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 12,900.00 13,050.00 12,200.00 12,250.00 21.5M
2021-12-30 13,600.00 14,050.00 12,900.00 13,000.00 16.5M
2021-12-29 13,000.00 13,850.00 12,700.00 13,650.00 27.9M
2021-12-28 13,100.00 13,900.00 12,950.00 12,950.00 28.4M
2021-12-27 13,400.00 13,400.00 12,800.00 13,400.00 37.6M
2021-12-24 12,550.00 12,550.00 12,550.00 12,550.00 7.1M
2021-12-23 11,300.00 11,750.00 11,200.00 11,750.00 28.2M
2021-12-22 11,100.00 11,500.00 11,000.00 11,000.00 22.8M
2021-12-21 10,700.00 11,150.00 10,550.00 11,100.00 13.9M
2021-12-20 10,100.00 10,750.00 10,100.00 10,700.00 15.2M
2021-12-17 11,400.00 11,600.00 10,400.00 10,400.00 22.8M
2021-12-16 10,500.00 11,250.00 10,450.00 11,150.00 19.3M
2021-12-15 11,000.00 11,450.00 10,500.00 10,600.00 24.0M
2021-12-14 11,100.00 11,500.00 10,700.00 11,200.00 26.1M
2021-12-13 10,200.00 10,900.00 10,000.00 10,900.00 21.6M
2021-12-10 10,450.00 10,450.00 10,050.00 10,200.00 29.8M
2021-12-09 9,180.00 9,810.00 9,000.00 9,810.00 19.5M
2021-12-08 8,880.00 9,300.00 8,780.00 9,170.00 15.6M
2021-12-07 8,600.00 8,860.00 8,400.00 8,770.00 6.9M
2021-12-06 8,650.00 8,790.00 8,150.00 8,400.00 7.2M
2021-12-03 9,000.00 9,150.00 8,600.00 8,600.00 7.8M
2021-12-02 8,950.00 9,290.00 8,890.00 9,000.00 9.7M
2021-12-01 8,710.00 9,050.00 8,700.00 8,890.00 5.9M
2021-11-30 8,950.00 9,100.00 8,700.00 8,820.00 10.3M
2021-11-29 7,910.00 8,790.00 7,910.00 8,700.00 8.8M
2021-11-26 8,490.00 8,490.00 8,180.00 8,250.00 6.4M
2021-11-25 8,280.00 8,460.00 8,130.00 8,350.00 7.3M
2021-11-24 8,390.00 8,500.00 8,250.00 8,270.00 4.9M
2021-11-23 8,010.00 8,370.00 8,010.00 8,270.00 6.9M
2021-11-22 8,990.00 8,990.00 8,370.00 8,370.00 12.9M
2021-11-19 9,390.00 9,530.00 8,620.00 8,990.00 15.4M
2021-11-18 9,060.00 9,400.00 9,060.00 9,250.00 9.6M
2021-11-17 9,110.00 9,200.00 8,940.00 9,050.00 10.0M
2021-11-16 9,400.00 9,700.00 9,100.00 9,160.00 15.3M
2021-11-15 9,330.00 9,800.00 9,150.00 9,600.00 20.4M
2021-11-12 8,880.00 9,180.00 8,700.00 9,180.00 12.5M
2021-11-11 8,570.00 8,990.00 8,380.00 8,880.00 20.3M
2021-11-10 8,560.00 8,750.00 8,350.00 8,620.00 11.1M
2021-11-09 8,700.00 8,790.00 8,450.00 8,570.00 16.6M
2021-11-08 8,100.00 8,430.00 8,070.00 8,430.00 20.4M
2021-11-05 7,590.00 7,970.00 7,550.00 7,880.00 13.2M
2021-11-04 7,510.00 7,730.00 7,470.00 7,510.00 5.5M
2021-11-03 7,780.00 7,850.00 7,570.00 7,570.00 9.4M
2021-11-02 7,880.00 8,040.00 7,770.00 7,770.00 10.1M
2021-11-01 7,550.00 7,990.00 7,540.00 7,860.00 12.1M
2021-10-29 7,640.00 7,650.00 7,480.00 7,500.00 8.1M
2021-10-28 7,500.00 7,680.00 7,500.00 7,630.00 6.6M
2021-10-27 7,450.00 7,560.00 7,410.00 7,490.00 4.3M
2021-10-26 7,460.00 7,480.00 7,360.00 7,400.00 4.4M
2021-10-25 7,490.00 7,590.00 7,450.00 7,460.00 4.4M
2021-10-22 7,580.00 7,650.00 7,480.00 7,490.00 2.9M
2021-10-21 7,500.00 7,680.00 7,480.00 7,490.00 3.8M
2021-10-20 7,460.00 7,540.00 7,350.00 7,450.00 3.9M
2021-10-19 7,540.00 7,560.00 7,400.00 7,400.00 4.4M
2021-10-18 7,620.00 7,740.00 7,540.00 7,540.00 3.5M
2021-10-15 7,790.00 7,840.00 7,600.00 7,610.00 4.7M
2021-10-14 7,540.00 7,920.00 7,540.00 7,740.00 7.4M
2021-10-13 7,490.00 7,640.00 7,490.00 7,590.00 3.4M
2021-10-12 7,600.00 7,650.00 7,470.00 7,490.00 4.6M
2021-10-11 7,700.00 7,740.00 7,550.00 7,600.00 5.1M
2021-10-08 7,380.00 7,680.00 7,360.00 7,450.00 4.1M
2021-10-07 7,460.00 7,490.00 7,300.00 7,360.00 3.3M
2021-10-06 7,220.00 7,620.00 7,220.00 7,450.00 5.6M
2021-10-05 7,200.00 7,260.00 7,180.00 7,210.00 3.4M
2021-10-04 7,100.00 7,350.00 7,100.00 7,220.00 3.9M
2021-10-01 7,220.00 7,230.00 7,100.00 7,100.00 3.9M
2021-09-30 7,210.00 7,300.00 7,210.00 7,220.00 2.6M
2021-09-29 7,210.00 7,340.00 7,150.00 7,200.00 4.4M
2021-09-28 7,190.00 7,370.00 7,100.00 7,200.00 4.7M
2021-09-27 7,680.00 7,750.00 7,200.00 7,200.00 8.6M
2021-09-24 7,700.00 7,950.00 7,610.00 7,700.00 6.9M
2021-09-23 8,240.00 8,320.00 7,800.00 7,800.00 12.5M
2021-09-22 8,050.00 8,370.00 7,920.00 8,250.00 14.7M
2021-09-21 8,100.00 8,400.00 7,860.00 8,140.00 21.5M
2021-09-20 8,070.00 8,080.00 7,860.00 8,080.00 8.9M
2021-09-17 7,120.00 7,560.00 7,110.00 7,560.00 21.6M
2021-09-16 7,050.00 7,120.00 7,040.00 7,070.00 3.9M
2021-09-15 7,010.00 7,120.00 7,000.00 7,050.00 4.1M
2021-09-14 7,100.00 7,180.00 7,030.00 7,030.00 5.1M
2021-09-13 6,950.00 7,150.00 6,950.00 7,100.00 4.9M
2021-09-10 6,940.00 7,200.00 6,830.00 7,000.00 4.6M
2021-09-09 6,800.00 6,930.00 6,760.00 6,890.00 3.5M
2021-09-08 6,940.00 6,990.00 6,820.00 6,830.00 5.9M
2021-09-07 7,150.00 7,200.00 6,980.00 6,980.00 6.2M
2021-09-06 7,090.00 7,210.00 7,080.00 7,150.00 5.0M
2021-09-01 7,050.00 7,170.00 7,050.00 7,080.00 4.3M
2021-08-31 7,210.00 7,270.00 7,110.00 7,110.00 5.1M
2021-08-30 7,290.00 7,420.00 7,200.00 7,210.00 6.0M
2021-08-27 7,100.00 7,350.00 6,910.00 7,300.00 5.6M
2021-08-26 6,700.00 7,150.00 6,700.00 6,980.00 5.3M
2021-08-25 6,820.00 6,820.00 6,700.00 6,710.00 4.6M
2021-08-24 6,900.00 7,000.00 6,800.00 6,820.00 6.2M
2021-08-23 7,200.00 7,200.00 6,900.00 6,900.00 8.7M
2021-08-20 7,500.00 7,500.00 7,110.00 7,200.00 10.1M
2021-08-19 7,490.00 7,530.00 7,410.00 7,500.00 5.0M
2021-08-18 7,380.00 7,590.00 7,380.00 7,480.00 6.1M
2021-08-17 7,410.00 7,490.00 7,400.00 7,400.00 5.7M
2021-08-16 7,410.00 7,500.00 7,400.00 7,410.00 7.1M
2021-08-13 7,620.00 7,650.00 7,320.00 7,440.00 7.9M
2021-08-12 7,610.00 7,730.00 7,610.00 7,620.00 5.3M
2021-08-11 7,750.00 7,890.00 7,630.00 7,670.00 8.5M
2021-08-10 7,520.00 7,900.00 7,520.00 7,800.00 8.7M
2021-08-09 7,550.00 7,600.00 7,410.00 7,600.00 5.3M
2021-08-06 7,770.00 7,790.00 7,630.00 7,640.00 7.0M
2021-08-05 7,600.00 7,930.00 7,480.00 7,770.00 10.3M
2021-08-04 7,060.00 7,570.00 7,050.00 7,570.00 10.0M
2021-08-03 7,450.00 7,450.00 7,010.00 7,120.00 15.0M
2021-08-02 7,780.00 7,780.00 7,420.00 7,450.00 11.7M
2021-07-30 7,760.00 7,880.00 7,720.00 7,750.00 6.2M
2021-07-29 7,800.00 7,880.00 7,710.00 7,740.00 11.6M
2021-07-28 8,100.00 8,160.00 7,900.00 7,900.00 3.6M
2021-07-27 8,470.00 8,480.00 8,100.00 8,130.00 5.9M
2021-07-26 7,680.00 8,500.00 7,680.00 8,080.00 41.6M
2021-07-23 8,350.00 8,450.00 8,250.00 8,250.00 3.7M
2021-07-22 8,110.00 8,620.00 8,090.00 8,440.00 4.7M
2021-07-21 8,150.00 8,190.00 8,070.00 8,120.00 3.5M
2021-07-20 8,050.00 8,240.00 7,790.00 8,100.00 8.4M
2021-07-19 8,600.00 8,600.00 8,240.00 8,240.00 11.7M
2021-07-16 9,000.00 9,000.00 8,850.00 8,860.00 3.1M
2021-07-15 8,720.00 8,990.00 8,700.00 8,960.00 4.7M
2021-07-14 8,790.00 9,090.00 8,580.00 8,710.00 5.5M
2021-07-13 8,650.00 8,850.00 8,490.00 8,700.00 6.4M
2021-07-12 9,000.00 9,200.00 8,650.00 8,650.00 14.7M
2021-07-09 9,950.00 10,050.00 9,300.00 9,300.00 9.7M
2021-07-08 9,990.00 10,200.00 9,970.00 9,990.00 5.8M
2021-07-07 10,300.00 10,350.00 9,800.00 9,990.00 11.6M
2021-07-06 10,400.00 10,750.00 10,300.00 10,300.00 11.9M
2021-07-05 10,650.00 10,650.00 10,350.00 10,400.00 13.9M
2021-07-02 10,800.00 10,900.00 10,600.00 10,650.00 10.9M
2021-07-01 10,800.00 10,900.00 10,750.00 10,800.00 7.4M
2021-06-30 10,950.00 11,000.00 10,800.00 10,800.00 6.4M
2021-06-29 10,850.00 11,250.00 10,800.00 10,900.00 7.8M
2021-06-28 11,050.00 11,100.00 10,850.00 10,850.00 9.8M
2021-06-25 11,100.00 11,200.00 11,000.00 11,050.00 7.8M
2021-06-24 11,050.00 11,350.00 10,950.00 11,050.00 13.5M
2021-06-23 11,450.00 11,450.00 11,050.00 11,100.00 14.1M
2021-06-22 11,900.00 11,900.00 11,450.00 11,450.00 14.5M
2021-06-21 11,000.00 11,750.00 11,000.00 11,750.00 44.7M
2021-06-18 11,000.00 11,150.00 10,900.00 11,000.00 17.7M
2021-06-17 10,900.00 11,050.00 10,900.00 11,000.00 10.0M
2021-06-16 10,700.00 11,350.00 10,650.00 11,050.00 23.2M
2021-06-15 10,800.00 10,850.00 10,650.00 10,800.00 13.7M
2021-06-14 10,700.00 10,850.00 10,550.00 10,750.00 29.7M
2021-06-11 10,400.00 10,550.00 10,300.00 10,350.00 11.1M
2021-06-10 10,500.00 10,550.00 10,350.00 10,400.00 10.1M
2021-06-09 10,600.00 10,700.00 10,450.00 10,550.00 7.9M
2021-06-08 10,600.00 10,900.00 10,500.00 10,600.00 12.3M
2021-06-07 10,650.00 10,900.00 10,450.00 10,600.00 17.5M
2021-06-04 11,300.00 11,500.00 10,900.00 11,050.00 13.5M
2021-06-03 11,200.00 11,600.00 11,100.00 11,200.00 17.3M
2021-06-02 10,600.00 11,050.00 10,550.00 10,950.00 16.5M
2021-06-01 10,650.00 10,700.00 10,500.00 10,500.00 5.0M
2021-05-31 10,500.00 10,600.00 10,350.00 10,500.00 8.6M
2021-05-28 10,700.00 10,750.00 10,550.00 10,600.00 7.8M
2021-05-27 11,000.00 11,250.00 10,600.00 10,700.00 5.6M
2021-05-26 10,600.00 11,250.00 10,450.00 11,000.00 11.7M
2021-05-25 10,700.00 10,700.00 10,550.00 10,600.00 5.6M
2021-05-24 10,650.00 10,750.00 10,500.00 10,600.00 8.1M
2021-05-21 10,500.00 10,700.00 10,500.00 10,550.00 5.6M
2021-05-20 10,800.00 10,800.00 10,500.00 10,600.00 6.1M
2021-05-19 10,650.00 10,950.00 10,650.00 10,700.00 5.4M
2021-05-18 10,600.00 10,750.00 10,500.00 10,650.00 6.3M
2021-05-17 10,800.00 10,950.00 10,650.00 10,700.00 7.6M
2021-05-14 11,350.00 11,400.00 11,000.00 11,000.00 6.8M
2021-05-13 11,500.00 11,850.00 11,350.00 11,350.00 10.0M
2021-05-12 10,700.00 11,500.00 10,700.00 11,500.00 8.8M
2021-05-11 10,650.00 10,950.00 10,650.00 10,750.00 6.5M
2021-05-10 10,500.00 10,700.00 10,300.00 10,650.00 10.0M
2021-05-07 11,100.00 11,150.00 10,700.00 10,700.00 10.2M
2021-05-06 11,200.00 11,300.00 11,100.00 11,100.00 4.6M
2021-05-05 11,200.00 11,450.00 11,050.00 11,200.00 10.9M
2021-05-04 11,100.00 11,350.00 11,050.00 11,200.00 7.7M
2021-04-29 11,500.00 11,600.00 11,300.00 11,500.00 6.0M
2021-04-28 11,400.00 11,600.00 11,400.00 11,500.00 6.3M
2021-04-27 11,450.00 11,600.00 11,300.00 11,450.00 5.7M
2021-04-26 11,650.00 11,800.00 11,400.00 11,500.00 7.9M
2021-04-23 11,300.00 11,800.00 11,150.00 11,600.00 11.3M
2021-04-22 11,750.00 11,900.00 11,300.00 11,300.00 14.0M
2021-04-20 12,300.00 12,400.00 11,900.00 12,000.00 10.7M
2021-04-19 12,100.00 12,550.00 11,900.00 12,300.00 14.5M
2021-04-16 12,600.00 12,650.00 11,850.00 12,200.00 21.9M
2021-04-15 13,000.00 13,300.00 12,650.00 12,650.00 26.1M
2021-04-14 12,700.00 13,100.00 12,600.00 12,950.00 17.7M
2021-04-13 13,500.00 13,600.00 12,850.00 13,050.00 27.9M
2021-04-12 12,500.00 13,100.00 12,200.00 13,100.00 24.5M
2021-04-09 12,000.00 12,500.00 11,950.00 12,250.00 22.1M
2021-04-08 12,000.00 12,200.00 11,850.00 12,000.00 14.1M
2021-04-07 11,800.00 12,200.00 11,700.00 12,000.00 11.9M
2021-04-06 12,000.00 12,100.00 11,800.00 11,850.00 8.9M
2021-04-05 12,200.00 12,300.00 12,000.00 12,100.00 12.0M
2021-04-02 11,750.00 12,150.00 11,600.00 12,000.00 17.3M
2021-04-01 11,600.00 11,750.00 11,550.00 11,600.00 6.8M
2021-03-31 11,550.00 11,800.00 11,500.00 11,600.00 6.6M
2021-03-30 11,650.00 11,650.00 11,400.00 11,550.00 8.7M
2021-03-29 11,300.00 11,800.00 11,200.00 11,650.00 10.5M
2021-03-26 11,300.00 11,450.00 10,950.00 11,250.00 10.0M
2021-03-25 11,600.00 11,700.00 11,300.00 11,400.00 9.4M
2021-03-24 11,700.00 11,850.00 11,400.00 11,500.00 9.7M
2021-03-23 12,000.00 12,100.00 11,700.00 11,850.00 6.9M
2021-03-22 12,300.00 12,350.00 12,000.00 12,150.00 6.1M
2021-03-19 11,950.00 12,400.00 11,500.00 12,300.00 23.0M
2021-03-18 12,300.00 12,350.00 11,900.00 12,000.00 23.3M
2021-03-17 12,400.00 12,500.00 12,300.00 12,350.00 5.2M
2021-03-16 12,600.00 12,700.00 12,250.00 12,500.00 6.8M
2021-03-15 12,200.00 12,800.00 12,100.00 12,500.00 16.0M
2021-03-12 12,450.00 12,450.00 12,150.00 12,300.00 8.2M
2021-03-11 12,800.00 12,800.00 12,250.00 12,450.00 10.3M
2021-03-10 11,800.00 12,500.00 11,700.00 12,500.00 28.3M
2021-03-09 11,700.00 11,900.00 11,500.00 11,700.00 11.0M
2021-03-08 11,450.00 11,850.00 11,300.00 11,600.00 10.6M
2021-03-05 11,400.00 11,500.00 11,250.00 11,300.00 5.2M
2021-03-04 11,800.00 11,900.00 11,400.00 11,500.00 5.3M
2021-03-03 11,650.00 11,900.00 11,600.00 11,700.00 6.9M
2021-03-02 11,900.00 11,950.00 11,550.00 11,650.00 4.2M
2021-03-01 11,800.00 11,850.00 11,600.00 11,650.00 4.2M
2021-02-26 11,100.00 12,150.00 11,100.00 11,500.00 7.5M
2021-02-25 11,500.00 11,650.00 11,250.00 11,400.00 4.1M
2021-02-24 11,600.00 11,850.00 11,200.00 11,450.00 7.4M
2021-02-23 12,000.00 12,050.00 11,700.00 11,750.00 7.7M
2021-02-22 12,500.00 12,500.00 11,950.00 12,100.00 7.9M
2021-02-19 12,250.00 12,800.00 12,100.00 12,500.00 5.5M
2021-02-18 12,050.00 12,650.00 11,850.00 12,450.00 7.4M
2021-02-17 11,800.00 11,900.00 11,550.00 11,900.00 9.1M
2021-02-09 10,500.00 11,150.00 10,350.00 11,150.00 3.8M
2021-02-08 11,100.00 11,200.00 10,350.00 10,450.00 4.9M
2021-02-05 11,100.00 11,200.00 11,000.00 11,100.00 3.0M
2021-02-04 11,200.00 11,300.00 11,000.00 11,100.00 3.6M
2021-02-03 10,900.00 11,200.00 10,500.00 11,200.00 5.0M
2021-02-02 10,350.00 10,850.00 10,050.00 10,650.00 5.4M
2021-02-01 11,200.00 11,200.00 10,450.00 10,450.00 6.5M
2021-01-29 10,500.00 11,600.00 10,500.00 11,200.00 7.1M
2021-01-28 11,200.00 11,500.00 11,200.00 11,200.00 6.4M
2021-01-27 12,100.00 12,600.00 11,850.00 12,000.00 8.4M
2021-01-26 13,550.00 13,550.00 12,650.00 12,700.00 7.3M
2021-01-25 14,100.00 14,200.00 13,450.00 13,550.00 7.9M
2021-01-22 14,750.00 14,750.00 13,950.00 14,300.00 7.6M
2021-01-21 14,350.00 14,750.00 13,950.00 14,750.00 6.5M
2021-01-20 14,000.00 14,400.00 13,450.00 14,000.00 10.8M
2021-01-19 15,500.00 15,550.00 14,450.00 14,450.00 10.9M
2021-01-18 15,900.00 16,000.00 15,500.00 15,500.00 7.8M
2021-01-15 15,500.00 16,000.00 15,450.00 15,750.00 18.9M
2021-01-14 15,950.00 16,000.00 15,350.00 15,550.00 11.3M
2021-01-13 16,300.00 16,500.00 15,600.00 16,000.00 10.9M
2021-01-12 15,800.00 16,200.00 15,500.00 16,100.00 11.9M
2021-01-11 16,900.00 16,900.00 15,950.00 16,300.00 19.4M
2021-01-08 17,500.00 17,500.00 16,200.00 16,950.00 14.5M
2021-01-07 16,400.00 17,200.00 16,400.00 17,200.00 13.3M
2021-01-06 15,900.00 16,350.00 15,550.00 16,100.00 9.9M
2021-01-05 15,000.00 15,600.00 14,900.00 15,550.00 12.4M
2021-01-04 14,700.00 15,100.00 14,600.00 14,900.00 6.0M