| 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 | 45.00 | 45.00 | 45.00 | 45.00 | 0.0M |
| 2021-12-30 | 41.50 | 43.00 | 42.99 | 43.00 | 0.0M |
| 2021-12-29 | 41.50 | 41.50 | 41.50 | 41.50 | 0.0M |
| 2021-12-24 | 41.50 | 41.50 | 41.50 | 41.50 | 0.0M |
| 2021-12-23 | 41.50 | 42.25 | 40.00 | 41.50 | 0.0M |
| 2021-12-22 | 41.50 | 40.00 | 40.00 | 41.50 | 0.0M |
| 2021-12-21 | 41.50 | 41.50 | 41.50 | 41.50 | 0.0M |
| 2021-12-20 | 41.50 | 41.50 | 41.50 | 41.50 | 0.0M |
| 2021-12-17 | 41.50 | 38.50 | 38.50 | 41.50 | 0.0M |
| 2021-12-15 | 41.50 | 40.06 | 40.00 | 41.50 | 0.0M |
| 2021-12-14 | 41.50 | 41.50 | 41.50 | 41.50 | 0.0M |
| 2021-12-13 | 41.50 | 41.50 | 41.50 | 41.50 | 0.0M |
| 2021-12-10 | 41.50 | 41.50 | 41.50 | 41.50 | 0.0M |
| 2021-12-09 | 41.50 | 41.50 | 41.50 | 41.50 | 0.0M |
| 2021-12-08 | 41.50 | 41.50 | 41.50 | 41.50 | 0.0M |
| 2021-12-07 | 41.50 | 40.06 | 40.06 | 41.50 | 0.0M |
| 2021-12-06 | 41.50 | 40.21 | 40.21 | 41.50 | 0.0M |
| 2021-12-03 | 41.50 | 40.21 | 40.21 | 41.50 | 0.0M |
| 2021-12-02 | 41.50 | 42.25 | 40.00 | 41.50 | 0.0M |
| 2021-11-30 | 41.50 | 40.00 | 40.00 | 41.50 | 0.0M |
| 2021-11-29 | 41.50 | 40.00 | 40.00 | 41.50 | 0.0M |
| 2021-11-26 | 41.50 | 40.00 | 40.00 | 41.50 | 0.1M |
| 2021-11-25 | 41.50 | 43.00 | 40.56 | 41.50 | 0.1M |
| 2021-11-24 | 41.50 | 43.00 | 40.00 | 41.50 | 0.0M |
| 2021-11-23 | 41.50 | 41.50 | 41.50 | 41.50 | 0.0M |
| 2021-11-22 | 41.50 | 41.50 | 41.50 | 41.50 | 0.0M |
| 2021-11-19 | 41.50 | 41.50 | 41.50 | 41.50 | 0.0M |
| 2021-11-18 | 41.50 | 41.50 | 41.50 | 41.50 | 0.0M |
| 2021-11-17 | 41.50 | 41.50 | 41.50 | 41.50 | 0.0M |
| 2021-11-16 | 41.50 | 41.50 | 41.50 | 41.50 | 0.0M |
| 2021-11-15 | 41.50 | 43.00 | 40.00 | 41.50 | 0.0M |
| 2021-11-12 | 41.50 | 41.50 | 41.50 | 41.50 | 0.0M |
| 2021-11-11 | 41.50 | 41.50 | 41.50 | 41.50 | 0.0M |
| 2021-11-10 | 41.50 | 41.50 | 41.50 | 41.50 | 0.0M |
| 2021-11-09 | 41.50 | 42.85 | 42.85 | 41.50 | 0.0M |
| 2021-11-08 | 41.50 | 41.50 | 41.50 | 41.50 | 0.0M |
| 2021-11-05 | 41.50 | 40.00 | 38.75 | 41.50 | 0.1M |
| 2021-11-04 | 41.50 | 42.97 | 40.00 | 40.00 | 0.0M |
| 2021-11-02 | 39.50 | 43.00 | 40.00 | 41.50 | 0.0M |
| 2021-11-01 | 34.00 | 41.00 | 36.50 | 39.50 | 1.2M |
| 2021-10-29 | 33.50 | 33.50 | 33.50 | 33.50 | 0.0M |
| 2021-10-28 | 33.50 | 33.50 | 33.50 | 33.50 | 0.0M |
| 2021-10-27 | 34.00 | 33.50 | 32.25 | 33.50 | 0.0M |
| 2021-10-26 | 34.00 | 34.00 | 34.00 | 34.00 | 0.0M |
| 2021-10-25 | 34.00 | 34.60 | 34.60 | 34.00 | 0.0M |
| 2021-10-22 | 34.00 | 34.80 | 34.80 | 34.00 | 0.0M |
| 2021-10-21 | 32.50 | 35.00 | 33.00 | 34.00 | 0.0M |
| 2021-10-20 | 32.50 | 35.00 | 35.00 | 32.50 | 0.0M |
| 2021-10-19 | 32.50 | 31.60 | 31.60 | 32.50 | 0.0M |
| 2021-10-18 | 32.50 | 32.50 | 32.50 | 32.50 | 0.0M |
| 2021-10-15 | 32.50 | 32.50 | 32.50 | 32.50 | 0.0M |
| 2021-10-14 | 32.50 | 32.50 | 32.50 | 32.50 | 0.0M |
| 2021-10-13 | 32.50 | 31.40 | 31.40 | 31.40 | 0.0M |
| 2021-10-12 | 32.50 | 32.50 | 32.50 | 32.50 | 0.0M |
| 2021-10-11 | 32.50 | 35.00 | 35.00 | 32.50 | 0.0M |
| 2021-10-08 | 30.00 | 33.00 | 28.00 | 32.50 | 0.0M |
| 2021-10-06 | 30.00 | 31.50 | 31.50 | 30.00 | 0.0M |
| 2021-10-04 | 30.00 | 31.50 | 31.50 | 30.00 | 0.0M |
| 2021-10-01 | 30.00 | 31.80 | 31.80 | 30.00 | 0.0M |
| 2021-09-30 | 30.00 | 28.25 | 28.00 | 30.00 | 0.0M |
| 2021-09-29 | 30.00 | 30.00 | 30.00 | 30.00 | 0.0M |
| 2021-09-28 | 30.00 | 30.00 | 30.00 | 30.00 | 0.0M |
| 2021-09-27 | 30.00 | 31.40 | 31.40 | 30.00 | 0.0M |
| 2021-09-24 | 30.00 | 30.70 | 28.00 | 30.00 | 0.0M |
| 2021-09-23 | 30.00 | 30.80 | 28.00 | 30.00 | 0.0M |
| 2021-09-22 | 30.00 | 31.00 | 28.00 | 30.00 | 0.0M |
| 2021-09-21 | 30.00 | 30.00 | 30.00 | 30.00 | 0.0M |
| 2021-09-20 | 30.00 | 30.00 | 30.00 | 30.00 | 0.0M |
| 2021-09-17 | 28.50 | 31.00 | 29.50 | 30.00 | 0.0M |
| 2021-09-16 | 25.00 | 30.98 | 25.00 | 28.50 | 0.1M |
| 2021-09-15 | 25.00 | 30.00 | 27.00 | 25.00 | 0.0M |
| 2021-09-14 | 25.00 | 26.60 | 25.20 | 25.00 | 0.0M |
| 2021-09-13 | 25.00 | 25.00 | 25.00 | 25.00 | 0.0M |
| 2021-09-10 | 24.00 | 26.00 | 24.20 | 25.00 | 0.0M |
| 2021-09-09 | 24.00 | 25.30 | 22.00 | 24.00 | 0.0M |
| 2021-09-08 | 24.50 | 25.70 | 23.08 | 24.00 | 0.0M |
| 2021-09-07 | 26.50 | 27.00 | 23.14 | 27.00 | 0.1M |
| 2021-09-06 | 24.50 | 27.00 | 26.75 | 26.50 | 0.0M |
| 2021-09-03 | 27.50 | 29.00 | 22.00 | 27.00 | 0.1M |
| 2021-09-01 | 27.50 | 30.00 | 30.00 | 27.50 | 0.0M |
| 2021-08-31 | 32.00 | 32.00 | 32.00 | 32.00 | 0.0M |
| 2021-08-27 | 32.00 | 32.00 | 32.00 | 32.00 | 0.0M |
| 2021-08-26 | 32.00 | 29.45 | 29.45 | 32.00 | 0.0M |
| 2021-08-25 | 32.00 | 32.00 | 32.00 | 32.00 | 0.0M |
| 2021-08-24 | 32.00 | 32.00 | 32.00 | 32.00 | 0.0M |
| 2021-08-23 | 32.00 | 32.00 | 32.00 | 32.00 | 0.0M |
| 2021-08-20 | 32.00 | 29.50 | 29.50 | 32.00 | 0.0M |
| 2021-08-19 | 32.00 | 32.00 | 32.00 | 32.00 | 0.0M |
| 2021-08-18 | 32.00 | 32.00 | 32.00 | 32.00 | 0.0M |
| 2021-08-17 | 32.50 | 30.00 | 26.25 | 32.00 | 0.0M |
| 2021-08-16 | 32.50 | 32.50 | 32.50 | 32.50 | 0.0M |
| 2021-08-13 | 32.50 | 32.50 | 32.50 | 32.50 | 0.0M |
| 2021-08-12 | 36.00 | 35.00 | 30.00 | 32.50 | 0.0M |
| 2021-08-11 | 37.50 | 35.00 | 35.00 | 36.00 | 0.0M |
| 2021-08-10 | 37.50 | 35.00 | 35.00 | 37.50 | 0.0M |
| 2021-08-09 | 37.50 | 37.50 | 37.50 | 37.50 | 0.0M |
| 2021-08-06 | 37.50 | 37.50 | 37.50 | 37.50 | 0.0M |
| 2021-08-05 | 37.50 | 37.50 | 37.50 | 37.50 | 0.0M |
| 2021-08-04 | 37.50 | 37.50 | 37.50 | 37.50 | 0.0M |
| 2021-08-03 | 37.50 | 37.53 | 35.00 | 37.50 | 0.1M |
| 2021-08-02 | 37.50 | 35.00 | 35.00 | 37.50 | 0.0M |
| 2021-07-30 | 37.50 | 35.00 | 35.00 | 37.50 | 0.0M |
| 2021-07-29 | 36.00 | 36.00 | 36.00 | 36.00 | 0.0M |
| 2021-07-28 | 36.00 | 36.00 | 36.00 | 36.00 | 0.0M |
| 2021-07-27 | 36.00 | 35.00 | 35.00 | 36.00 | 0.0M |
| 2021-07-26 | 36.00 | 36.00 | 36.00 | 36.00 | 0.0M |
| 2021-07-23 | 36.00 | 36.00 | 36.00 | 36.00 | 0.0M |
| 2021-07-22 | 36.00 | 36.50 | 36.00 | 36.00 | 0.0M |
| 2021-07-21 | 36.00 | 36.00 | 36.00 | 36.00 | 0.0M |
| 2021-07-20 | 36.00 | 36.00 | 36.00 | 36.00 | 0.0M |
| 2021-07-19 | 36.00 | 36.00 | 36.00 | 36.00 | 0.0M |
| 2021-07-16 | 36.00 | 36.00 | 36.00 | 36.00 | 0.0M |
| 2021-07-15 | 36.00 | 36.00 | 36.00 | 36.00 | 0.0M |
| 2021-07-14 | 36.00 | 36.00 | 36.00 | 36.00 | 0.0M |
| 2021-07-13 | 36.00 | 36.00 | 36.00 | 36.00 | 0.0M |
| 2021-07-12 | 36.00 | 36.00 | 36.00 | 36.00 | 0.0M |
| 2021-07-09 | 36.00 | 36.00 | 36.00 | 36.00 | 0.0M |
| 2021-07-08 | 39.00 | 35.00 | 35.00 | 36.00 | 0.0M |
| 2021-07-07 | 39.00 | 39.00 | 39.00 | 39.00 | 0.0M |
| 2021-07-06 | 39.00 | 39.00 | 39.00 | 39.00 | 0.0M |
| 2021-07-05 | 39.00 | 39.00 | 39.00 | 39.00 | 0.0M |
| 2021-07-02 | 39.00 | 39.00 | 39.00 | 39.00 | 0.0M |
| 2021-07-01 | 39.00 | 39.00 | 39.00 | 39.00 | 0.0M |
| 2021-06-30 | 40.00 | 35.00 | 35.00 | 39.00 | 0.0M |
| 2021-06-29 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
| 2021-06-28 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
| 2021-06-25 | 40.50 | 37.00 | 37.00 | 40.00 | 0.0M |
| 2021-06-24 | 40.60 | 40.00 | 40.00 | 40.50 | 0.0M |
| 2021-06-23 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
| 2021-06-22 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
| 2021-06-21 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
| 2021-06-18 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
| 2021-06-17 | 41.50 | 37.00 | 37.00 | 41.00 | 0.0M |
| 2021-06-16 | 41.50 | 41.50 | 41.50 | 41.50 | 0.0M |
| 2021-06-15 | 42.10 | 42.10 | 40.00 | 41.50 | 0.4M |
| 2021-06-14 | 42.10 | 42.10 | 42.10 | 42.10 | 0.0M |
| 2021-06-11 | 42.10 | 42.10 | 42.10 | 42.10 | 0.0M |
| 2021-06-10 | 42.10 | 42.10 | 42.10 | 42.10 | 0.0M |
| 2021-06-09 | 42.10 | 41.50 | 41.50 | 42.10 | 0.2M |
| 2021-06-08 | 42.10 | 42.10 | 42.10 | 42.10 | 0.0M |
| 2021-06-07 | 42.10 | 42.10 | 42.10 | 42.10 | 0.0M |
| 2021-06-04 | 43.10 | 41.00 | 41.00 | 42.10 | 0.0M |
| 2021-06-02 | 43.10 | 43.00 | 43.00 | 43.10 | 0.0M |
| 2021-06-01 | 47.00 | 43.00 | 42.50 | 43.10 | 0.0M |
| 2021-05-28 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2021-05-27 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2021-05-26 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2021-05-25 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2021-05-24 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2021-05-21 | 47.00 | 48.00 | 48.00 | 47.00 | 0.0M |
| 2021-05-20 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2021-05-19 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2021-05-18 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2021-05-17 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2021-05-14 | 47.50 | 45.00 | 45.00 | 47.00 | 0.0M |
| 2021-05-12 | 47.50 | 45.00 | 45.00 | 47.50 | 0.0M |
| 2021-05-11 | 47.50 | 45.00 | 45.00 | 47.50 | 0.0M |
| 2021-05-10 | 47.50 | 46.00 | 46.00 | 47.50 | 0.0M |
| 2021-05-07 | 48.00 | 45.00 | 45.00 | 45.00 | 0.0M |
| 2021-05-06 | 47.50 | 45.50 | 45.50 | 47.50 | 0.0M |
| 2021-05-05 | 48.00 | 45.00 | 45.00 | 47.50 | 0.0M |
| 2021-05-04 | 49.00 | 46.00 | 45.00 | 47.50 | 0.0M |
| 2021-04-30 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2021-04-29 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2021-04-28 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2021-04-27 | 49.00 | 50.00 | 49.00 | 49.00 | 0.0M |
| 2021-04-26 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2021-04-23 | 49.00 | 50.00 | 46.00 | 49.00 | 0.0M |
| 2021-04-22 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2021-04-21 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2021-04-20 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2021-04-19 | 49.00 | 50.00 | 50.00 | 49.00 | 0.0M |
| 2021-04-16 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2021-04-15 | 49.50 | 51.75 | 45.00 | 49.00 | 0.0M |
| 2021-04-14 | 49.50 | 49.50 | 49.50 | 49.50 | 0.0M |
| 2021-04-13 | 49.50 | 52.00 | 50.00 | 49.50 | 0.0M |
| 2021-04-12 | 49.00 | 54.00 | 50.20 | 51.00 | 0.0M |
| 2021-04-09 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2021-04-08 | 49.00 | 51.70 | 51.70 | 49.00 | 0.0M |
| 2021-04-07 | 47.00 | 49.80 | 46.00 | 49.00 | 0.0M |
| 2021-04-06 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2021-04-01 | 47.00 | 47.40 | 47.40 | 47.00 | 0.0M |
| 2021-03-31 | 46.00 | 46.90 | 46.90 | 47.00 | 0.0M |
| 2021-03-29 | 46.00 | 46.50 | 46.50 | 46.00 | 0.0M |
| 2021-03-26 | 46.00 | 46.00 | 46.00 | 46.00 | 0.0M |
| 2021-03-25 | 46.00 | 46.00 | 40.00 | 46.00 | 0.9M |
| 2021-03-24 | 46.00 | 46.00 | 46.00 | 46.00 | 0.0M |
| 2021-03-23 | 46.00 | 46.00 | 46.00 | 46.00 | 0.0M |
| 2021-03-22 | 46.00 | 45.00 | 45.00 | 46.00 | 0.0M |
| 2021-03-19 | 45.50 | 46.00 | 45.00 | 46.00 | 0.0M |
| 2021-03-17 | 45.00 | 46.00 | 44.00 | 45.00 | 0.3M |
| 2021-03-16 | 44.00 | 46.00 | 42.00 | 45.00 | 0.2M |
| 2021-03-15 | 43.00 | 46.00 | 42.55 | 44.00 | 0.0M |
| 2021-03-12 | 43.00 | 43.00 | 43.00 | 43.00 | 0.0M |
| 2021-03-10 | 42.00 | 44.00 | 44.00 | 42.00 | 0.0M |
| 2021-03-08 | 42.00 | 44.00 | 44.00 | 42.00 | 0.0M |
| 2021-03-05 | 42.00 | 40.00 | 40.00 | 42.00 | 0.0M |
| 2021-03-04 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2021-03-03 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2021-03-02 | 42.00 | 43.98 | 43.98 | 42.00 | 0.0M |
| 2021-03-01 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2021-02-26 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2021-02-25 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2021-02-24 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2021-02-23 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2021-02-22 | 42.00 | 42.00 | 40.00 | 42.00 | 0.0M |
| 2021-02-19 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2021-02-18 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2021-02-17 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2021-02-16 | 42.00 | 40.00 | 40.00 | 42.00 | 0.0M |
| 2021-02-15 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2021-02-12 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2021-02-11 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2021-02-10 | 42.00 | 40.00 | 40.00 | 40.00 | 0.0M |
| 2021-02-09 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2021-02-08 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2021-02-05 | 42.00 | 43.60 | 43.60 | 42.00 | 0.0M |
| 2021-02-04 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2021-02-03 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2021-02-02 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2021-02-01 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2021-01-29 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2021-01-28 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2021-01-27 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2021-01-26 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2021-01-25 | 42.00 | 43.60 | 40.00 | 42.00 | 0.0M |
| 2021-01-22 | 42.00 | 43.75 | 43.75 | 42.00 | 0.0M |
| 2021-01-21 | 41.50 | 43.75 | 43.00 | 43.00 | 0.0M |
| 2021-01-20 | 40.50 | 43.75 | 41.85 | 41.50 | 0.0M |
| 2021-01-19 | 39.50 | 40.00 | 39.95 | 40.00 | 0.0M |
| 2021-01-18 | 37.50 | 39.60 | 39.20 | 39.50 | 0.0M |
| 2021-01-15 | 37.50 | 37.50 | 37.50 | 37.50 | 0.0M |
| 2021-01-14 | 37.50 | 37.50 | 37.50 | 37.50 | 0.0M |
| 2021-01-13 | 37.50 | 39.75 | 35.50 | 37.50 | 0.0M |
| 2021-01-12 | 36.50 | 39.50 | 37.85 | 37.50 | 0.0M |
| 2021-01-11 | 36.50 | 36.50 | 36.50 | 36.50 | 0.0M |
| 2021-01-08 | 36.50 | 36.50 | 36.50 | 36.50 | 0.0M |
| 2021-01-07 | 36.50 | 36.50 | 36.50 | 36.50 | 0.0M |
| 2021-01-06 | 36.50 | 36.50 | 36.50 | 36.50 | 0.0M |
| 2021-01-05 | 36.50 | 36.50 | 36.50 | 36.50 | 0.0M |
| 2021-01-04 | 36.50 | 36.50 | 36.50 | 36.50 | 0.0M |