Time Open Price High Price Low Price Close Price Volume
09:30 38.04 38.04 37.30 37.30 26.7K
09:31 37.02 37.02 36.12 36.27 12.3K
09:32 36.35 37.29 36.35 37.22 3.3K
09:33 37.54 37.54 37.17 37.17 1.8K
09:34 37.39 37.39 36.80 36.80 1.4K
09:35 37.09 37.24 37.09 37.24 3.2K
09:36 37.24 37.43 37.24 37.43 0.9K
09:37 37.54 37.54 37.29 37.36 2.1K
09:38 37.01 37.06 37.01 37.06 0.4K
09:39 36.89 37.32 36.89 37.32 2.0K
09:40 37.22 37.22 37.22 37.22 2.2K
09:41 37.32 37.32 37.30 37.32 1.3K
09:42 37.43 37.45 37.34 37.34 3.3K
09:43 37.18 37.18 37.18 37.18 0.3K
09:44 37.31 37.31 37.15 37.20 2.1K
09:45 37.30 37.30 37.30 37.30 0.4K
09:46 37.25 37.25 37.25 37.24 3.7K
09:47 37.36 37.36 37.12 37.12 1.4K
09:48 37.00 37.03 36.99 37.03 2.5K
09:49 37.11 37.11 37.11 37.11 0.6K
09:50 37.07 37.09 36.94 36.94 2.0K
09:52 37.12 37.12 37.12 37.12 0.2K
09:53 37.05 37.05 37.05 37.05 0.3K
09:55 36.98 37.06 36.98 37.06 2.1K
09:56 36.86 36.86 36.65 36.65 4.5K
09:57 36.46 36.46 36.46 36.46 0.5K
09:58 36.15 36.27 36.00 36.00 6.4K
09:59 36.23 36.23 36.23 36.23 2.2K
10:00 36.56 37.75 36.56 37.75 11.0K
10:01 38.00 38.33 38.00 38.23 16.4K
10:02 38.31 39.30 38.31 39.09 17.0K
10:03 39.25 39.60 39.16 39.35 24.4K
10:04 39.64 39.64 38.90 38.90 9.0K
10:05 38.91 39.28 38.77 38.95 7.4K
10:06 39.00 39.20 38.52 38.78 11.7K
10:07 38.88 39.33 38.88 39.33 8.4K
10:08 39.11 40.00 38.97 40.00 17.0K
10:09 39.98 39.98 39.87 39.93 9.4K
10:10 39.93 40.25 39.93 40.01 5.6K
10:11 40.02 40.23 39.83 40.10 8.1K
10:12 40.36 40.52 40.35 40.35 7.1K
10:13 40.53 40.66 40.50 40.51 9.7K
10:14 40.76 41.12 40.76 41.12 13.1K
10:15 40.98 41.25 40.82 40.97 13.1K
10:16 40.99 41.49 40.99 41.49 13.2K
10:17 41.45 41.45 40.95 40.95 6.3K
10:18 40.78 40.84 40.19 40.19 15.7K
10:19 40.03 40.14 39.57 39.64 11.6K
10:20 39.64 39.88 39.07 39.07 21.4K
10:21 39.12 39.22 39.02 39.22 12.2K
10:22 39.02 39.04 38.78 38.78 6.2K
10:23 38.74 39.04 38.65 39.04 4.1K
10:24 39.00 39.66 39.00 39.60 13.0K
10:25 39.81 40.26 39.81 40.26 3.4K
10:26 39.81 39.81 39.74 39.78 7.3K
10:27 39.33 39.33 39.09 39.09 2.9K
10:28 39.19 39.19 38.96 38.96 14.6K
10:29 39.44 39.70 39.44 39.70 6.6K
10:30 39.88 39.88 39.70 39.73 2.2K
10:31 39.80 39.80 39.80 39.80 5.4K
10:32 39.80 39.99 39.80 39.90 5.0K
10:33 39.98 40.09 39.98 40.09 5.5K
10:34 40.10 40.21 40.10 40.21 3.7K
10:35 40.16 40.30 40.16 40.21 1.8K
10:36 40.25 40.43 40.25 40.41 14.8K
10:37 40.25 40.44 40.25 40.44 1.9K
10:38 40.41 40.41 40.34 40.36 14.1K
10:39 40.33 40.36 40.33 40.36 1.3K
10:40 40.27 40.27 40.27 40.27 4.2K
10:41 40.33 40.33 40.21 40.24 4.6K
10:42 40.16 40.16 40.15 40.15 2.3K
10:43 40.37 40.53 40.37 40.53 3.0K
10:44 40.52 40.52 40.25 40.31 3.6K
10:46 40.65 40.75 40.58 40.70 9.2K
10:47 41.06 41.06 40.79 40.85 5.6K
10:48 40.87 40.95 40.80 40.90 9.3K
10:49 40.79 40.79 40.46 40.49 1.8K
10:50 40.61 40.70 40.58 40.70 2.8K
10:51 40.69 40.69 40.59 40.59 1.7K
10:52 40.94 40.94 40.80 40.80 1.9K
10:53 40.89 41.00 40.89 40.90 1.9K
10:54 41.10 41.10 40.94 40.94 3.2K
10:55 41.07 41.07 40.75 40.75 7.2K
10:56 40.81 40.81 40.78 40.78 2.0K
10:57 40.78 40.78 40.62 40.62 2.2K
10:58 40.62 40.87 40.62 40.76 2.3K
10:59 40.80 40.97 40.76 40.80 4.0K
11:01 41.23 41.40 41.23 41.40 9.9K
11:02 41.41 41.45 41.41 41.44 2.0K
11:03 41.49 41.49 41.36 41.36 4.1K
11:04 41.50 41.50 41.42 41.42 1.6K
11:05 41.28 41.35 41.28 41.35 2.2K
11:06 41.39 41.39 41.15 41.15 1.9K
11:07 41.12 41.12 41.12 41.12 6.1K
11:08 41.16 41.18 41.16 41.18 1.6K
11:09 40.96 40.96 40.95 40.95 3.5K
11:10 41.08 41.42 41.08 41.42 2.4K
11:11 41.46 41.46 41.44 41.44 4.6K
11:12 41.38 41.38 41.35 41.35 2.1K
11:13 41.30 41.38 41.23 41.38 2.1K
11:14 41.44 41.44 41.44 41.44 0.8K
11:15 41.36 41.50 41.36 41.50 1.1K
11:16 41.56 41.80 41.56 41.76 1.8K
11:17 41.76 41.76 41.76 41.76 0.6K
11:18 41.65 41.67 41.65 41.67 2.7K
11:20 41.69 41.76 41.67 41.76 3.1K
11:21 41.76 41.76 41.76 41.76 1.1K
11:22 41.83 41.90 41.74 41.85 2.9K
11:23 41.95 41.95 41.85 41.85 6.0K
11:24 41.65 41.65 41.65 41.65 0.6K
11:25 41.56 41.61 41.56 41.61 2.3K
11:26 41.55 41.55 41.39 41.39 9.9K
11:27 41.39 41.39 41.35 41.35 1.9K
11:28 41.66 41.66 41.66 41.66 0.5K
11:29 41.75 41.75 41.75 41.75 0.2K
11:30 41.71 41.76 41.71 41.76 0.7K
11:31 42.00 42.00 42.00 42.00 6.6K
11:32 41.90 41.93 41.88 41.93 4.0K
11:34 42.11 42.21 42.11 42.11 1.5K
11:35 42.16 42.16 41.90 41.90 2.3K
11:36 42.00 42.10 42.00 42.10 2.9K
11:37 42.09 42.09 41.99 41.99 0.9K
11:38 41.94 41.94 41.77 41.77 6.2K
11:40 41.82 41.82 41.82 41.82 0.2K
11:41 41.82 41.82 41.82 41.82 0.4K
11:42 41.82 41.82 41.82 41.82 1.5K
11:43 41.75 41.82 41.75 41.77 2.0K
11:44 41.77 41.77 41.77 41.77 0.3K
11:46 41.70 41.70 41.56 41.56 3.4K
11:47 41.60 41.60 41.42 41.42 1.5K
11:48 41.35 41.43 41.35 41.43 5.7K
11:49 41.59 41.59 41.34 41.34 0.7K
11:50 41.37 41.55 41.37 41.55 3.6K
11:51 41.42 41.42 41.41 41.41 0.7K
11:52 41.50 41.50 41.42 41.42 3.7K
11:53 41.41 41.41 41.41 41.41 0.6K
11:55 41.69 41.69 41.69 41.69 1.4K
11:56 41.51 41.51 41.30 41.30 1.1K
11:57 41.29 41.34 41.29 41.34 3.4K
11:58 41.02 41.02 41.02 41.02 0.1K
11:59 40.94 41.00 40.94 41.00 9.3K
12:00 41.00 41.15 41.00 41.15 2.6K
12:01 41.34 41.34 41.34 41.34 1.0K
12:03 41.75 41.75 41.75 41.75 0.1K
12:04 41.55 41.59 41.55 41.59 0.5K
12:05 41.44 41.44 41.44 41.44 1.0K
12:07 41.42 41.42 41.42 41.42 0.4K
12:10 41.15 41.29 41.15 41.29 1.6K
12:12 41.29 41.29 41.24 41.24 4.5K
12:13 41.01 41.01 41.01 41.01 1.2K
12:14 41.00 41.00 41.00 41.00 0.5K
12:15 41.10 41.10 41.10 41.10 4.1K
12:16 41.06 41.06 40.94 40.94 2.1K
12:17 40.80 40.80 40.70 40.70 1.4K
12:18 40.74 40.74 40.71 40.71 5.0K
12:24 41.06 41.06 41.06 41.06 1.8K
12:27 40.99 40.99 40.99 40.99 0.3K
12:28 40.85 40.85 40.85 40.85 0.4K
12:30 41.01 41.01 41.01 41.01 1.8K
12:31 41.39 41.39 41.39 41.39 0.8K
12:32 41.35 41.35 41.35 41.35 0.2K
12:34 41.30 41.30 41.30 41.30 0.4K
12:36 41.22 41.22 41.22 41.22 0.4K
12:38 41.20 41.20 41.11 41.11 0.5K
12:39 41.11 41.11 41.11 41.11 1.1K
12:47 41.40 41.41 41.40 41.41 0.6K
12:50 41.20 41.20 41.20 41.20 1.0K
12:52 41.03 41.03 41.03 41.03 0.3K
12:54 40.90 41.29 40.90 41.29 4.7K
12:55 41.50 41.66 41.50 41.66 3.0K
12:58 41.16 41.16 41.16 41.16 0.1K
12:59 41.41 41.41 41.41 41.41 0.1K
13:00 41.62 41.62 41.62 41.62 0.6K
13:02 41.62 41.66 41.62 41.66 0.6K
13:03 41.73 41.73 41.73 41.73 1.2K
13:06 41.68 41.68 41.68 41.68 0.3K
13:07 41.68 41.86 41.68 41.68 3.7K
13:11 41.60 41.60 41.60 41.60 1.9K
13:23 41.58 41.58 41.58 41.58 1.2K
13:24 41.78 41.78 41.67 41.67 0.5K
13:25 41.75 41.75 41.75 41.75 0.7K
13:31 41.75 41.75 41.75 41.75 0.3K
13:32 41.75 41.75 41.75 41.75 0.5K
13:34 41.72 41.72 41.72 41.72 0.8K
13:41 41.86 41.86 41.86 41.86 4.6K
13:42 41.85 41.85 41.85 41.85 1.3K
13:47 41.80 41.80 41.79 41.79 0.4K
13:48 41.76 41.76 41.76 41.76 0.7K
13:49 41.64 41.64 41.64 41.64 0.4K
13:50 41.70 41.70 41.60 41.60 7.9K
13:51 41.60 41.60 41.60 41.60 0.3K
13:52 41.55 41.55 41.55 41.55 0.4K
13:54 41.55 41.55 41.55 41.55 1.3K
13:56 41.48 41.48 41.48 41.48 5.1K
13:59 41.20 41.23 41.20 41.23 0.8K
14:00 41.25 41.32 41.25 41.32 0.8K
14:01 41.13 41.26 41.13 41.26 4.1K
14:05 41.38 41.46 41.38 41.46 1.5K
14:06 41.33 41.33 41.33 41.33 0.4K
14:07 41.38 41.38 41.38 41.38 0.3K
14:09 41.30 41.30 41.30 41.30 1.2K
14:11 41.30 41.30 41.27 41.27 0.9K
14:19 41.10 41.10 41.10 41.10 0.6K
14:20 40.79 40.87 40.79 40.87 4.4K
14:21 40.87 40.87 40.87 40.87 0.5K
14:24 40.63 40.63 40.63 40.63 1.9K
14:27 40.74 40.74 40.74 40.74 1.6K
14:28 40.56 40.56 40.56 40.56 1.1K
14:30 40.66 40.66 40.60 40.60 0.7K
14:31 40.58 40.58 40.58 40.58 0.4K
14:33 41.02 41.02 41.02 41.02 0.8K
14:35 40.94 40.94 40.94 40.94 0.2K
14:37 40.51 40.68 40.51 40.68 0.8K
14:38 40.62 40.62 40.62 40.62 1.2K
14:42 40.46 40.46 40.46 40.46 0.7K
14:47 40.57 40.57 40.57 40.57 1.2K
14:58 40.40 40.40 40.24 40.24 1.3K
14:59 40.17 40.17 40.17 40.17 3.3K
15:00 40.67 40.67 40.67 40.67 1.1K
15:04 40.97 40.97 40.92 40.92 1.2K
15:05 40.98 40.98 40.83 40.90 2.5K
15:08 41.03 41.03 40.97 40.97 0.3K
15:09 41.11 41.11 41.11 41.11 0.7K
15:12 41.11 41.11 41.11 41.11 0.4K
15:16 41.10 41.10 41.10 41.10 0.8K
15:20 41.12 41.21 41.10 41.21 1.4K
15:21 41.18 41.18 41.18 41.18 0.6K
15:27 41.38 41.38 41.38 41.38 1.1K
15:28 41.25 41.25 41.18 41.18 0.3K
15:29 41.14 41.14 41.14 41.14 0.6K
15:30 41.16 41.16 41.16 41.16 0.1K
15:33 41.14 41.14 41.13 41.13 4.7K
15:34 40.99 41.12 40.99 41.12 0.3K
15:35 41.12 41.12 41.01 41.01 1.2K
15:38 41.00 41.00 41.00 41.00 1.1K
15:43 40.92 40.92 40.92 40.92 1.3K
15:45 40.91 40.91 40.91 40.91 0.3K
15:46 40.95 40.95 40.95 40.95 0.4K
15:47 41.06 41.06 41.06 41.06 1.1K
15:49 40.96 40.96 40.90 40.90 0.9K
15:50 41.20 41.20 41.20 41.20 0.7K
15:53 41.44 41.44 41.24 41.24 4.1K
15:54 41.27 41.27 41.19 41.19 0.4K
15:55 41.27 41.27 41.19 41.19 3.9K
15:56 41.28 41.39 41.28 41.39 0.5K
15:57 41.34 41.34 41.34 41.34 0.4K
15:58 41.32 41.36 41.26 41.36 1.1K
15:59 41.35 41.36 41.27 41.36 16.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available