| 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 |
|---|---|---|---|---|---|
| 2021-12-31 | 67.00 | 67.00 | 66.00 | 67.00 | 0.0M |
| 2021-12-30 | 67.00 | 68.00 | 66.00 | 67.00 | 0.1M |
| 2021-12-29 | 67.00 | 67.00 | 63.00 | 67.00 | 0.0M |
| 2021-12-24 | 67.00 | 66.50 | 66.50 | 67.00 | 0.0M |
| 2021-12-23 | 67.00 | 68.00 | 66.20 | 67.00 | 0.1M |
| 2021-12-22 | 67.00 | 66.90 | 66.00 | 67.00 | 0.0M |
| 2021-12-21 | 67.50 | 69.00 | 65.00 | 67.00 | 0.1M |
| 2021-12-20 | 69.00 | 68.00 | 68.00 | 67.50 | 0.0M |
| 2021-12-17 | 69.50 | 68.00 | 68.00 | 69.00 | 0.0M |
| 2021-12-16 | 69.50 | 69.50 | 69.50 | 69.50 | 0.0M |
| 2021-12-15 | 69.50 | 69.50 | 69.50 | 69.50 | 0.0M |
| 2021-12-14 | 69.50 | 70.00 | 70.00 | 69.50 | 0.0M |
| 2021-12-13 | 69.50 | 68.00 | 68.00 | 69.50 | 0.0M |
| 2021-12-10 | 69.50 | 70.00 | 70.00 | 69.50 | 0.0M |
| 2021-12-09 | 69.50 | 69.50 | 69.50 | 69.50 | 0.0M |
| 2021-12-08 | 69.50 | 69.50 | 69.50 | 69.50 | 0.0M |
| 2021-12-07 | 69.50 | 70.00 | 70.00 | 69.50 | 0.0M |
| 2021-12-06 | 69.50 | 70.00 | 68.00 | 69.50 | 0.0M |
| 2021-12-03 | 69.00 | 71.00 | 68.00 | 69.50 | 0.2M |
| 2021-12-01 | 69.00 | 71.00 | 68.00 | 69.00 | 0.0M |
| 2021-11-30 | 69.00 | 69.00 | 68.05 | 69.00 | 0.1M |
| 2021-11-29 | 69.00 | 68.00 | 68.00 | 69.00 | 0.0M |
| 2021-11-26 | 69.00 | 68.05 | 66.60 | 69.00 | 0.0M |
| 2021-11-25 | 69.00 | 68.90 | 68.00 | 68.00 | 0.0M |
| 2021-11-24 | 69.00 | 68.00 | 68.00 | 68.00 | 0.0M |
| 2021-11-23 | 69.00 | 68.95 | 67.00 | 67.00 | 0.0M |
| 2021-11-22 | 69.00 | 69.49 | 69.49 | 69.00 | 0.0M |
| 2021-11-19 | 69.00 | 69.49 | 68.00 | 69.00 | 0.0M |
| 2021-11-18 | 69.00 | 68.20 | 68.20 | 69.00 | 0.0M |
| 2021-11-17 | 69.50 | 69.50 | 67.50 | 69.00 | 0.0M |
| 2021-11-16 | 65.00 | 70.00 | 65.00 | 69.50 | 0.9M |
| 2021-11-15 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2021-11-12 | 65.00 | 66.00 | 65.00 | 65.50 | 0.1M |
| 2021-11-11 | 65.00 | 66.00 | 64.25 | 65.00 | 0.0M |
| 2021-11-10 | 65.50 | 66.00 | 65.00 | 65.00 | 0.0M |
| 2021-11-09 | 65.50 | 66.00 | 65.10 | 65.50 | 0.0M |
| 2021-11-08 | 65.00 | 66.00 | 65.00 | 66.00 | 0.1M |
| 2021-11-05 | 65.50 | 66.50 | 64.00 | 65.00 | 0.2M |
| 2021-11-04 | 67.50 | 68.00 | 64.00 | 65.50 | 0.1M |
| 2021-11-03 | 67.50 | 67.50 | 67.50 | 67.50 | 0.1M |
| 2021-11-02 | 67.50 | 68.00 | 67.50 | 67.50 | 0.1M |
| 2021-11-01 | 67.50 | 68.00 | 68.00 | 67.50 | 0.0M |
| 2021-10-29 | 67.50 | 68.00 | 67.40 | 67.50 | 0.0M |
| 2021-10-28 | 67.50 | 68.00 | 68.00 | 67.50 | 0.0M |
| 2021-10-27 | 67.50 | 68.00 | 67.00 | 67.50 | 0.0M |
| 2021-10-26 | 67.50 | 68.00 | 67.20 | 67.50 | 0.0M |
| 2021-10-25 | 66.50 | 68.00 | 65.00 | 67.50 | 0.2M |
| 2021-10-22 | 66.50 | 67.50 | 65.25 | 66.50 | 0.2M |
| 2021-10-21 | 66.50 | 67.00 | 65.13 | 66.00 | 0.2M |
| 2021-10-20 | 66.00 | 66.40 | 65.00 | 65.00 | 0.6M |
| 2021-10-19 | 66.00 | 68.00 | 65.00 | 66.00 | 0.7M |
| 2021-10-18 | 66.00 | 67.00 | 65.00 | 66.00 | 0.0M |
| 2021-10-15 | 67.00 | 67.00 | 65.00 | 67.00 | 0.0M |
| 2021-10-14 | 66.00 | 67.00 | 65.00 | 67.00 | 0.0M |
| 2021-10-13 | 66.50 | 68.00 | 66.00 | 67.00 | 0.3M |
| 2021-10-12 | 67.00 | 68.00 | 66.10 | 67.50 | 0.0M |
| 2021-10-11 | 67.00 | 69.00 | 66.80 | 68.00 | 0.9M |
| 2021-10-08 | 68.50 | 69.00 | 66.00 | 67.00 | 0.4M |
| 2021-10-07 | 68.50 | 69.00 | 68.00 | 68.00 | 0.0M |
| 2021-10-06 | 69.00 | 70.00 | 68.00 | 68.50 | 0.3M |
| 2021-10-05 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2021-10-04 | 72.00 | 71.00 | 68.00 | 69.00 | 0.0M |
| 2021-10-01 | 72.50 | 72.00 | 71.00 | 72.00 | 0.0M |
| 2021-09-30 | 72.50 | 72.50 | 72.50 | 72.50 | 0.1M |
| 2021-09-29 | 72.50 | 72.99 | 72.00 | 72.50 | 0.0M |
| 2021-09-28 | 73.50 | 74.00 | 72.00 | 73.00 | 0.1M |
| 2021-09-27 | 73.50 | 73.60 | 73.60 | 73.50 | 0.0M |
| 2021-09-24 | 73.50 | 74.00 | 72.00 | 73.00 | 0.3M |
| 2021-09-23 | 73.50 | 73.20 | 72.00 | 73.50 | 0.0M |
| 2021-09-22 | 74.00 | 75.00 | 72.00 | 72.00 | 0.0M |
| 2021-09-21 | 74.00 | 73.13 | 73.00 | 73.00 | 0.0M |
| 2021-09-20 | 78.50 | 77.30 | 72.00 | 73.50 | 0.0M |
| 2021-09-17 | 78.50 | 78.40 | 78.40 | 78.50 | 0.0M |
| 2021-09-16 | 78.50 | 78.00 | 77.00 | 77.00 | 0.0M |
| 2021-09-14 | 78.50 | 78.40 | 78.40 | 78.50 | 0.0M |
| 2021-09-13 | 78.50 | 80.00 | 78.40 | 78.50 | 0.1M |
| 2021-09-10 | 77.50 | 79.97 | 78.50 | 78.50 | 0.0M |
| 2021-09-09 | 81.50 | 80.00 | 75.00 | 77.50 | 0.1M |
| 2021-09-08 | 81.50 | 84.93 | 80.00 | 81.50 | 0.3M |
| 2021-09-07 | 81.50 | 84.99 | 80.00 | 81.50 | 0.1M |
| 2021-09-06 | 81.50 | 85.00 | 85.00 | 81.50 | 0.0M |
| 2021-09-03 | 81.50 | 81.50 | 81.50 | 81.50 | 0.0M |
| 2021-09-02 | 81.50 | 84.20 | 78.00 | 81.50 | 0.0M |
| 2021-09-01 | 81.50 | 84.20 | 84.20 | 81.50 | 0.0M |
| 2021-08-31 | 81.50 | 80.10 | 80.00 | 81.50 | 0.0M |
| 2021-08-27 | 81.50 | 81.50 | 81.50 | 81.50 | 0.0M |
| 2021-08-26 | 81.50 | 81.50 | 81.50 | 81.50 | 0.0M |
| 2021-08-25 | 81.50 | 81.50 | 81.50 | 81.50 | 0.0M |
| 2021-08-24 | 81.50 | 81.50 | 81.50 | 81.50 | 0.0M |
| 2021-08-23 | 81.50 | 81.50 | 81.50 | 81.50 | 0.0M |
| 2021-08-20 | 81.50 | 81.50 | 81.50 | 81.50 | 0.0M |
| 2021-08-19 | 81.50 | 81.50 | 80.10 | 81.50 | 0.0M |
| 2021-08-18 | 81.50 | 84.20 | 81.50 | 81.50 | 0.0M |
| 2021-08-17 | 81.50 | 80.10 | 80.10 | 81.50 | 0.0M |
| 2021-08-16 | 81.50 | 81.50 | 81.50 | 81.50 | 0.0M |
| 2021-08-13 | 81.50 | 84.30 | 79.55 | 81.50 | 0.0M |
| 2021-08-12 | 81.50 | 84.40 | 79.00 | 81.50 | 0.0M |
| 2021-08-11 | 81.50 | 83.00 | 83.00 | 81.50 | 0.0M |
| 2021-08-10 | 81.50 | 83.20 | 82.00 | 81.50 | 0.0M |
| 2021-08-09 | 81.50 | 83.40 | 81.50 | 82.00 | 0.1M |
| 2021-08-06 | 81.50 | 82.00 | 82.00 | 81.50 | 0.0M |
| 2021-08-05 | 82.50 | 82.00 | 79.40 | 81.00 | 0.0M |
| 2021-08-04 | 82.50 | 83.60 | 80.50 | 82.50 | 0.0M |
| 2021-08-03 | 82.50 | 83.70 | 80.60 | 82.50 | 0.1M |
| 2021-08-02 | 82.50 | 82.50 | 82.50 | 82.50 | 0.0M |
| 2021-07-30 | 82.50 | 83.80 | 80.60 | 82.50 | 0.0M |
| 2021-07-29 | 82.50 | 84.00 | 80.00 | 82.50 | 0.4M |
| 2021-07-28 | 84.50 | 84.20 | 72.10 | 82.50 | 0.2M |
| 2021-07-27 | 84.50 | 86.80 | 86.80 | 84.50 | 0.0M |
| 2021-07-26 | 84.50 | 82.00 | 82.00 | 84.50 | 0.0M |
| 2021-07-23 | 84.50 | 86.90 | 86.80 | 84.50 | 0.0M |
| 2021-07-21 | 80.00 | 85.96 | 83.00 | 84.50 | 0.0M |
| 2021-07-20 | 79.00 | 84.00 | 81.00 | 83.50 | 0.2M |
| 2021-07-19 | 82.00 | 83.00 | 80.00 | 82.00 | 0.1M |
| 2021-07-16 | 86.50 | 85.00 | 81.00 | 83.00 | 0.1M |
| 2021-07-15 | 86.50 | 87.00 | 87.00 | 86.50 | 0.0M |
| 2021-07-14 | 87.50 | 85.00 | 83.00 | 85.00 | 0.0M |
| 2021-07-13 | 87.50 | 88.00 | 85.05 | 87.50 | 0.0M |
| 2021-07-12 | 87.50 | 88.00 | 88.00 | 87.50 | 0.0M |
| 2021-07-09 | 87.50 | 89.00 | 88.00 | 87.50 | 0.0M |
| 2021-07-08 | 94.00 | 90.00 | 88.00 | 88.00 | 0.0M |
| 2021-07-07 | 94.00 | 96.00 | 94.00 | 94.00 | 0.0M |
| 2021-07-06 | 95.50 | 99.00 | 91.20 | 94.00 | 0.0M |
| 2021-07-05 | 91.00 | 96.33 | 90.00 | 95.50 | 0.1M |
| 2021-07-02 | 88.00 | 93.90 | 88.00 | 89.00 | 0.5M |
| 2021-07-01 | 88.00 | 87.00 | 87.00 | 88.00 | 0.0M |
| 2021-06-30 | 88.00 | 88.00 | 88.00 | 88.00 | 0.0M |
| 2021-06-29 | 87.50 | 88.95 | 86.50 | 86.50 | 0.0M |
| 2021-06-28 | 86.50 | 88.80 | 85.50 | 86.50 | 0.1M |
| 2021-06-25 | 86.50 | 88.00 | 88.00 | 86.50 | 0.0M |
| 2021-06-24 | 89.00 | 88.00 | 85.00 | 86.50 | 0.0M |
| 2021-06-23 | 90.50 | 89.50 | 88.00 | 89.00 | 0.0M |
| 2021-06-22 | 91.50 | 91.50 | 91.50 | 91.50 | 0.0M |
| 2021-06-21 | 91.50 | 88.00 | 88.00 | 91.50 | 0.0M |
| 2021-06-18 | 91.50 | 92.00 | 88.00 | 92.00 | 0.0M |
| 2021-06-17 | 91.50 | 93.70 | 93.70 | 91.50 | 0.0M |
| 2021-06-16 | 91.50 | 93.00 | 93.00 | 91.50 | 0.0M |
| 2021-06-15 | 91.50 | 93.70 | 91.50 | 93.00 | 0.6M |
| 2021-06-14 | 91.50 | 91.10 | 88.07 | 91.50 | 0.0M |
| 2021-06-11 | 91.50 | 91.50 | 91.50 | 91.50 | 0.0M |
| 2021-06-10 | 91.50 | 91.50 | 91.50 | 91.50 | 0.0M |
| 2021-06-09 | 91.50 | 91.50 | 91.50 | 91.50 | 0.0M |
| 2021-06-08 | 91.50 | 94.30 | 94.30 | 91.50 | 0.0M |
| 2021-06-07 | 91.50 | 95.00 | 91.10 | 91.50 | 0.0M |
| 2021-06-04 | 91.50 | 91.50 | 91.50 | 91.50 | 0.0M |
| 2021-06-03 | 91.50 | 91.50 | 91.50 | 91.50 | 0.0M |
| 2021-06-02 | 91.50 | 92.00 | 90.00 | 90.00 | 0.0M |
| 2021-06-01 | 92.50 | 92.25 | 92.25 | 91.50 | 0.0M |
| 2021-05-28 | 92.50 | 94.50 | 94.50 | 92.50 | 0.0M |
| 2021-05-26 | 90.00 | 94.30 | 91.00 | 92.50 | 0.0M |
| 2021-05-25 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2021-05-24 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2021-05-21 | 90.00 | 91.00 | 91.00 | 90.00 | 0.0M |
| 2021-05-20 | 90.00 | 89.99 | 89.99 | 90.00 | 0.0M |
| 2021-05-19 | 90.00 | 91.50 | 91.50 | 90.00 | 0.0M |
| 2021-05-17 | 89.00 | 90.00 | 88.00 | 90.00 | 0.0M |
| 2021-05-14 | 91.00 | 90.02 | 87.00 | 89.00 | 0.0M |
| 2021-05-13 | 95.50 | 92.00 | 91.70 | 91.00 | 0.0M |
| 2021-05-12 | 95.50 | 92.00 | 92.00 | 92.00 | 0.0M |
| 2021-05-11 | 98.50 | 95.10 | 95.00 | 95.50 | 0.0M |
| 2021-05-10 | 98.50 | 96.00 | 93.00 | 96.00 | 0.1M |
| 2021-05-07 | 98.50 | 99.00 | 95.00 | 98.50 | 0.0M |
| 2021-05-06 | 98.50 | 102.00 | 97.00 | 98.50 | 0.2M |
| 2021-05-05 | 97.50 | 95.75 | 95.05 | 97.50 | 0.0M |
| 2021-05-04 | 97.50 | 97.50 | 97.50 | 97.50 | 0.0M |
| 2021-04-30 | 97.50 | 96.00 | 95.75 | 97.50 | 0.0M |
| 2021-04-29 | 97.50 | 99.50 | 96.00 | 97.50 | 0.0M |
| 2021-04-27 | 97.50 | 97.50 | 96.00 | 97.50 | 0.0M |
| 2021-04-26 | 97.50 | 99.00 | 96.00 | 97.50 | 0.0M |
| 2021-04-23 | 97.50 | 96.00 | 95.00 | 97.50 | 0.0M |
| 2021-04-22 | 97.50 | 99.00 | 99.00 | 97.50 | 0.0M |
| 2021-04-20 | 97.50 | 99.00 | 98.00 | 97.50 | 0.0M |
| 2021-04-19 | 96.00 | 98.00 | 95.50 | 97.50 | 0.1M |
| 2021-04-16 | 96.00 | 97.00 | 95.50 | 96.00 | 0.2M |
| 2021-04-14 | 96.00 | 95.60 | 95.60 | 96.00 | 0.0M |
| 2021-04-13 | 96.00 | 95.00 | 95.00 | 96.00 | 0.0M |
| 2021-04-12 | 96.00 | 96.90 | 96.90 | 96.00 | 0.0M |
| 2021-04-09 | 97.50 | 97.50 | 96.90 | 96.00 | 0.2M |
| 2021-04-08 | 98.50 | 98.00 | 97.00 | 97.50 | 0.0M |
| 2021-04-07 | 98.50 | 99.25 | 97.00 | 98.50 | 0.0M |
| 2021-04-06 | 97.50 | 99.40 | 96.00 | 98.50 | 0.0M |
| 2021-04-01 | 99.50 | 100.25 | 97.50 | 100.00 | 0.0M |
| 2021-03-31 | 99.50 | 99.00 | 99.00 | 99.00 | 0.0M |
| 2021-03-30 | 99.50 | 101.75 | 97.00 | 99.50 | 0.0M |
| 2021-03-29 | 99.50 | 99.50 | 99.50 | 99.50 | 0.0M |
| 2021-03-26 | 99.50 | 99.50 | 99.50 | 99.50 | 0.0M |
| 2021-03-25 | 99.50 | 99.00 | 97.50 | 99.50 | 0.0M |
| 2021-03-24 | 99.50 | 100.90 | 99.00 | 99.00 | 0.0M |
| 2021-03-23 | 99.50 | 101.00 | 101.00 | 99.50 | 0.0M |
| 2021-03-22 | 99.50 | 97.05 | 97.05 | 99.50 | 0.0M |
| 2021-03-19 | 97.50 | 99.50 | 96.00 | 99.50 | 0.3M |
| 2021-03-18 | 97.50 | 100.00 | 95.75 | 97.50 | 0.0M |
| 2021-03-17 | 97.50 | 100.00 | 96.00 | 97.50 | 0.0M |
| 2021-03-16 | 97.50 | 97.50 | 97.50 | 97.50 | 0.0M |
| 2021-03-15 | 97.50 | 97.50 | 97.50 | 97.50 | 0.0M |
| 2021-03-12 | 97.50 | 100.00 | 97.00 | 97.50 | 0.0M |
| 2021-03-11 | 96.00 | 100.00 | 96.00 | 97.50 | 0.0M |
| 2021-03-10 | 99.00 | 101.00 | 95.00 | 99.00 | 0.1M |
| 2021-03-09 | 101.00 | 100.00 | 95.00 | 98.00 | 0.0M |
| 2021-03-08 | 106.50 | 105.03 | 98.20 | 101.50 | 0.0M |
| 2021-03-05 | 106.50 | 107.00 | 105.00 | 105.00 | 0.0M |
| 2021-03-04 | 106.50 | 110.00 | 107.00 | 110.00 | 0.0M |
| 2021-03-03 | 106.50 | 112.00 | 104.00 | 107.00 | 0.1M |
| 2021-03-02 | 103.00 | 108.00 | 106.00 | 108.00 | 0.0M |
| 2021-03-01 | 103.00 | 109.00 | 106.00 | 109.00 | 0.0M |
| 2021-02-26 | 106.00 | 110.00 | 100.10 | 103.00 | 0.0M |
| 2021-02-25 | 96.50 | 110.00 | 100.00 | 108.00 | 0.0M |
| 2021-02-24 | 94.00 | 100.00 | 93.40 | 96.50 | 0.0M |
| 2021-02-23 | 94.00 | 97.00 | 94.00 | 94.00 | 0.0M |
| 2021-02-22 | 96.50 | 97.00 | 92.00 | 94.00 | 0.0M |
| 2021-02-19 | 96.50 | 100.00 | 94.40 | 97.00 | 0.0M |
| 2021-02-18 | 91.00 | 100.00 | 92.00 | 96.50 | 0.0M |
| 2021-02-17 | 91.00 | 92.00 | 90.00 | 91.00 | 0.0M |
| 2021-02-16 | 91.00 | 92.00 | 91.00 | 91.00 | 0.0M |
| 2021-02-15 | 91.00 | 92.00 | 90.00 | 90.50 | 0.0M |
| 2021-02-12 | 91.00 | 94.00 | 91.00 | 91.00 | 0.0M |
| 2021-02-11 | 94.00 | 94.00 | 90.00 | 94.00 | 0.0M |
| 2021-02-10 | 95.50 | 93.85 | 93.85 | 94.00 | 0.0M |
| 2021-02-09 | 95.50 | 94.00 | 93.85 | 94.00 | 0.0M |
| 2021-02-08 | 95.50 | 93.85 | 93.50 | 95.50 | 0.0M |
| 2021-02-05 | 95.50 | 95.50 | 95.50 | 95.50 | 0.0M |
| 2021-02-04 | 95.50 | 97.11 | 95.00 | 95.50 | 0.0M |
| 2021-02-03 | 95.50 | 100.00 | 93.00 | 95.50 | 0.0M |
| 2021-02-02 | 96.50 | 100.00 | 95.70 | 95.50 | 0.0M |
| 2021-02-01 | 96.50 | 98.00 | 95.60 | 96.50 | 0.0M |
| 2021-01-29 | 96.50 | 98.00 | 98.00 | 96.50 | 0.0M |
| 2021-01-28 | 96.50 | 98.00 | 95.00 | 96.50 | 0.0M |
| 2021-01-26 | 99.00 | 101.00 | 95.00 | 96.50 | 0.0M |
| 2021-01-25 | 99.00 | 100.50 | 97.00 | 97.00 | 0.0M |
| 2021-01-22 | 104.50 | 106.00 | 99.00 | 99.00 | 0.1M |
| 2021-01-21 | 92.50 | 107.00 | 92.25 | 104.50 | 0.1M |
| 2021-01-20 | 85.50 | 96.00 | 86.90 | 94.00 | 0.1M |
| 2021-01-19 | 83.50 | 86.50 | 86.50 | 83.50 | 0.0M |
| 2021-01-18 | 83.50 | 87.00 | 82.00 | 83.50 | 0.0M |
| 2021-01-15 | 80.50 | 87.00 | 80.00 | 83.50 | 0.0M |
| 2021-01-13 | 80.50 | 78.05 | 78.00 | 78.00 | 0.0M |
| 2021-01-11 | 80.50 | 80.50 | 78.50 | 80.50 | 0.0M |
| 2021-01-08 | 80.50 | 80.00 | 78.05 | 80.50 | 0.0M |
| 2021-01-06 | 80.50 | 80.50 | 80.50 | 80.50 | 0.0M |
| 2021-01-05 | 79.50 | 82.00 | 77.05 | 80.50 | 0.0M |
| 2021-01-04 | 79.50 | 78.10 | 78.00 | 79.50 | 0.0M |