43.45 43.53 0.0M
2024-07-23 44.07 44.45 44.03 44.44 0.0M
2024-07-22 43.82 44.14 43.78 43.93 0.0M
2024-07-19 43.96 44.09 43.75 43.77 0.0M
2024-07-18 44.33 44.46 44.00 44.00 0.0M
2024-07-17 44.69 44.69 44.22 44.29 0.0M
2024-07-16 44.69 44.95 44.55 44.83 0.0M
2024-07-15 44.66 44.84 44.58 44.74 0.0M
2024-07-12 44.45 44.64 44.25 44.63 0.0M
2024-07-11 44.91 44.91 44.44 44.47 0.0M
2024-07-10 44.52 44.66 44.52 44.66 0.0M
2024-07-09 44.50 44.61 44.47 44.59 0.0M
2024-07-08 44.35 44.48 44.30 44.41 0.0M
2024-07-05 44.24 44.29 44.11 44.26 0.1M
2024-07-04 44.29 44.33 44.18 44.18 0.0M
2024-07-03 44.23 44.26 44.01 44.15 0.0M
2024-07-02 43.95 44.24 43.85 44.09 0.0M
2024-07-01 43.95 44.03 43.75 43.99 0.0M
2024-06-28 44.39 44.57 44.26 44.33 0.0M
2024-06-27 44.18 44.26 44.08 44.15 0.0M
2024-06-26 44.21 44.31 44.08 44.16 0.0M
2024-06-25 43.87 44.11 43.83 44.06 0.0M
2024-06-24 44.11 44.15 43.90 44.13 0.0M
2024-06-21 44.15 44.26 44.05 44.18 0.0M
2024-06-20 44.30 44.42 44.19 44.29 0.0M
2024-06-19 44.17 44.21 44.07 44.14 0.0M
2024-06-18 44.03 44.15 43.95 44.03 0.1M
2024-06-17 43.86 43.88 43.66 43.82 0.1M
2024-06-14 43.72 43.91 43.55 43.73 0.1M
2024-06-13 43.43 43.49 43.30 43.48 0.0M
2024-06-12 43.21 43.38 43.07 43.27 0.0M
2024-06-11 42.97 43.12 42.88 43.07 0.0M
2024-06-10 42.85 42.99 42.75 42.99 0.0M
2024-06-07 42.47 42.84 42.36 42.80 0.0M
2024-06-06 42.46 42.57 42.39 42.45 0.0M
2024-06-05 42.01 42.32 41.98 42.32 0.0M
2024-06-04 41.77 42.10 41.64 41.74 0.0M
2024-06-03 42.09 42.20 41.74 41.74 0.0M
2024-05-31 41.70 41.72 41.39 41.44 0.0M
2024-05-30 41.86 41.92 41.68 41.80 0.0M
2024-05-29 42.04 42.11 41.88 42.04 0.0M
2024-05-28 42.18 42.24 42.06 42.08 0.0M
2024-05-27 42.16 42.21 42.09 42.21 0.0M
2024-05-24 42.05 42.22 41.97 42.20 0.0M
2024-05-23 42.52 42.58 42.23 42.38 0.0M
2024-05-22 42.25 42.37 42.24 42.32 0.0M
2024-05-21 42.17 42.24 42.10 42.22 0.0M
2024-05-20 42.09 42.29 42.09 42.29 0.0M
2024-05-17 42.07 42.19 41.98 42.04 0.0M
2024-05-16 42.14 42.25 42.12 42.24 0.0M
2024-05-15 41.79 42.00 41.73 41.95 0.0M
2024-05-14 41.72 41.79 41.58 41.66 0.0M
2024-05-13 41.83 41.85 41.68 41.72 0.0M
2024-05-10 41.78 41.87 41.74 41.77 0.0M
2024-05-09 41.57 41.65 41.50 41.62 0.0M
2024-05-08 41.62 41.66 41.41 41.58 0.0M
2024-05-07 41.49 41.55 41.43 41.54 0.0M
2024-05-06 41.12 41.26 41.08 41.23 0.0M
2024-05-03 40.77 41.07 40.70 40.93 0.0M
2024-05-02 40.54 40.77 40.43 40.50 0.0M
2024-04-30 41.14 41.17 40.96 40.98 0.0M
2024-04-29 41.10 41.24 41.03 41.07 0.0M
2024-04-26 40.87 41.19 40.76 41.11 0.0M
2024-04-25 40.53 40.55 40.18 40.28 0.0M
2024-04-24 40.98 41.00 40.75 40.84 0.0M
2024-04-23 40.58 40.81 40.40 40.75 0.0M
2024-04-22 40.33 40.50 40.24 40.33 0.0M
2024-04-19 40.33 40.52 40.29 40.37 0.1M
2024-04-18 40.68 40.86 40.53 40.80 0.0M
2024-04-17 40.91 41.10 40.72 40.72 0.0M
2024-04-16 41.02 41.11 40.85 41.01 0.0M
2024-04-15 41.66 41.84 41.51 41.56 0.1M
2024-04-12 41.95 41.98 41.65 41.72 0.1M
2024-04-11 41.43 41.51 41.22 41.49 0.0M
2024-04-10 41.39 41.49 40.96 41.36 0.1M
2024-04-09 41.31 41.36 40.93 41.05 0.1M
2024-04-08 41.32 41.47 41.28 41.36 0.0M
2024-04-05 41.01 41.39 40.94 41.32 0.1M
2024-04-04 41.53 41.64 41.46 41.57 0.0M
2024-04-03 41.60 41.64 41.46 41.57 0.0M
2024-04-02 42.07 42.09 41.43 41.57 0.0M
2024-03-28 41.86 41.94 41.81 41.88 0.0M
2024-03-27 41.57 41.70 41.49 41.57 0.0M
2024-03-26 41.55 41.63 41.47 41.59 0.0M
2024-03-25 41.65 41.69 41.45 41.53 0.0M
2024-03-22 41.72 41.80 41.61 41.69 0.0M
2024-03-21 41.40 41.72 41.33 41.67 0.0M
2024-03-20 41.01 41.16 41.01 41.06 0.0M
2024-03-19 40.83 40.95 40.66 40.95 0.0M
2024-03-18 40.59 40.93 40.52 40.89 0.0M
2024-03-15 40.76 40.85 40.40 40.42 0.0M
2024-03-14 40.78 40.82 40.56 40.73 0.0M
2024-03-13 40.78 40.79 40.63 40.66 0.0M
2024-03-12 40.48 40.79 40.31 40.67 0.0M
2024-03-11 40.25 40.30 40.11 40.30 0.0M
2024-03-08 40.63 40.78 40.49 40.56 0.0M
2024-03-07 40.23 40.62 40.16 40.52 0.0M
2024-03-06 40.31 40.44 40.26 40.36 0.0M
2024-03-05 40.62 40.64 40.21 40.32 0.0M
2024-03-04 40.70 40.76 40.63 40.67 0.0M
2024-03-01 40.62 40.69 40.45 40.64 0.1M
2024-02-29 40.21 40.47 40.07 40.41 0.0M
2024-02-28 40.33 40.36 40.18 40.29 0.0M
2024-02-27 40.19 40.29 40.10 40.15 0.0M
2024-02-26 40.38 40.40 40.27 40.31 0.0M
2024-02-23 40.41 40.61 40.38 40.43 0.1M
2024-02-22 39.90 40.32 39.78 40.32 0.0M
2024-02-21 39.56 39.58 39.46 39.51 0.0M
2024-02-20 39.89 39.90 39.48 39.54 0.0M
2024-02-19 39.95 40.06 39.90 40.02 0.0M
2024-02-16 40.23 40.30 40.00 40.16 0.0M
2024-02-15 40.16 40.18 39.95 40.03 0.0M
2024-02-14 39.88 40.01 39.81 39.86 0.0M
2024-02-13 40.07 40.07 39.69 39.84 0.0M
2024-02-12 40.00 40.28 39.99 40.28 0.0M
2024-02-09 39.89 40.00 39.87 39.92 0.0M
2024-02-08 39.83 39.93 39.79 39.86 0.1M
2024-02-07 39.52 39.88 39.50 39.80 0.1M
2024-02-06 39.56 39.65 39.47 39.55 0.0M
2024-02-05 39.42 39.75 39.41 39.52 0.0M
2024-02-02 38.94 39.38 38.88 39.38 0.0M
2024-02-01 38.71 38.76 38.48 38.55 0.1M
2024-01-31 39.01 39.04 38.60 38.70 0.0M
2024-01-30 39.08 39.15 38.96 39.05 0.0M
2024-01-29 38.79 38.96 38.75 38.93 0.0M
2024-01-26 38.72 38.81 38.62 38.76 0.0M
2024-01-25 38.46 38.80 38.40 38.80 0.0M
2024-01-24 38.57 38.67 38.44 38.57 0.1M
2024-01-23 38.24 38.50 38.20 38.43 0.0M
2024-01-22 38.27 38.40 38.24 38.33 0.1M
2024-01-19 37.83 37.96 37.81 37.91 0.0M
2024-01-18 37.43 37.70 37.40 37.67 0.0M
2024-01-17 37.48 37.54 37.41 37.54 0.0M
2024-01-16 37.44 37.73 37.43 37.71 0.0M
2024-01-15 37.51 37.55 37.45 37.51 0.0M
2024-01-12 37.36 37.56 37.34 37.45 0.0M
2024-01-11 37.55 37.59 37.20 37.25 0.0M
2024-01-10 37.38 37.46 37.29 37.35 0.0M
2024-01-09 37.28 37.35 37.10 37.35 0.0M
2024-01-08 36.86 36.98 36.77 36.97 0.0M
2024-01-05 36.85 36.95 36.77 36.91 0.1M
2024-01-04 37.03 37.08 36.89 37.02 0.0M
2024-01-03 37.18 37.24 37.06 37.09 0.0M
2024-01-02 37.25 37.30 37.09 37.21 0.0M