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
2021-12-30 17.10 17.50 17.05 17.30 0.0M
2021-12-29 17.00 17.15 16.95 17.10 0.0M
2021-12-28 16.90 17.00 16.90 17.00 0.0M
2021-12-27 16.90 17.05 16.90 17.00 0.0M
2021-12-24 16.80 17.00 16.80 17.00 0.0M
2021-12-23 17.05 17.10 16.70 16.70 0.0M
2021-12-22 16.95 17.40 16.85 17.05 0.0M
2021-12-21 17.10 17.10 17.00 17.00 0.0M
2021-12-20 17.10 17.10 17.10 17.10 0.0M
2021-12-17 17.15 17.20 17.10 17.10 0.0M
2021-12-16 17.30 17.30 17.10 17.20 0.0M
2021-12-15 17.30 17.40 17.10 17.40 0.0M
2021-12-14 17.30 17.55 17.20 17.20 0.0M
2021-12-13 17.45 17.45 17.20 17.30 0.0M
2021-12-10 17.45 17.45 17.10 17.45 0.0M
2021-12-09 17.75 17.75 17.10 17.45 0.0M
2021-12-08 17.90 17.90 17.35 17.45 0.0M
2021-12-07 17.50 17.50 17.15 17.25 0.0M
2021-12-06 17.60 17.60 17.30 17.45 0.0M
2021-12-03 17.40 17.75 17.40 17.60 0.0M
2021-12-02 17.50 18.25 17.50 17.95 0.0M
2021-12-01 16.90 18.35 16.80 18.35 0.0M
2021-11-30 16.70 16.75 16.65 16.70 0.0M
2021-11-29 16.70 16.80 16.60 16.70 0.0M
2021-11-26 16.80 16.95 16.80 16.95 0.0M
2021-11-25 17.05 17.05 16.70 16.85 0.0M
2021-11-24 17.00 17.00 16.70 16.75 0.0M
2021-11-23 17.15 17.15 16.90 16.95 0.0M
2021-11-22 17.00 17.05 16.95 16.95 0.0M
2021-11-19 17.05 17.20 17.00 17.00 0.0M
2021-11-18 17.15 17.20 17.05 17.05 0.0M
2021-11-17 17.15 17.15 17.05 17.10 0.0M
2021-11-16 17.30 17.40 17.10 17.15 0.0M
2021-11-15 17.50 17.75 17.20 17.30 0.0M
2021-11-12 17.05 17.30 17.05 17.15 0.0M
2021-11-11 17.10 17.10 17.05 17.05 0.0M
2021-11-10 17.15 17.25 17.05 17.20 0.0M
2021-11-09 17.20 17.20 17.15 17.15 0.0M
2021-11-08 17.25 17.50 17.10 17.20 0.0M
2021-11-05 17.10 17.25 17.10 17.25 0.0M
2021-11-04 17.35 17.40 17.00 17.00 0.0M
2021-11-03 17.40 17.45 17.20 17.30 0.0M
2021-11-02 17.40 17.50 17.30 17.30 0.0M
2021-11-01 17.30 17.65 17.25 17.35 0.0M
2021-10-29 17.20 17.50 17.20 17.25 0.0M
2021-10-28 17.20 17.70 17.10 17.15 0.0M
2021-10-27 17.00 17.15 16.95 17.10 0.0M
2021-10-26 16.50 17.00 16.50 16.90 0.0M
2021-10-25 16.45 17.00 16.45 16.70 0.0M
2021-10-22 16.50 16.70 16.40 16.50 0.0M
2021-10-21 16.50 16.55 16.40 16.50 0.0M
2021-10-20 16.30 16.40 16.30 16.40 0.0M
2021-10-19 16.30 16.35 16.25 16.35 0.0M
2021-10-18 16.15 16.25 16.10 16.15 0.0M
2021-10-15 16.20 16.20 16.10 16.10 0.0M
2021-10-14 16.20 16.30 16.15 16.20 0.0M
2021-10-13 16.35 16.35 16.15 16.20 0.0M
2021-10-12 16.10 16.40 16.05 16.20 0.0M
2021-10-08 16.35 16.35 16.05 16.15 0.0M
2021-10-07 16.10 16.35 16.05 16.35 0.0M
2021-10-06 16.05 16.10 15.95 15.95 0.0M
2021-10-05 16.05 16.05 15.85 16.05 0.0M
2021-10-04 16.30 16.30 16.00 16.05 0.0M
2021-10-01 16.60 16.65 16.20 16.20 0.0M
2021-09-30 16.70 17.00 16.60 16.65 0.0M
2021-09-29 16.85 17.05 16.60 17.00 0.0M
2021-09-28 16.80 16.85 16.70 16.85 0.0M
2021-09-27 16.95 17.00 16.75 16.80 0.0M
2021-09-24 17.05 17.05 16.80 17.00 0.0M
2021-09-23 16.90 17.20 16.90 17.05 0.0M
2021-09-22 16.90 16.95 16.50 16.90 0.0M
2021-09-17 16.80 16.95 16.65 16.95 0.0M
2021-09-16 17.20 17.20 16.80 16.80 0.0M
2021-09-15 17.00 17.10 16.85 17.00 0.0M
2021-09-14 17.25 17.25 17.00 17.05 0.0M
2021-09-13 16.60 17.20 16.60 17.20 0.0M
2021-09-10 16.60 16.65 16.40 16.65 0.0M
2021-09-09 16.55 16.60 16.45 16.60 0.0M
2021-09-08 16.50 16.65 16.20 16.55 0.0M
2021-09-07 16.95 17.00 16.60 16.70 0.0M
2021-09-06 17.10 17.10 16.80 16.95 0.0M
2021-09-03 17.05 17.05 16.40 16.55 0.0M
2021-09-02 17.00 17.10 16.50 16.50 0.0M
2021-09-01 16.60 17.50 16.55 17.00 0.0M
2021-08-31 16.25 16.50 16.25 16.50 0.0M
2021-08-30 16.45 16.50 16.00 16.30 0.0M
2021-08-27 16.55 16.90 16.10 16.35 0.0M
2021-08-26 16.70 16.80 16.20 16.55 0.0M
2021-08-25 17.00 17.00 16.20 16.50 0.0M
2021-08-24 16.55 16.80 16.50 16.70 0.0M
2021-08-23 17.05 17.05 16.65 16.85 0.0M
2021-08-20 17.20 17.20 16.50 16.75 0.0M
2021-08-19 17.25 17.25 16.60 16.95 0.0M
2021-08-18 16.55 17.30 16.00 17.00 0.0M
2021-08-17 17.85 17.85 16.75 16.75 0.0M
2021-08-16 17.55 17.60 17.10 17.25 0.0M
2021-08-13 17.60 17.60 17.35 17.55 0.0M
2021-08-12 17.55 17.90 17.45 17.60 0.0M
2021-08-11 18.50 18.50 17.40 17.50 0.0M
2021-08-10 17.90 17.95 17.55 17.65 0.0M
2021-08-09 18.10 18.10 17.85 17.90 0.0M
2021-08-06 18.25 18.45 17.95 18.10 0.0M
2021-08-05 19.05 19.25 18.50 18.60 0.0M
2021-08-04 18.90 19.05 18.75 19.00 0.0M
2021-08-03 18.55 19.05 18.55 18.85 0.0M
2021-08-02 18.75 18.75 18.40 18.50 0.0M
2021-07-30 18.40 18.70 18.40 18.40 0.0M
2021-07-29 18.30 18.65 18.25 18.50 0.0M
2021-07-28 18.35 18.45 18.10 18.20 0.0M
2021-07-27 18.65 18.95 18.40 18.60 0.0M
2021-07-26 18.90 18.90 18.60 18.70 0.0M
2021-07-23 18.60 19.50 18.60 18.90 0.0M
2021-07-22 18.40 18.45 17.80 18.25 0.0M
2021-07-21 18.80 18.85 18.20 18.35 0.0M
2021-07-20 18.90 19.30 18.70 18.80 0.0M
2021-07-19 18.45 19.55 18.10 19.15 0.0M
2021-07-16 17.80 18.20 17.70 18.00 0.0M
2021-07-15 17.80 18.10 17.45 17.70 0.0M
2021-07-14 18.45 18.45 17.80 18.00 0.0M
2021-07-13 18.80 18.90 18.20 18.20 0.0M
2021-07-12 18.70 18.90 18.50 18.60 0.0M
2021-07-09 19.30 19.30 18.70 18.70 0.0M
2021-07-08 18.90 19.00 18.80 18.80 0.0M
2021-07-07 19.00 19.00 18.80 18.80 0.0M
2021-07-06 19.05 19.30 19.00 19.00 0.0M
2021-07-05 19.35 19.45 18.80 18.90 0.0M
2021-07-02 18.30 20.40 18.30 19.15 0.0M
2021-07-01 19.55 19.80 18.70 18.70 0.0M
2021-06-30 20.95 20.95 19.40 19.55 0.0M
2021-06-29 21.70 21.95 20.10 20.10 0.0M
2021-06-28 18.65 20.00 18.45 20.00 0.0M
2021-06-25 18.40 18.60 18.20 18.20 0.0M
2021-06-24 18.00 18.40 17.90 18.15 0.0M
2021-06-23 18.00 18.10 17.80 17.85 0.0M
2021-06-22 17.75 18.00 17.75 17.85 0.0M
2021-06-21 18.10 18.10 17.75 17.85 0.0M
2021-06-18 18.40 18.55 17.90 18.10 0.0M
2021-06-17 18.30 18.50 18.30 18.35 0.0M
2021-06-16 18.80 18.95 18.25 18.30 0.0M
2021-06-15 19.10 19.15 18.55 18.80 0.0M
2021-06-11 19.10 19.40 18.60 18.85 0.0M
2021-06-10 18.45 18.85 18.45 18.75 0.0M
2021-06-09 18.80 19.20 18.00 18.45 0.0M
2021-06-08 17.90 19.05 17.75 18.80 0.0M
2021-06-07 17.90 18.25 17.70 17.70 0.0M
2021-06-04 18.80 18.80 18.20 18.30 0.0M
2021-06-03 19.00 19.55 18.85 18.90 0.0M
2021-06-02 19.00 19.70 18.85 18.90 0.0M
2021-06-01 19.50 19.50 18.95 19.15 0.0M
2021-05-31 20.00 20.20 19.30 19.35 0.0M
2021-05-28 19.90 20.50 19.55 20.20 0.0M
2021-05-27 21.50 21.50 20.00 20.20 0.0M
2021-05-26 22.10 22.10 20.60 21.30 0.0M
2021-05-25 20.10 20.10 20.10 20.10 0.0M
2021-05-24 16.95 18.30 16.95 18.30 0.0M
2021-05-21 16.70 17.15 16.50 16.65 0.0M
2021-05-20 15.90 16.65 15.60 16.30 0.0M
2021-05-19 16.75 16.75 15.55 16.00 0.0M
2021-05-18 15.05 16.15 15.05 16.15 0.0M
2021-05-17 14.75 16.25 14.15 14.70 0.0M
2021-05-14 15.60 16.70 15.60 15.65 0.0M
2021-05-13 15.00 16.60 14.20 15.60 0.0M
2021-05-12 17.15 17.15 15.75 15.75 0.0M
2021-05-11 18.00 18.05 17.20 17.45 0.0M
2021-05-10 19.05 19.10 18.20 18.25 0.0M
2021-05-07 18.20 18.20 17.75 18.20 0.0M
2021-05-06 18.00 18.20 17.25 17.75 0.0M
2021-05-05 18.15 18.80 17.70 18.00 0.0M
2021-05-04 19.00 19.00 17.25 18.15 0.0M
2021-05-03 19.40 20.40 18.50 19.15 0.0M
2021-04-29 20.00 20.00 19.20 19.50 0.0M
2021-04-28 20.30 20.50 19.80 19.80 0.0M
2021-04-27 21.00 21.00 19.80 20.35 0.0M
2021-04-26 22.70 22.70 20.70 21.00 0.0M
2021-04-23 21.30 21.60 20.20 21.40 0.0M
2021-04-22 22.25 22.25 21.50 21.50 0.0M
2021-04-21 21.90 22.15 21.25 21.75 0.0M
2021-04-20 20.80 22.35 20.80 21.90 0.0M
2021-04-19 20.10 20.55 20.00 20.45 0.0M
2021-04-16 19.95 19.95 19.25 19.55 0.0M
2021-04-15 19.40 19.95 19.40 19.80 0.0M
2021-04-14 18.60 20.00 18.50 19.25 0.0M
2021-04-13 17.80 19.55 17.80 19.00 0.0M
2021-04-12 17.45 17.95 17.45 17.80 0.0M
2021-04-09 18.95 18.95 17.45 18.15 0.0M
2021-04-08 20.15 20.15 18.60 18.95 0.0M
2021-04-07 22.20 22.40 18.45 20.25 0.0M
2021-04-06 19.80 20.45 19.80 20.45 0.0M
2021-04-01 17.00 18.60 17.00 18.60 0.0M
2021-03-31 15.45 16.95 15.45 16.95 0.0M
2021-03-30 14.40 15.45 14.00 15.45 0.0M
2021-03-29 14.00 14.60 14.00 14.05 0.0M
2021-03-26 13.80 14.00 13.80 14.00 0.0M
2021-03-25 14.10 14.20 13.70 13.80 0.0M
2021-03-24 13.95 14.10 13.80 14.00 0.0M
2021-03-23 14.10 14.25 13.60 13.95 0.0M
2021-03-22 14.65 14.65 13.60 14.00 0.0M
2021-03-19 13.70 14.70 13.70 14.65 0.0M
2021-03-18 12.45 13.40 12.30 13.40 0.0M
2021-03-17 12.00 12.25 11.90 12.20 0.0M
2021-03-16 11.90 12.15 11.75 11.85 0.0M
2021-03-15 11.10 11.90 11.10 11.70 0.0M
2021-03-12 11.25 11.25 11.10 11.25 0.0M
2021-03-11 11.10 11.30 11.10 11.20 0.0M
2021-03-10 11.20 11.35 11.10 11.20 0.0M
2021-03-09 11.10 11.30 11.05 11.15 0.0M
2021-03-08 11.05 11.50 11.05 11.15 0.0M
2021-03-05 11.20 11.35 11.05 11.20 0.0M
2021-03-04 11.60 11.65 11.20 11.20 0.0M
2021-03-03 11.55 11.60 11.40 11.50 0.0M
2021-03-02 11.70 11.75 11.50 11.50 0.0M
2021-02-26 11.30 11.75 11.30 11.50 0.0M
2021-02-25 11.20 11.80 11.20 11.55 0.0M
2021-02-24 11.30 11.30 11.10 11.20 0.0M
2021-02-23 11.35 11.60 11.25 11.30 0.0M
2021-02-22 11.05 11.45 11.00 11.25 0.0M
2021-02-19 11.15 11.15 10.80 10.85 0.0M
2021-02-18 11.35 11.55 11.00 11.15 0.0M
2021-02-17 11.90 11.90 11.00 11.35 0.0M
2021-02-05 12.00 12.10 11.80 11.80 0.0M
2021-02-04 12.05 12.50 11.80 12.00 0.0M
2021-02-03 11.80 12.50 11.60 12.10 0.0M
2021-02-02 11.95 12.20 11.50 11.55 0.0M
2021-02-01 11.75 11.90 11.35 11.90 0.0M
2021-01-29 11.25 12.20 11.00 11.40 0.0M
2021-01-28 11.45 11.55 11.20 11.20 0.0M
2021-01-27 11.85 12.25 11.45 11.75 0.0M
2021-01-26 12.35 12.80 11.65 11.80 0.0M
2021-01-25 11.60 12.50 11.60 12.35 0.0M
2021-01-22 10.40 11.40 10.30 11.40 0.0M
2021-01-21 11.10 11.30 10.30 10.40 0.0M
2021-01-20 11.50 11.60 10.75 11.10 0.0M
2021-01-19 11.50 11.75 11.30 11.45 0.0M
2021-01-18 12.20 12.25 11.20 11.50 0.0M
2021-01-15 12.35 12.35 12.00 12.20 0.0M
2021-01-14 12.05 12.30 12.00 12.05 0.0M
2021-01-13 12.00 12.25 11.80 12.05 0.0M
2021-01-12 11.90 12.50 11.70 12.00 0.0M
2021-01-11 12.70 12.70 11.60 11.90 0.0M
2021-01-08 10.95 11.55 10.85 11.55 0.0M
2021-01-07 9.58 10.50 9.58 10.50 0.0M
2021-01-06 9.64 9.71 9.58 9.58 0.0M
2021-01-05 9.60 9.75 9.55 9.64 0.0M
2021-01-04 9.71 9.72 9.60 9.60 0.0M