| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 37.20 | 37.20 | 37.20 | 38.60 | 0.0M |
| 2022-12-29 | 38.20 | 38.20 | 36.40 | 38.60 | 0.0M |
| 2022-12-28 | 40.00 | 40.00 | 40.00 | 38.20 | 0.0M |
| 2022-12-23 | 38.20 | 38.20 | 38.20 | 38.20 | 0.0M |
| 2022-12-22 | 38.20 | 38.20 | 38.20 | 38.20 | 0.0M |
| 2022-12-21 | 40.00 | 40.00 | 39.00 | 38.20 | 0.0M |
| 2022-12-20 | 39.00 | 39.00 | 37.00 | 38.10 | 0.0M |
| 2022-12-19 | 42.00 | 42.00 | 42.00 | 40.50 | 0.0M |
| 2022-12-16 | 42.00 | 42.00 | 42.00 | 40.50 | 0.0M |
| 2022-12-15 | 42.00 | 42.00 | 42.00 | 40.50 | 0.0M |
| 2022-12-14 | 42.00 | 42.00 | 42.00 | 40.50 | 0.0M |
| 2022-12-13 | 41.80 | 41.80 | 41.80 | 41.80 | 0.0M |
| 2022-12-12 | 40.50 | 40.50 | 40.50 | 40.50 | 0.0M |
| 2022-12-09 | 40.50 | 40.50 | 40.50 | 40.50 | 0.0M |
| 2022-12-08 | 40.50 | 40.50 | 40.50 | 40.50 | 0.0M |
| 2022-12-07 | 42.00 | 42.00 | 42.00 | 40.50 | 0.0M |
| 2022-12-06 | 40.50 | 40.50 | 40.50 | 40.50 | 0.0M |
| 2022-12-05 | 42.00 | 42.00 | 42.00 | 40.50 | 0.0M |
| 2022-12-02 | 40.50 | 40.50 | 40.50 | 40.50 | 0.0M |
| 2022-12-01 | 40.50 | 40.50 | 40.50 | 40.50 | 0.0M |
| 2022-11-30 | 40.50 | 40.50 | 40.50 | 40.50 | 0.0M |
| 2022-11-29 | 42.00 | 42.00 | 42.00 | 40.50 | 0.0M |
| 2022-11-28 | 38.40 | 42.00 | 38.40 | 40.50 | 0.0M |
| 2022-11-25 | 40.20 | 40.20 | 40.20 | 40.20 | 0.0M |
| 2022-11-24 | 40.20 | 40.20 | 40.20 | 40.20 | 0.0M |
| 2022-11-23 | 40.20 | 40.20 | 40.20 | 40.20 | 0.0M |
| 2022-11-22 | 40.35 | 42.00 | 40.30 | 40.20 | 0.0M |
| 2022-11-21 | 39.00 | 41.00 | 39.00 | 39.70 | 0.0M |
| 2022-11-18 | 41.07 | 41.07 | 41.07 | 40.50 | 0.0M |
| 2022-11-17 | 41.00 | 41.00 | 38.40 | 39.70 | 0.0M |
| 2022-11-16 | 39.70 | 39.70 | 39.70 | 39.70 | 0.0M |
| 2022-11-15 | 39.70 | 39.70 | 39.70 | 39.70 | 0.0M |
| 2022-11-14 | 39.70 | 39.70 | 39.70 | 39.70 | 0.0M |
| 2022-11-11 | 41.00 | 41.00 | 38.40 | 39.70 | 0.0M |
| 2022-11-10 | 39.60 | 39.60 | 39.60 | 39.60 | 0.0M |
| 2022-11-09 | 41.60 | 41.60 | 41.60 | 39.60 | 0.0M |
| 2022-11-08 | 41.00 | 41.00 | 38.20 | 39.60 | 0.0M |
| 2022-11-07 | 41.00 | 41.00 | 41.00 | 39.60 | 0.0M |
| 2022-11-04 | 41.00 | 41.00 | 41.00 | 39.60 | 0.0M |
| 2022-11-03 | 40.80 | 40.80 | 40.80 | 40.80 | 0.0M |
| 2022-11-02 | 41.00 | 41.00 | 40.40 | 39.60 | 0.0M |
| 2022-11-01 | 41.00 | 41.00 | 41.00 | 39.60 | 0.0M |
| 2022-10-31 | 41.00 | 41.00 | 41.00 | 39.60 | 0.0M |
| 2022-10-28 | 38.84 | 41.00 | 38.84 | 39.60 | 0.0M |
| 2022-10-27 | 41.00 | 41.00 | 41.00 | 41.00 | 0.0M |
| 2022-10-26 | 41.86 | 42.00 | 41.86 | 41.00 | 0.0M |
| 2022-10-25 | 42.00 | 42.00 | 42.00 | 41.00 | 0.0M |
| 2022-10-24 | 41.00 | 41.00 | 41.00 | 41.00 | 0.0M |
| 2022-10-21 | 42.00 | 42.00 | 42.00 | 41.00 | 0.0M |
| 2022-10-20 | 41.00 | 41.00 | 41.00 | 41.00 | 0.0M |
| 2022-10-19 | 40.00 | 42.00 | 40.00 | 41.00 | 0.0M |
| 2022-10-18 | 41.00 | 41.00 | 41.00 | 41.00 | 0.0M |
| 2022-10-17 | 41.00 | 41.00 | 41.00 | 41.00 | 0.0M |
| 2022-10-14 | 41.00 | 41.00 | 41.00 | 41.00 | 0.0M |
| 2022-10-13 | 41.00 | 41.00 | 41.00 | 41.00 | 0.0M |
| 2022-10-12 | 40.10 | 40.10 | 40.10 | 40.10 | 0.0M |
| 2022-10-11 | 42.00 | 42.00 | 42.00 | 40.10 | 0.0M |
| 2022-10-10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.0M |
| 2022-10-07 | 41.00 | 41.00 | 38.00 | 40.10 | 0.0M |
| 2022-10-06 | 46.80 | 46.80 | 39.00 | 40.90 | 0.1M |
| 2022-10-05 | 45.20 | 45.20 | 45.20 | 45.20 | 0.0M |
| 2022-10-04 | 45.20 | 45.20 | 45.20 | 45.20 | 0.0M |
| 2022-10-03 | 46.80 | 46.80 | 46.80 | 45.20 | 0.0M |
| 2022-09-30 | 49.00 | 49.00 | 43.60 | 45.20 | 0.0M |
| 2022-09-29 | 46.20 | 50.00 | 46.20 | 48.10 | 0.0M |
| 2022-09-28 | 51.00 | 51.00 | 48.40 | 48.10 | 0.0M |
| 2022-09-27 | 51.00 | 54.00 | 51.00 | 52.50 | 0.0M |
| 2022-09-26 | 52.50 | 52.50 | 52.50 | 52.50 | 0.0M |
| 2022-09-23 | 52.50 | 52.50 | 52.50 | 52.50 | 0.0M |
| 2022-09-22 | 52.50 | 52.50 | 52.50 | 52.50 | 0.0M |
| 2022-09-21 | 56.00 | 56.00 | 52.00 | 52.50 | 0.0M |
| 2022-09-20 | 56.00 | 56.00 | 56.00 | 54.00 | 0.0M |
| 2022-09-16 | 56.00 | 56.00 | 52.60 | 54.00 | 0.0M |
| 2022-09-15 | 52.60 | 52.60 | 52.60 | 54.00 | 0.0M |
| 2022-09-14 | 54.00 | 54.00 | 54.00 | 54.00 | 0.0M |
| 2022-09-13 | 54.00 | 54.00 | 54.00 | 54.00 | 0.0M |
| 2022-09-12 | 56.00 | 56.00 | 56.00 | 54.00 | 0.0M |
| 2022-09-09 | 55.00 | 55.50 | 55.00 | 53.75 | 0.0M |
| 2022-09-08 | 54.70 | 54.70 | 54.70 | 53.50 | 0.0M |
| 2022-09-07 | 53.50 | 53.50 | 53.50 | 53.50 | 0.0M |
| 2022-09-06 | 55.00 | 55.00 | 55.00 | 53.50 | 0.0M |
| 2022-09-05 | 52.00 | 52.00 | 52.00 | 53.50 | 0.0M |
| 2022-09-02 | 54.60 | 54.60 | 54.60 | 53.50 | 0.0M |
| 2022-09-01 | 53.00 | 53.00 | 53.00 | 53.00 | 0.0M |
| 2022-08-31 | 52.60 | 52.60 | 52.60 | 53.50 | 0.0M |
| 2022-08-30 | 54.00 | 54.00 | 54.00 | 54.00 | 0.0M |
| 2022-08-26 | 53.20 | 53.20 | 53.20 | 54.00 | 0.0M |
| 2022-08-25 | 54.50 | 54.50 | 54.50 | 54.50 | 0.0M |
| 2022-08-24 | 55.55 | 55.55 | 55.55 | 54.50 | 0.0M |
| 2022-08-23 | 54.50 | 54.50 | 54.50 | 54.50 | 0.0M |
| 2022-08-22 | 54.50 | 54.50 | 54.50 | 54.50 | 0.0M |
| 2022-08-19 | 54.50 | 54.50 | 54.50 | 54.50 | 0.0M |
| 2022-08-18 | 54.00 | 54.00 | 53.00 | 54.50 | 0.0M |
| 2022-08-17 | 56.00 | 56.00 | 56.00 | 55.25 | 0.0M |
| 2022-08-16 | 55.55 | 55.55 | 55.55 | 54.50 | 0.0M |
| 2022-08-15 | 55.55 | 55.55 | 53.00 | 54.50 | 0.0M |
| 2022-08-12 | 56.00 | 56.00 | 56.00 | 54.50 | 0.0M |
| 2022-08-11 | 54.25 | 54.25 | 54.25 | 54.25 | 0.0M |
| 2022-08-10 | 54.25 | 54.25 | 54.25 | 54.25 | 0.0M |
| 2022-08-09 | 55.00 | 55.50 | 51.50 | 53.75 | 0.0M |
| 2022-08-08 | 55.00 | 55.00 | 55.00 | 55.00 | 0.0M |
| 2022-08-05 | 53.25 | 53.25 | 53.25 | 53.25 | 0.0M |
| 2022-08-04 | 54.50 | 54.50 | 54.50 | 54.50 | 0.0M |
| 2022-08-03 | 52.00 | 52.00 | 52.00 | 53.25 | 0.0M |
| 2022-08-02 | 53.50 | 53.50 | 53.50 | 53.50 | 0.0M |
| 2022-08-01 | 53.50 | 53.50 | 53.50 | 53.50 | 0.0M |
| 2022-07-29 | 53.50 | 53.50 | 53.50 | 53.50 | 0.0M |
| 2022-07-28 | 53.50 | 53.50 | 53.50 | 53.50 | 0.0M |
| 2022-07-27 | 54.00 | 54.00 | 54.00 | 53.50 | 0.0M |
| 2022-07-26 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2022-07-25 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2022-07-22 | 52.25 | 52.25 | 52.25 | 52.25 | 0.0M |
| 2022-07-21 | 54.00 | 54.00 | 50.50 | 52.25 | 0.0M |
| 2022-07-20 | 52.25 | 52.25 | 52.25 | 52.25 | 0.0M |
| 2022-07-19 | 52.25 | 52.25 | 52.25 | 52.25 | 0.0M |
| 2022-07-18 | 52.25 | 52.25 | 52.25 | 52.25 | 0.0M |
| 2022-07-15 | 51.75 | 51.75 | 51.75 | 51.75 | 0.0M |
| 2022-07-14 | 51.75 | 51.75 | 51.75 | 51.75 | 0.0M |
| 2022-07-13 | 51.20 | 51.20 | 51.20 | 51.75 | 0.0M |
| 2022-07-12 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2022-07-11 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2022-07-08 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2022-07-07 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2022-07-06 | 53.00 | 53.00 | 49.00 | 51.00 | 0.0M |
| 2022-07-05 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2022-07-04 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2022-07-01 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2022-06-30 | 49.00 | 49.00 | 49.00 | 51.00 | 0.0M |
| 2022-06-29 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2022-06-28 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2022-06-27 | 50.00 | 50.00 | 50.00 | 51.00 | 0.0M |
| 2022-06-24 | 51.50 | 51.50 | 51.50 | 51.50 | 0.0M |
| 2022-06-23 | 51.50 | 51.50 | 51.50 | 51.50 | 0.0M |
| 2022-06-22 | 51.50 | 51.50 | 51.50 | 51.50 | 0.0M |
| 2022-06-21 | 53.00 | 53.00 | 53.00 | 51.50 | 0.0M |
| 2022-06-20 | 51.50 | 51.50 | 51.50 | 51.50 | 0.0M |
| 2022-06-17 | 52.83 | 52.83 | 52.83 | 51.50 | 0.0M |
| 2022-06-16 | 52.66 | 52.66 | 52.66 | 51.20 | 0.0M |
| 2022-06-15 | 49.60 | 53.00 | 49.60 | 51.20 | 0.0M |
| 2022-06-14 | 49.60 | 49.60 | 49.60 | 51.20 | 0.0M |
| 2022-06-13 | 52.66 | 52.66 | 52.66 | 51.20 | 0.0M |
| 2022-06-10 | 50.50 | 53.00 | 50.50 | 51.75 | 0.0M |
| 2022-06-09 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2022-06-08 | 53.00 | 53.00 | 53.00 | 51.75 | 0.0M |
| 2022-06-07 | 52.50 | 52.50 | 49.93 | 52.00 | 0.0M |
| 2022-06-06 | 49.43 | 52.50 | 49.43 | 50.75 | 0.0M |
| 2022-06-01 | 51.50 | 52.50 | 49.25 | 50.75 | 0.0M |
| 2022-05-31 | 49.40 | 49.40 | 49.40 | 49.40 | 0.0M |
| 2022-05-30 | 48.02 | 48.02 | 48.02 | 49.50 | 0.0M |
| 2022-05-27 | 47.40 | 50.90 | 47.40 | 49.20 | 0.0M |
| 2022-05-26 | 49.20 | 49.20 | 49.20 | 49.20 | 0.0M |
| 2022-05-25 | 49.20 | 49.20 | 49.20 | 49.20 | 0.0M |
| 2022-05-24 | 51.00 | 51.00 | 48.40 | 49.20 | 0.0M |
| 2022-05-23 | 51.00 | 51.00 | 51.00 | 49.40 | 0.0M |
| 2022-05-20 | 49.00 | 50.00 | 49.00 | 50.50 | 1.4M |
| 2022-05-19 | 48.00 | 48.00 | 48.00 | 48.50 | 0.0M |
| 2022-05-18 | 48.90 | 48.90 | 48.90 | 48.90 | 0.0M |
| 2022-05-17 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2022-05-16 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2022-05-13 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2022-05-12 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2022-05-11 | 51.50 | 51.50 | 49.40 | 49.00 | 0.1M |
| 2022-05-10 | 53.00 | 53.00 | 53.00 | 52.25 | 0.0M |
| 2022-05-09 | 50.00 | 51.00 | 50.00 | 50.50 | 0.0M |
| 2022-05-06 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2022-05-05 | 51.00 | 51.00 | 51.00 | 50.50 | 0.0M |
| 2022-05-04 | 50.00 | 51.00 | 50.00 | 50.50 | 0.0M |
| 2022-05-03 | 51.50 | 51.50 | 51.50 | 50.75 | 0.0M |
| 2022-04-29 | 50.20 | 50.20 | 50.20 | 50.20 | 0.0M |
| 2022-04-28 | 52.00 | 52.00 | 48.40 | 50.20 | 0.0M |
| 2022-04-27 | 51.50 | 51.50 | 48.40 | 50.20 | 0.0M |
| 2022-04-26 | 48.20 | 48.20 | 48.20 | 49.75 | 0.0M |
| 2022-04-25 | 47.80 | 51.00 | 47.80 | 50.75 | 0.0M |
| 2022-04-22 | 51.00 | 51.00 | 50.00 | 50.50 | 0.0M |
| 2022-04-21 | 49.80 | 51.00 | 49.80 | 50.50 | 0.1M |
| 2022-04-19 | 49.50 | 49.50 | 49.50 | 48.70 | 0.0M |
| 2022-04-14 | 48.70 | 48.70 | 48.70 | 48.70 | 0.0M |
| 2022-04-13 | 47.40 | 47.40 | 47.40 | 48.70 | 0.0M |
| 2022-04-12 | 47.40 | 47.40 | 47.40 | 48.70 | 0.0M |
| 2022-04-11 | 48.70 | 48.70 | 48.70 | 48.70 | 0.0M |
| 2022-04-08 | 50.00 | 50.00 | 49.00 | 49.00 | 0.0M |
| 2022-04-07 | 49.80 | 49.80 | 47.40 | 48.70 | 0.0M |
| 2022-04-05 | 48.70 | 48.70 | 48.70 | 48.70 | 0.0M |
| 2022-04-04 | 49.80 | 49.80 | 49.80 | 48.70 | 0.0M |
| 2022-04-01 | 49.00 | 49.00 | 49.00 | 48.70 | 0.0M |
| 2022-03-30 | 47.60 | 49.80 | 47.60 | 48.70 | 0.0M |
| 2022-03-29 | 50.00 | 50.00 | 48.80 | 48.70 | 0.0M |
| 2022-03-28 | 48.70 | 48.70 | 48.70 | 48.70 | 0.0M |
| 2022-03-25 | 50.00 | 50.00 | 50.00 | 48.70 | 0.0M |
| 2022-03-24 | 50.00 | 50.00 | 50.00 | 48.50 | 0.0M |
| 2022-03-22 | 51.00 | 51.00 | 50.00 | 48.50 | 0.0M |
| 2022-03-21 | 47.31 | 51.00 | 47.31 | 49.00 | 0.0M |
| 2022-03-18 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2022-03-17 | 49.40 | 50.00 | 49.40 | 48.60 | 0.0M |
| 2022-03-16 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2022-03-15 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2022-03-14 | 50.00 | 50.00 | 50.00 | 48.50 | 0.0M |
| 2022-03-11 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2022-03-10 | 47.20 | 47.20 | 47.20 | 48.60 | 0.0M |
| 2022-03-09 | 50.00 | 50.00 | 50.00 | 48.50 | 0.0M |
| 2022-03-08 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2022-03-07 | 47.20 | 50.00 | 47.20 | 48.50 | 0.0M |
| 2022-03-04 | 47.50 | 47.50 | 47.50 | 47.50 | 0.0M |
| 2022-03-03 | 50.00 | 50.00 | 47.00 | 47.50 | 0.0M |
| 2022-03-02 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2022-03-01 | 47.20 | 47.20 | 47.20 | 48.50 | 0.0M |
| 2022-02-28 | 48.00 | 50.00 | 48.00 | 48.60 | 0.0M |
| 2022-02-25 | 48.00 | 48.00 | 48.00 | 46.70 | 0.0M |
| 2022-02-24 | 47.20 | 48.00 | 47.20 | 47.00 | 0.0M |
| 2022-02-23 | 46.20 | 46.20 | 46.20 | 47.00 | 0.0M |
| 2022-02-22 | 46.00 | 46.00 | 46.00 | 46.30 | 0.0M |
| 2022-02-21 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2022-02-18 | 46.20 | 46.20 | 46.00 | 47.00 | 0.0M |
| 2022-02-17 | 48.80 | 48.80 | 46.20 | 47.00 | 0.0M |
| 2022-02-16 | 46.20 | 48.60 | 46.20 | 47.50 | 0.0M |
| 2022-02-15 | 46.00 | 48.43 | 46.00 | 47.50 | 0.0M |
| 2022-02-14 | 46.20 | 49.00 | 46.00 | 47.50 | 0.0M |
| 2022-02-11 | 46.00 | 48.51 | 45.88 | 46.60 | 0.0M |
| 2022-02-10 | 46.00 | 49.00 | 46.00 | 47.50 | 0.0M |
| 2022-02-09 | 47.00 | 49.00 | 46.00 | 47.50 | 0.1M |
| 2022-02-07 | 47.20 | 48.60 | 47.00 | 48.00 | 0.0M |
| 2022-02-04 | 48.40 | 48.40 | 47.40 | 47.70 | 0.0M |
| 2022-02-03 | 48.70 | 48.70 | 48.70 | 48.70 | 0.0M |
| 2022-02-02 | 48.40 | 49.00 | 48.40 | 48.70 | 0.0M |
| 2022-02-01 | 48.80 | 49.00 | 48.41 | 48.70 | 0.0M |
| 2022-01-31 | 48.00 | 48.70 | 47.20 | 48.00 | 0.0M |
| 2022-01-28 | 48.70 | 48.70 | 48.00 | 48.00 | 0.0M |
| 2022-01-27 | 46.03 | 46.03 | 46.03 | 47.50 | 0.0M |
| 2022-01-26 | 51.00 | 52.13 | 48.00 | 47.50 | 0.1M |
| 2022-01-25 | 52.00 | 52.00 | 50.93 | 51.75 | 0.0M |
| 2022-01-24 | 54.50 | 54.50 | 51.00 | 54.00 | 0.0M |
| 2022-01-21 | 51.00 | 51.00 | 51.00 | 53.00 | 0.0M |
| 2022-01-20 | 53.54 | 53.54 | 53.50 | 54.75 | 0.0M |
| 2022-01-19 | 52.50 | 52.50 | 52.43 | 53.50 | 0.0M |
| 2022-01-18 | 52.92 | 52.92 | 52.92 | 54.00 | 0.0M |
| 2022-01-17 | 52.50 | 56.00 | 52.50 | 54.00 | 0.0M |
| 2022-01-14 | 52.85 | 52.85 | 52.00 | 54.00 | 0.0M |
| 2022-01-13 | 56.50 | 57.00 | 52.00 | 54.00 | 0.2M |
| 2022-01-12 | 61.50 | 65.75 | 61.33 | 62.00 | 0.2M |
| 2022-01-11 | 60.00 | 62.00 | 58.50 | 60.25 | 0.1M |
| 2022-01-10 | 61.00 | 62.00 | 59.00 | 59.00 | 0.1M |
| 2022-01-07 | 56.00 | 61.00 | 52.51 | 59.00 | 0.2M |
| 2022-01-06 | 53.50 | 56.00 | 53.00 | 54.50 | 0.1M |
| 2022-01-05 | 50.88 | 56.00 | 50.50 | 54.50 | 0.1M |
| 2022-01-04 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |