| 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 | 47.50 | 47.50 | 47.50 | 47.50 | 0.0M |
| 2021-12-30 | 47.50 | 47.85 | 47.00 | 47.50 | 0.0M |
| 2021-12-29 | 47.50 | 47.90 | 47.01 | 47.50 | 0.0M |
| 2021-12-24 | 48.00 | 47.90 | 47.10 | 47.50 | 0.0M |
| 2021-12-23 | 47.50 | 49.40 | 45.00 | 48.00 | 0.1M |
| 2021-12-22 | 44.50 | 48.00 | 44.80 | 47.50 | 0.1M |
| 2021-12-21 | 46.00 | 45.50 | 43.10 | 44.00 | 0.0M |
| 2021-12-20 | 46.00 | 45.50 | 45.10 | 46.00 | 0.0M |
| 2021-12-17 | 47.00 | 45.01 | 44.00 | 46.00 | 0.0M |
| 2021-12-16 | 48.50 | 47.80 | 44.25 | 47.00 | 0.0M |
| 2021-12-15 | 49.50 | 48.00 | 46.50 | 49.00 | 0.0M |
| 2021-12-14 | 48.15 | 49.50 | 48.15 | 49.50 | 0.0M |
| 2021-12-13 | 50.00 | 49.70 | 48.00 | 49.50 | 0.0M |
| 2021-12-10 | 44.00 | 48.00 | 43.00 | 48.50 | 0.1M |
| 2021-12-09 | 44.50 | 44.00 | 43.00 | 44.00 | 0.0M |
| 2021-12-08 | 45.50 | 44.00 | 43.00 | 44.50 | 0.0M |
| 2021-12-07 | 45.50 | 45.50 | 45.50 | 45.50 | 0.0M |
| 2021-12-06 | 45.00 | 45.80 | 44.00 | 45.50 | 0.1M |
| 2021-12-03 | 45.50 | 45.00 | 43.00 | 45.00 | 0.0M |
| 2021-12-02 | 48.50 | 48.20 | 44.00 | 45.50 | 0.1M |
| 2021-12-01 | 51.50 | 50.90 | 46.00 | 49.00 | 0.1M |
| 2021-11-30 | 53.00 | 51.00 | 50.10 | 51.50 | 0.0M |
| 2021-11-29 | 54.00 | 54.00 | 51.50 | 53.50 | 0.0M |
| 2021-11-26 | 56.00 | 56.88 | 53.00 | 54.00 | 0.0M |
| 2021-11-25 | 56.00 | 56.40 | 56.40 | 56.00 | 0.0M |
| 2021-11-24 | 57.00 | 56.40 | 54.00 | 56.00 | 0.0M |
| 2021-11-23 | 58.50 | 59.40 | 54.00 | 57.00 | 0.0M |
| 2021-11-22 | 54.50 | 59.91 | 55.64 | 58.50 | 0.1M |
| 2021-11-19 | 49.50 | 57.00 | 49.01 | 54.50 | 0.3M |
| 2021-11-18 | 49.00 | 50.00 | 47.03 | 49.50 | 0.1M |
| 2021-11-17 | 49.50 | 49.00 | 47.00 | 48.50 | 0.0M |
| 2021-11-16 | 51.00 | 50.75 | 48.10 | 49.50 | 0.0M |
| 2021-11-15 | 51.00 | 51.00 | 49.01 | 51.00 | 0.0M |
| 2021-11-12 | 51.50 | 52.40 | 48.10 | 51.00 | 0.0M |
| 2021-11-11 | 51.00 | 52.60 | 49.40 | 51.50 | 0.0M |
| 2021-11-10 | 49.00 | 52.90 | 49.36 | 51.00 | 0.1M |
| 2021-11-09 | 48.50 | 49.00 | 48.01 | 49.00 | 0.1M |
| 2021-11-08 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2021-11-05 | 48.50 | 48.40 | 48.40 | 48.50 | 0.0M |
| 2021-11-04 | 48.50 | 48.40 | 47.00 | 48.50 | 0.0M |
| 2021-11-03 | 49.20 | 49.50 | 46.00 | 48.50 | 0.0M |
| 2021-11-02 | 53.00 | 50.10 | 48.00 | 49.20 | 0.1M |
| 2021-11-01 | 53.00 | 52.85 | 52.00 | 53.00 | 0.0M |
| 2021-10-29 | 53.00 | 52.88 | 52.00 | 53.00 | 0.0M |
| 2021-10-28 | 54.00 | 53.00 | 51.20 | 53.00 | 0.0M |
| 2021-10-27 | 54.00 | 54.25 | 52.10 | 54.00 | 0.1M |
| 2021-10-25 | 54.00 | 54.40 | 52.00 | 54.00 | 0.1M |
| 2021-10-22 | 54.50 | 55.50 | 53.15 | 54.00 | 0.1M |
| 2021-10-21 | 54.50 | 56.90 | 52.50 | 54.50 | 0.1M |
| 2021-10-20 | 54.50 | 55.50 | 53.20 | 54.50 | 0.0M |
| 2021-10-19 | 54.50 | 56.00 | 53.20 | 54.50 | 0.0M |
| 2021-10-18 | 54.50 | 53.60 | 53.00 | 54.50 | 0.0M |
| 2021-10-15 | 54.50 | 54.50 | 53.60 | 54.50 | 0.0M |
| 2021-10-14 | 54.50 | 54.80 | 53.00 | 54.50 | 0.0M |
| 2021-10-13 | 55.50 | 53.00 | 53.00 | 55.50 | 0.0M |
| 2021-10-12 | 56.50 | 56.00 | 54.15 | 55.50 | 0.0M |
| 2021-10-11 | 56.50 | 55.15 | 55.15 | 56.50 | 0.0M |
| 2021-10-08 | 54.50 | 56.80 | 53.66 | 56.50 | 0.0M |
| 2021-10-07 | 54.00 | 55.50 | 52.10 | 54.50 | 0.1M |
| 2021-10-06 | 54.50 | 54.80 | 54.40 | 54.00 | 0.0M |
| 2021-10-05 | 56.50 | 55.00 | 52.50 | 55.50 | 0.0M |
| 2021-10-04 | 57.00 | 56.75 | 55.00 | 56.50 | 0.0M |
| 2021-10-01 | 57.00 | 56.80 | 56.00 | 56.50 | 0.0M |
| 2021-09-30 | 57.00 | 57.19 | 56.10 | 57.00 | 0.0M |
| 2021-09-29 | 57.00 | 57.20 | 56.00 | 57.00 | 0.1M |
| 2021-09-28 | 56.50 | 57.99 | 55.05 | 57.00 | 0.1M |
| 2021-09-27 | 59.50 | 59.05 | 55.00 | 56.50 | 0.1M |
| 2021-09-24 | 61.50 | 61.55 | 60.00 | 59.50 | 0.0M |
| 2021-09-23 | 65.50 | 63.25 | 61.00 | 61.50 | 0.1M |
| 2021-09-22 | 67.00 | 66.66 | 63.05 | 65.50 | 0.0M |
| 2021-09-21 | 67.00 | 67.80 | 65.00 | 67.00 | 0.0M |
| 2021-09-20 | 69.00 | 69.90 | 64.10 | 67.00 | 0.0M |
| 2021-09-17 | 62.50 | 70.00 | 63.20 | 69.00 | 0.2M |
| 2021-09-16 | 62.50 | 63.99 | 62.35 | 62.50 | 0.0M |
| 2021-09-15 | 62.00 | 63.80 | 61.40 | 62.50 | 0.1M |
| 2021-09-14 | 61.50 | 61.75 | 60.20 | 61.50 | 0.0M |
| 2021-09-13 | 62.00 | 61.90 | 60.01 | 61.50 | 0.1M |
| 2021-09-10 | 62.00 | 61.40 | 61.10 | 62.00 | 0.0M |
| 2021-09-09 | 66.00 | 64.20 | 60.02 | 62.00 | 0.1M |
| 2021-09-08 | 67.00 | 65.00 | 63.10 | 66.50 | 0.0M |
| 2021-09-07 | 67.00 | 68.50 | 68.20 | 67.00 | 0.0M |
| 2021-09-06 | 66.50 | 68.90 | 66.65 | 67.00 | 0.1M |
| 2021-09-03 | 64.00 | 64.70 | 63.45 | 64.00 | 0.0M |
| 2021-09-02 | 64.00 | 64.90 | 63.45 | 64.00 | 0.1M |
| 2021-09-01 | 62.50 | 64.99 | 62.34 | 64.00 | 0.1M |
| 2021-08-31 | 62.50 | 62.75 | 62.28 | 62.50 | 0.0M |
| 2021-08-27 | 62.00 | 62.99 | 61.70 | 62.00 | 0.1M |
| 2021-08-26 | 62.00 | 62.70 | 61.60 | 62.00 | 0.0M |
| 2021-08-25 | 62.00 | 61.77 | 61.30 | 62.00 | 0.0M |
| 2021-08-24 | 63.50 | 63.90 | 62.00 | 62.00 | 0.1M |
| 2021-08-23 | 64.00 | 64.02 | 63.01 | 63.50 | 0.0M |
| 2021-08-20 | 63.00 | 64.80 | 62.10 | 64.00 | 0.1M |
| 2021-08-19 | 65.50 | 64.00 | 61.10 | 62.50 | 0.1M |
| 2021-08-18 | 68.00 | 68.00 | 64.50 | 65.50 | 0.1M |
| 2021-08-17 | 68.50 | 69.00 | 66.00 | 68.00 | 0.1M |
| 2021-08-16 | 68.00 | 70.00 | 67.50 | 68.50 | 0.1M |
| 2021-08-13 | 66.50 | 68.90 | 65.20 | 68.00 | 0.1M |
| 2021-08-12 | 69.00 | 68.95 | 64.00 | 66.50 | 0.0M |
| 2021-08-11 | 69.00 | 68.10 | 68.00 | 69.00 | 0.0M |
| 2021-08-10 | 69.00 | 69.45 | 68.10 | 69.00 | 0.0M |
| 2021-08-09 | 68.50 | 68.90 | 66.60 | 69.00 | 0.1M |
| 2021-08-06 | 69.50 | 69.00 | 67.00 | 68.50 | 0.0M |
| 2021-08-05 | 68.50 | 70.00 | 67.00 | 69.50 | 0.0M |
| 2021-08-04 | 70.00 | 69.00 | 67.00 | 68.50 | 0.1M |
| 2021-08-03 | 73.00 | 71.00 | 67.00 | 70.00 | 0.0M |
| 2021-08-02 | 74.00 | 73.40 | 69.00 | 73.00 | 0.1M |
| 2021-07-30 | 73.50 | 73.10 | 72.25 | 74.00 | 0.0M |
| 2021-07-29 | 72.50 | 77.00 | 72.00 | 73.50 | 0.1M |
| 2021-07-28 | 76.00 | 75.00 | 71.00 | 73.00 | 0.1M |
| 2021-07-27 | 78.00 | 76.95 | 74.00 | 76.00 | 0.0M |
| 2021-07-26 | 81.00 | 80.80 | 76.00 | 77.50 | 0.1M |
| 2021-07-23 | 79.00 | 86.90 | 79.00 | 81.00 | 0.4M |
| 2021-07-22 | 73.50 | 81.00 | 75.00 | 78.50 | 0.3M |
| 2021-07-21 | 68.50 | 75.00 | 67.00 | 73.50 | 0.3M |
| 2021-07-20 | 68.50 | 70.00 | 67.00 | 68.50 | 0.3M |
| 2021-07-19 | 68.50 | 68.00 | 66.00 | 67.00 | 0.1M |
| 2021-07-16 | 68.50 | 68.30 | 65.17 | 68.50 | 0.1M |
| 2021-07-15 | 68.50 | 68.50 | 67.00 | 68.50 | 0.1M |
| 2021-07-14 | 68.50 | 68.50 | 68.50 | 68.50 | 0.0M |
| 2021-07-13 | 68.50 | 69.40 | 66.00 | 68.50 | 0.1M |
| 2021-07-12 | 68.50 | 70.00 | 67.00 | 69.50 | 0.1M |
| 2021-07-09 | 68.50 | 69.31 | 67.00 | 68.50 | 0.0M |
| 2021-07-08 | 68.50 | 69.40 | 69.40 | 68.50 | 0.0M |
| 2021-07-07 | 68.50 | 70.00 | 67.30 | 68.50 | 0.0M |
| 2021-07-06 | 70.00 | 70.00 | 66.50 | 68.50 | 0.1M |
| 2021-07-05 | 70.50 | 70.65 | 68.75 | 70.00 | 0.1M |
| 2021-07-02 | 71.50 | 70.70 | 69.00 | 70.50 | 0.1M |
| 2021-07-01 | 71.50 | 73.00 | 70.35 | 71.50 | 0.1M |
| 2021-06-30 | 71.00 | 71.90 | 70.10 | 71.50 | 0.1M |
| 2021-06-29 | 72.00 | 71.90 | 68.50 | 71.00 | 0.0M |
| 2021-06-28 | 73.00 | 73.40 | 70.50 | 72.00 | 0.1M |
| 2021-06-25 | 73.00 | 73.90 | 70.25 | 73.00 | 0.1M |
| 2021-06-24 | 72.00 | 73.90 | 71.50 | 73.00 | 0.1M |
| 2021-06-23 | 71.50 | 73.50 | 72.00 | 72.00 | 0.0M |
| 2021-06-22 | 72.00 | 72.65 | 70.81 | 71.50 | 0.1M |
| 2021-06-21 | 72.00 | 73.00 | 71.00 | 72.00 | 0.0M |
| 2021-06-18 | 78.50 | 79.84 | 71.00 | 72.00 | 0.2M |
| 2021-06-17 | 78.00 | 81.00 | 76.10 | 78.50 | 0.4M |
| 2021-06-16 | 73.50 | 78.90 | 74.35 | 78.00 | 0.2M |
| 2021-06-15 | 72.50 | 73.50 | 72.00 | 73.50 | 0.1M |
| 2021-06-14 | 73.00 | 74.00 | 72.00 | 72.50 | 0.0M |
| 2021-06-11 | 69.50 | 73.80 | 69.00 | 73.00 | 0.2M |
| 2021-06-10 | 70.00 | 70.00 | 69.00 | 69.50 | 0.1M |
| 2021-06-09 | 70.50 | 71.00 | 68.00 | 70.00 | 0.0M |
| 2021-06-08 | 70.50 | 71.40 | 69.00 | 70.50 | 0.0M |
| 2021-06-07 | 69.00 | 71.50 | 69.00 | 70.50 | 0.2M |
| 2021-06-04 | 70.00 | 70.00 | 68.00 | 69.00 | 0.1M |
| 2021-06-03 | 71.00 | 70.40 | 68.00 | 70.00 | 0.1M |
| 2021-06-02 | 70.50 | 70.00 | 68.00 | 71.00 | 0.1M |
| 2021-06-01 | 71.50 | 70.50 | 68.10 | 71.00 | 0.1M |
| 2021-05-28 | 71.50 | 70.50 | 67.01 | 71.50 | 0.3M |
| 2021-05-27 | 71.50 | 70.50 | 68.01 | 71.50 | 0.1M |
| 2021-05-26 | 70.50 | 71.00 | 69.00 | 71.50 | 0.1M |
| 2021-05-25 | 71.00 | 71.00 | 69.00 | 70.50 | 0.1M |
| 2021-05-24 | 69.00 | 71.00 | 68.60 | 70.50 | 0.1M |
| 2021-05-21 | 71.50 | 70.40 | 67.00 | 69.00 | 0.4M |
| 2021-05-20 | 72.50 | 72.40 | 70.10 | 71.50 | 0.1M |
| 2021-05-19 | 74.00 | 73.99 | 70.10 | 72.50 | 0.1M |
| 2021-05-18 | 77.00 | 77.00 | 73.00 | 74.00 | 0.1M |
| 2021-05-17 | 77.00 | 77.40 | 74.10 | 77.00 | 0.1M |
| 2021-05-14 | 77.00 | 78.00 | 73.10 | 77.00 | 0.3M |
| 2021-05-13 | 78.50 | 77.90 | 74.00 | 77.00 | 0.2M |
| 2021-05-12 | 79.00 | 79.00 | 76.00 | 78.50 | 0.0M |
| 2021-05-11 | 87.00 | 86.00 | 76.00 | 79.00 | 0.1M |
| 2021-05-10 | 88.50 | 91.00 | 86.10 | 87.00 | 0.1M |
| 2021-05-07 | 90.00 | 90.60 | 87.88 | 89.00 | 0.1M |
| 2021-05-06 | 90.00 | 90.75 | 88.50 | 90.00 | 0.1M |
| 2021-05-05 | 91.00 | 90.90 | 83.25 | 90.00 | 0.2M |
| 2021-05-04 | 95.50 | 96.40 | 90.00 | 91.00 | 0.1M |
| 2021-04-30 | 99.00 | 98.00 | 93.10 | 95.50 | 0.1M |
| 2021-04-29 | 102.50 | 102.50 | 98.00 | 99.00 | 0.2M |
| 2021-04-28 | 99.50 | 105.00 | 100.00 | 102.50 | 0.5M |
| 2021-04-27 | 89.00 | 100.60 | 88.75 | 99.50 | 0.7M |
| 2021-04-26 | 85.50 | 91.00 | 83.10 | 89.00 | 0.5M |
| 2021-04-23 | 81.50 | 86.00 | 79.25 | 85.50 | 0.2M |
| 2021-04-22 | 77.50 | 83.00 | 75.50 | 81.00 | 0.4M |
| 2021-04-21 | 68.50 | 92.00 | 71.93 | 77.50 | 0.7M |