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 2,560.00 2,571.00 2,550.00 2,560.00 0.0M
2023-12-28 2,580.00 2,583.00 2,549.00 2,560.00 0.1M
2023-12-27 2,566.00 2,568.00 2,544.00 2,566.00 0.1M
2023-12-26 2,549.00 2,549.00 2,519.00 2,530.00 0.1M
2023-12-25 2,569.00 2,569.00 2,519.00 2,526.00 0.0M
2023-12-22 2,535.00 2,562.00 2,535.00 2,562.00 0.0M
2023-12-21 2,529.00 2,535.00 2,517.00 2,530.00 0.0M
2023-12-20 2,530.00 2,550.00 2,516.00 2,540.00 0.0M
2023-12-19 2,500.00 2,520.00 2,490.00 2,520.00 0.0M
2023-12-18 2,488.00 2,508.00 2,475.00 2,507.00 0.0M
2023-12-15 2,462.00 2,494.00 2,460.00 2,494.00 0.0M
2023-12-14 2,505.00 2,505.00 2,448.00 2,452.00 0.1M
2023-12-13 2,512.00 2,513.00 2,489.00 2,502.00 0.0M
2023-12-12 2,537.00 2,537.00 2,507.00 2,512.00 0.0M
2023-12-11 2,505.00 2,518.00 2,504.00 2,514.00 0.1M
2023-12-08 2,540.00 2,540.00 2,477.00 2,487.00 0.1M
2023-12-07 2,559.00 2,561.00 2,532.00 2,533.00 0.0M
2023-12-06 2,570.00 2,570.00 2,533.00 2,566.00 0.0M
2023-12-05 2,563.00 2,571.00 2,543.00 2,543.00 0.0M
2023-12-04 2,566.00 2,570.00 2,549.00 2,561.00 0.0M
2023-12-01 2,555.00 2,566.00 2,551.00 2,559.00 0.0M
2023-11-30 2,520.00 2,546.00 2,511.00 2,546.00 0.1M
2023-11-29 2,535.00 2,541.00 2,520.00 2,524.00 0.0M
2023-11-28 2,554.00 2,555.00 2,532.00 2,548.00 0.0M
2023-11-27 2,549.00 2,559.00 2,535.00 2,541.00 0.0M
2023-11-24 2,515.00 2,533.00 2,514.00 2,529.00 0.1M
2023-11-22 2,477.00 2,512.00 2,477.00 2,507.00 0.0M
2023-11-21 2,482.00 2,491.00 2,471.00 2,483.00 0.0M
2023-11-20 2,484.00 2,497.00 2,470.00 2,477.00 0.0M
2023-11-17 2,460.00 2,489.00 2,451.00 2,487.00 0.0M
2023-11-16 2,469.00 2,473.00 2,449.00 2,458.00 0.0M
2023-11-15 2,494.00 2,494.00 2,462.00 2,471.00 0.1M
2023-11-14 2,474.00 2,474.00 2,462.00 2,466.00 0.0M
2023-11-13 2,488.00 2,488.00 2,456.00 2,461.00 0.0M
2023-11-10 2,433.00 2,484.00 2,433.00 2,480.00 0.0M
2023-11-09 2,425.00 2,459.00 2,419.00 2,453.00 0.0M
2023-11-08 2,486.00 2,486.00 2,410.00 2,423.00 0.0M
2023-11-07 2,487.00 2,497.00 2,473.00 2,478.00 0.1M
2023-11-06 2,520.00 2,520.00 2,475.00 2,487.00 0.0M
2023-11-02 2,527.00 2,532.00 2,491.00 2,499.00 0.0M
2023-11-01 2,495.00 2,521.00 2,486.00 2,521.00 0.4M
2023-10-31 2,474.00 2,474.00 2,434.00 2,463.00 0.0M
2023-10-30 2,475.00 2,475.00 2,440.00 2,456.00 0.0M
2023-10-27 2,428.00 2,468.00 2,428.00 2,468.00 0.0M
2023-10-26 2,428.00 2,441.00 2,416.00 2,422.00 0.1M
2023-10-25 2,437.00 2,458.00 2,437.00 2,442.00 0.0M
2023-10-24 2,421.00 2,434.00 2,374.00 2,430.00 0.1M
2023-10-23 2,446.00 2,467.00 2,427.00 2,427.00 0.1M
2023-10-20 2,487.00 2,500.00 2,472.00 2,495.00 0.2M
2023-10-19 2,481.00 2,505.00 2,480.00 2,493.00 0.0M
2023-10-18 2,480.00 2,520.00 2,480.00 2,518.00 0.0M
2023-10-17 2,505.00 2,518.00 2,489.00 2,502.00 0.0M
2023-10-16 2,508.00 2,511.00 2,482.00 2,489.00 0.1M
2023-10-13 2,512.00 2,532.00 2,502.00 2,510.00 0.4M
2023-10-12 2,520.00 2,537.00 2,517.00 2,535.00 0.0M
2023-10-11 2,560.00 2,560.00 2,528.00 2,528.00 0.0M
2023-10-10 2,534.00 2,564.00 2,520.00 2,562.00 0.1M
2023-10-06 2,457.00 2,493.00 2,453.00 2,484.00 0.1M
2023-10-05 2,426.00 2,457.00 2,413.00 2,457.00 0.1M
2023-10-04 2,446.00 2,461.00 2,400.00 2,400.00 0.1M
2023-10-03 2,509.00 2,510.00 2,479.00 2,485.00 0.4M
2023-10-02 2,573.00 2,573.00 2,532.00 2,533.00 0.0M
2023-09-29 2,630.00 2,630.00 2,522.00 2,535.00 0.1M
2023-09-28 2,589.00 2,628.00 2,589.00 2,605.00 0.0M
2023-09-27 2,589.00 2,597.00 2,576.00 2,595.00 0.0M
2023-09-26 2,602.00 2,602.00 2,581.00 2,599.00 0.0M
2023-09-25 2,607.00 2,607.00 2,583.00 2,596.00 0.0M
2023-09-22 2,607.00 2,607.00 2,578.00 2,597.00 0.5M
2023-09-21 2,633.00 2,636.00 2,615.00 2,620.00 0.1M
2023-09-20 2,641.00 2,653.00 2,618.00 2,620.00 0.4M
2023-09-19 2,596.00 2,634.00 2,592.00 2,633.00 0.1M
2023-09-15 2,591.00 2,604.00 2,580.00 2,591.00 0.5M
2023-09-14 2,567.00 2,572.00 2,546.00 2,571.00 0.0M
2023-09-13 2,557.00 2,560.00 2,543.00 2,555.00 0.0M
2023-09-12 2,553.00 2,555.00 2,531.00 2,546.00 0.4M
2023-09-11 2,554.00 2,555.00 2,532.00 2,539.00 0.0M
2023-09-08 2,570.00 2,570.00 2,537.00 2,544.00 0.1M
2023-09-07 2,569.00 2,580.00 2,550.00 2,554.00 0.4M
2023-09-06 2,571.00 2,586.00 2,557.00 2,569.00 0.0M
2023-09-05 2,566.00 2,568.00 2,548.00 2,568.00 0.5M
2023-09-04 2,557.00 2,557.00 2,524.00 2,554.00 0.0M
2023-09-01 2,479.00 2,508.00 2,471.00 2,507.00 0.1M
2023-08-31 2,460.00 2,474.00 2,459.00 2,473.00 0.1M
2023-08-30 2,461.00 2,470.00 2,456.00 2,459.00 0.0M
2023-08-29 2,445.00 2,455.00 2,442.00 2,455.00 0.0M
2023-08-28 2,426.00 2,441.00 2,423.00 2,441.00 0.0M
2023-08-25 2,407.00 2,415.00 2,400.00 2,411.00 0.0M
2023-08-24 2,404.00 2,415.00 2,400.00 2,414.00 0.0M
2023-08-23 2,380.00 2,403.00 2,375.00 2,403.00 0.0M
2023-08-22 2,387.00 2,387.00 2,370.00 2,383.00 0.0M
2023-08-21 2,373.00 2,389.00 2,373.00 2,374.00 0.0M
2023-08-18 2,371.00 2,379.00 2,361.00 2,369.00 0.0M
2023-08-17 2,381.00 2,386.00 2,349.00 2,382.00 0.0M
2023-08-16 2,401.00 2,411.00 2,386.00 2,388.00 0.0M
2023-08-15 2,418.00 2,418.00 2,405.00 2,415.00 0.0M
2023-08-14 2,432.00 2,433.00 2,397.00 2,402.00 0.0M
2023-08-10 2,418.00 2,434.00 2,400.00 2,434.00 0.0M
2023-08-09 2,441.00 2,441.00 2,408.00 2,416.00 0.0M
2023-08-08 2,425.00 2,437.00 2,425.00 2,434.00 0.0M
2023-08-07 2,398.00 2,421.00 2,397.00 2,418.00 0.0M
2023-08-04 2,394.00 2,411.00 2,387.00 2,410.00 0.0M
2023-08-03 2,397.00 2,398.00 2,383.00 2,388.00 0.1M
2023-08-02 2,408.00 2,424.00 2,399.00 2,406.00 0.1M
2023-08-01 2,405.00 2,417.00 2,398.00 2,417.00 0.0M
2023-07-31 2,397.00 2,402.00 2,380.00 2,402.00 0.0M
2023-07-28 2,353.00 2,383.00 2,351.00 2,375.00 0.0M
2023-07-27 2,367.00 2,374.00 2,357.00 2,374.00 0.0M
2023-07-26 2,370.00 2,370.00 2,350.00 2,365.00 0.0M
2023-07-25 2,358.00 2,370.00 2,358.00 2,368.00 0.0M
2023-07-24 2,343.00 2,358.00 2,334.00 2,354.00 0.0M
2023-07-21 2,346.00 2,348.00 2,325.00 2,331.00 0.0M
2023-07-20 2,340.00 2,347.00 2,332.00 2,336.00 0.0M
2023-07-19 2,327.00 2,337.00 2,324.00 2,337.00 0.0M
2023-07-18 2,302.00 2,308.00 2,296.00 2,308.00 0.0M
2023-07-14 2,290.00 2,301.00 2,281.00 2,294.00 0.0M
2023-07-13 2,275.00 2,286.00 2,259.00 2,283.00 0.0M
2023-07-12 2,295.00 2,295.00 2,273.00 2,276.00 0.0M
2023-07-11 2,303.00 2,309.00 2,285.00 2,289.00 0.0M
2023-07-10 2,325.00 2,325.00 2,297.00 2,302.00 0.0M
2023-07-07 2,317.00 2,323.00 2,300.00 2,313.00 0.0M
2023-07-06 2,341.00 2,347.00 2,319.00 2,324.00 0.0M
2023-07-05 2,336.00 2,354.00 2,327.00 2,354.00 0.0M
2023-07-04 2,321.00 2,335.00 2,315.00 2,335.00 0.1M
2023-07-03 2,303.00 2,319.00 2,300.00 2,319.00 0.0M
2023-06-30 2,288.00 2,290.00 2,280.00 2,286.00 0.0M
2023-06-29 2,290.00 2,291.00 2,270.00 2,275.00 0.0M
2023-06-28 2,270.00 2,283.00 2,265.00 2,282.00 0.0M
2023-06-27 2,243.00 2,264.00 2,241.00 2,264.00 0.5M
2023-06-26 2,243.00 2,252.00 2,225.00 2,245.00 0.0M
2023-06-23 2,262.00 2,262.00 2,222.00 2,236.00 0.0M
2023-06-22 2,250.00 2,262.00 2,247.00 2,249.00 0.1M
2023-06-21 2,226.00 2,248.00 2,221.00 2,248.00 0.0M
2023-06-20 2,230.00 2,231.00 2,218.00 2,227.00 0.0M
2023-06-19 2,239.00 2,239.00 2,220.00 2,228.00 0.0M
2023-06-16 2,244.00 2,244.00 2,225.00 2,239.00 0.0M
2023-06-15 2,228.00 2,247.00 2,225.00 2,244.00 0.4M
2023-06-14 2,218.00 2,228.00 2,218.00 2,228.00 0.1M
2023-06-13 2,222.00 2,222.00 2,206.00 2,213.00 0.0M
2023-06-12 2,221.00 2,221.00 2,203.00 2,213.00 0.5M
2023-06-09 2,200.00 2,210.00 2,197.00 2,209.00 0.0M
2023-06-08 2,200.00 2,208.00 2,184.00 2,198.00 0.0M
2023-06-07 2,216.00 2,228.00 2,190.00 2,200.00 0.1M
2023-06-06 2,200.00 2,212.00 2,185.00 2,212.00 0.0M
2023-06-05 2,229.00 2,229.00 2,202.00 2,210.00 0.1M
2023-06-02 2,170.00 2,192.00 2,160.00 2,183.00 0.0M
2023-06-01 2,154.00 2,164.00 2,150.00 2,164.00 0.0M
2023-05-31 2,180.00 2,202.00 2,151.00 2,202.00 0.1M
2023-05-30 2,200.00 2,200.00 2,183.00 2,200.00 0.0M
2023-05-29 2,217.00 2,217.00 2,182.00 2,196.00 0.1M
2023-05-26 2,187.00 2,187.00 2,164.00 2,167.00 0.5M
2023-05-25 2,196.00 2,196.00 2,178.00 2,182.00 0.0M
2023-05-24 2,199.00 2,209.00 2,199.00 2,204.00 0.5M
2023-05-23 2,226.00 2,229.00 2,194.00 2,202.00 0.0M
2023-05-22 2,220.00 2,220.00 2,191.00 2,218.00 0.5M
2023-05-19 2,218.00 2,218.00 2,193.00 2,199.00 0.1M
2023-05-18 2,211.00 2,211.00 2,191.00 2,210.00 0.5M
2023-05-17 2,210.00 2,210.00 2,188.00 2,197.00 0.0M
2023-05-16 2,219.00 2,219.00 2,201.00 2,207.00 0.5M
2023-05-15 2,212.00 2,214.00 2,200.00 2,211.00 0.0M
2023-05-12 2,193.00 2,205.00 2,184.00 2,189.00 0.5M
2023-05-11 2,228.00 2,228.00 2,178.00 2,182.00 0.0M
2023-05-10 2,254.00 2,254.00 2,214.00 2,220.00 0.0M
2023-05-09 2,230.00 2,253.00 2,226.00 2,246.00 0.5M
2023-05-08 2,207.00 2,222.00 2,184.00 2,222.00 0.0M
2023-05-02 2,206.00 2,206.00 2,177.00 2,186.00 0.0M
2023-05-01 2,218.00 2,218.00 2,190.00 2,203.00 0.0M
2023-04-28 2,249.00 2,255.00 2,192.00 2,211.00 0.0M
2023-04-27 2,193.00 2,200.00 2,182.00 2,200.00 0.0M
2023-04-26 2,190.00 2,197.00 2,183.00 2,197.00 0.0M
2023-04-25 2,239.00 2,239.00 2,207.00 2,210.00 0.0M
2023-04-24 2,265.00 2,265.00 2,218.00 2,224.00 0.0M
2023-04-21 2,256.00 2,257.00 2,226.00 2,241.00 0.0M
2023-04-20 2,302.00 2,310.00 2,290.00 2,307.00 0.0M
2023-04-19 2,307.00 2,313.00 2,298.00 2,305.00 0.0M
2023-04-18 2,305.00 2,310.00 2,293.00 2,302.00 0.0M
2023-04-17 2,303.00 2,305.00 2,291.00 2,300.00 0.0M
2023-04-14 2,318.00 2,318.00 2,285.00 2,285.00 0.0M
2023-04-13 2,290.00 2,296.00 2,285.00 2,294.00 0.0M
2023-04-12 2,267.00 2,294.00 2,267.00 2,292.00 0.0M
2023-04-11 2,252.00 2,266.00 2,247.00 2,262.00 0.0M
2023-04-10 2,245.00 2,247.00 2,234.00 2,241.00 0.0M
2023-04-07 2,203.00 2,227.00 2,203.00 2,227.00 0.0M
2023-04-06 2,227.00 2,227.00 2,203.00 2,208.00 0.0M
2023-04-05 2,261.00 2,265.00 2,234.00 2,234.00 0.0M
2023-04-04 2,264.00 2,273.00 2,264.00 2,271.00 0.0M
2023-04-03 2,260.00 2,268.00 2,249.00 2,263.00 0.0M
2023-03-31 2,269.00 2,269.00 2,251.00 2,255.00 0.0M
2023-03-30 2,250.00 2,250.00 2,212.00 2,248.00 0.0M
2023-03-29 2,206.00 2,218.00 2,205.00 2,218.00 0.0M
2023-03-28 2,199.00 2,210.00 2,195.00 2,207.00 0.0M
2023-03-27 2,200.00 2,205.00 2,178.00 2,195.00 0.0M
2023-03-24 2,187.00 2,189.00 2,176.00 2,185.00 0.0M
2023-03-23 2,166.00 2,190.00 2,151.00 2,190.00 0.7M
2023-03-22 2,187.00 2,190.00 2,173.00 2,178.00 0.0M
2023-03-20 2,200.00 2,205.00 2,140.00 2,159.00 0.0M
2023-03-17 2,229.00 2,229.00 2,184.00 2,196.00 0.9M
2023-03-16 2,205.00 2,279.00 2,183.00 2,279.00 0.0M
2023-03-15 2,258.00 2,262.00 2,243.00 2,255.00 0.8M
2023-03-14 2,298.00 2,298.00 2,208.00 2,211.00 0.0M
2023-03-13 2,269.00 2,275.00 2,254.00 2,265.00 0.1M
2023-03-10 2,324.00 2,328.00 2,287.00 2,300.00 0.7M
2023-03-09 2,315.00 2,334.00 2,315.00 2,329.00 0.0M
2023-03-08 2,301.00 2,310.00 2,294.00 2,308.00 0.0M
2023-03-07 2,290.00 2,301.00 2,284.00 2,301.00 0.7M
2023-03-06 2,287.00 2,289.00 2,275.00 2,281.00 0.0M
2023-03-03 2,270.00 2,275.00 2,253.00 2,264.00 0.7M
2023-03-02 2,254.00 2,261.00 2,246.00 2,246.00 0.0M
2023-03-01 2,232.00 2,247.00 2,217.00 2,247.00 0.0M
2023-02-28 2,270.00 2,272.00 2,234.00 2,238.00 0.0M
2023-02-27 2,256.00 2,266.00 2,243.00 2,259.00 0.0M
2023-02-24 2,249.00 2,249.00 2,227.00 2,242.00 0.0M
2023-02-22 2,230.00 2,231.00 2,207.00 2,216.00 0.0M
2023-02-21 2,210.00 2,233.00 2,208.00 2,230.00 0.0M
2023-02-20 2,209.00 2,209.00 2,190.00 2,207.00 0.0M
2023-02-17 2,170.00 2,190.00 2,161.00 2,183.00 0.0M
2023-02-16 2,170.00 2,170.00 2,160.00 2,169.00 0.0M
2023-02-15 2,149.00 2,165.00 2,146.00 2,151.00 0.0M
2023-02-14 2,135.00 2,149.00 2,135.00 2,149.00 0.0M
2023-02-13 2,128.00 2,135.00 2,109.00 2,128.00 0.0M
2023-02-10 2,109.00 2,136.00 2,108.00 2,133.00 0.0M
2023-02-09 2,093.00 2,105.00 2,092.00 2,105.00 0.0M
2023-02-08 2,101.00 2,101.00 2,086.00 2,096.00 0.0M
2023-02-07 2,101.00 2,108.00 2,092.00 2,096.00 0.0M
2023-02-06 2,105.00 2,107.00 2,097.00 2,106.00 0.1M
2023-02-03 2,084.00 2,091.00 2,073.00 2,082.00 0.0M
2023-02-02 2,118.00 2,118.00 2,090.00 2,091.00 0.0M
2023-02-01 2,115.00 2,117.00 2,103.00 2,114.00 0.1M
2023-01-31 2,110.00 2,111.00 2,098.00 2,110.00 0.0M
2023-01-30 2,111.00 2,112.00 2,097.00 2,104.00 0.0M
2023-01-27 2,114.00 2,114.00 2,100.00 2,106.00 0.0M
2023-01-26 2,118.00 2,124.00 2,101.00 2,111.00 0.0M
2023-01-25 2,098.00 2,120.00 2,097.00 2,119.00 0.0M
2023-01-24 2,098.00 2,119.00 2,093.00 2,102.00 0.0M
2023-01-23 2,100.00 2,100.00 2,076.00 2,093.00 0.0M
2023-01-20 2,062.00 2,075.00 2,057.00 2,075.00 0.0M
2023-01-19 2,068.00 2,069.00 2,054.00 2,057.00 0.0M
2023-01-18 2,052.00 2,071.00 2,040.00 2,063.00 0.0M
2023-01-17 2,037.00 2,052.00 2,032.00 2,052.00 0.5M
2023-01-16 2,072.00 2,072.00 2,026.00 2,026.00 0.0M
2023-01-13 2,049.00 2,070.00 2,048.00 2,063.00 0.9M
2023-01-12 2,055.00 2,055.00 2,040.00 2,053.00 0.0M
2023-01-11 2,040.00 2,048.00 2,035.00 2,048.00 0.0M
2023-01-10 2,021.00 2,040.00 2,009.00 2,040.00 1.0M
2023-01-06 1,996.00 2,010.00 1,994.00 2,009.00 0.0M
2023-01-05 2,005.00 2,007.00 1,984.00 1,990.00 0.0M
2023-01-04 2,049.00 2,049.00 2,003.00 2,003.00 0.0M