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
2021-12-27 17.26 17.26 17.20 17.20 0.0M
2021-12-17 17.25 17.25 17.25 17.25 0.0M
2021-12-16 17.26 17.26 17.26 17.26 0.0M
2021-12-15 17.31 17.50 17.20 17.45 0.0M
2021-12-13 17.51 17.54 17.50 17.51 0.0M
2021-12-10 18.90 18.90 18.87 18.87 0.0M
2021-12-09 17.40 17.40 17.30 17.30 0.0M
2021-12-07 17.40 17.40 17.40 17.40 0.0M
2021-12-06 17.50 17.55 17.40 17.40 0.0M
2021-12-03 17.50 17.50 17.50 17.50 0.0M
2021-12-02 17.56 17.56 17.50 17.50 0.0M
2021-11-30 17.55 17.55 17.55 17.55 0.0M
2021-11-23 19.03 19.03 17.55 17.55 0.0M
2021-11-22 17.55 17.55 17.55 17.55 0.0M
2021-11-18 17.60 17.60 17.55 17.55 0.0M
2021-11-17 17.61 17.67 17.60 17.67 0.0M
2021-11-12 17.61 17.87 17.60 17.87 0.0M
2021-11-11 17.90 17.90 17.60 17.60 0.0M
2021-11-04 18.64 18.64 17.60 17.60 0.0M
2021-11-01 18.65 18.65 18.65 18.65 0.0M
2021-10-29 17.61 17.82 17.60 17.60 0.0M
2021-10-28 17.65 17.79 17.61 17.79 0.0M
2021-10-26 17.65 17.65 17.65 17.65 0.0M
2021-10-22 17.66 18.00 17.65 18.00 0.0M
2021-10-21 18.89 18.89 17.72 17.72 0.0M
2021-10-20 18.99 19.00 18.89 18.89 0.0M
2021-10-15 17.83 18.00 17.70 17.86 0.0M
2021-10-13 18.29 18.70 18.29 18.70 0.0M
2021-10-11 17.80 18.35 17.66 18.32 0.0M
2021-10-08 18.90 18.90 18.84 18.85 0.0M
2021-10-07 17.76 18.66 17.65 18.64 0.0M
2021-10-06 18.27 18.80 18.22 18.80 0.0M
2021-10-05 19.68 21.39 19.68 19.81 0.0M
2021-10-04 18.74 18.74 18.74 18.74 0.0M
2021-10-01 18.85 18.85 18.85 18.85 0.0M
2021-09-30 17.91 17.91 17.71 17.71 0.0M
2021-09-29 19.14 19.99 17.70 18.12 0.0M
2021-09-28 18.70 18.90 17.66 17.66 0.0M
2021-09-27 22.89 22.90 20.05 20.05 0.0M
2021-09-24 20.20 20.30 20.20 20.30 0.0M
2021-09-23 18.00 20.90 18.00 20.72 0.0M
2021-09-22 18.05 18.10 18.05 18.10 0.0M
2021-09-21 17.00 17.00 17.00 17.00 0.0M
2021-09-20 18.00 18.00 17.00 17.00 0.0M
2021-09-17 18.50 18.50 18.40 18.40 0.0M
2021-09-16 18.51 18.51 18.50 18.50 0.0M
2021-09-15 18.51 18.51 18.51 18.51 0.0M
2021-09-14 18.51 18.51 18.50 18.50 0.0M
2021-09-13 18.51 18.51 18.50 18.50 0.0M
2021-09-10 19.00 19.00 19.00 19.00 0.0M
2021-09-08 20.01 20.01 19.80 19.80 0.0M
2021-09-06 20.00 20.00 20.00 20.00 0.0M
2021-09-03 20.00 20.29 20.00 20.29 0.0M
2021-09-02 20.01 20.01 20.01 20.01 0.0M
2021-09-01 20.60 20.60 20.60 20.60 0.0M
2021-08-26 20.05 20.60 20.00 20.60 0.0M
2021-08-25 20.05 20.05 20.05 20.05 0.0M
2021-08-24 20.05 20.05 20.05 20.05 0.0M
2021-08-23 20.50 20.50 20.00 20.00 0.0M
2021-08-20 20.00 20.69 20.00 20.69 0.0M
2021-08-19 20.00 20.00 20.00 20.00 0.0M
2021-08-18 20.00 20.70 20.00 20.70 0.0M
2021-08-17 20.90 21.00 20.90 21.00 0.0M
2021-08-16 20.90 20.90 20.90 20.90 0.0M
2021-08-13 21.00 21.15 20.90 21.15 0.0M
2021-08-12 21.15 21.15 21.15 21.15 0.0M
2021-08-11 21.15 21.15 21.15 21.15 0.0M
2021-08-05 20.90 20.90 20.90 20.90 0.0M
2021-08-04 20.90 20.90 20.90 20.90 0.0M
2021-08-03 20.90 20.90 20.90 20.90 0.0M
2021-07-30 20.91 20.91 20.90 20.90 0.0M
2021-07-29 20.90 20.90 20.90 20.90 0.0M
2021-07-28 20.90 20.90 20.90 20.90 0.0M
2021-07-27 20.90 20.90 20.90 20.90 0.0M
2021-07-23 20.90 20.90 20.90 20.90 0.0M
2021-07-21 20.91 20.91 20.91 20.91 0.0M
2021-07-16 20.90 20.90 20.90 20.90 0.0M
2021-07-15 21.40 21.48 21.40 21.48 0.0M
2021-07-13 20.91 20.91 20.91 20.91 0.0M
2021-07-07 21.50 21.50 21.50 21.50 0.0M
2021-07-06 20.90 20.90 20.90 20.90 0.0M
2021-07-05 21.58 21.58 20.90 20.90 0.0M
2021-07-02 21.49 21.49 20.91 20.91 0.0M
2021-07-01 20.91 20.91 20.90 20.90 0.0M
2021-06-30 20.90 20.95 20.90 20.90 0.0M
2021-06-29 21.19 21.20 21.19 21.20 0.0M
2021-06-28 21.20 21.20 21.20 21.20 0.0M
2021-06-25 20.91 21.58 20.91 21.58 0.0M
2021-06-23 20.91 20.91 20.91 20.91 0.0M
2021-06-22 20.90 20.90 20.90 20.90 0.0M
2021-06-18 20.91 20.91 20.91 20.91 0.0M
2021-06-17 20.99 20.99 20.90 20.90 0.0M
2021-06-16 21.10 21.10 20.99 20.99 0.0M
2021-06-15 21.00 21.00 21.00 21.00 0.0M
2021-06-14 21.01 21.01 21.00 21.00 0.0M
2021-06-09 21.20 21.20 21.20 21.20 0.0M
2021-06-08 21.50 21.50 21.50 21.50 0.0M
2021-06-07 21.50 21.66 21.50 21.66 0.0M
2021-06-04 22.00 22.00 20.99 21.43 0.0M
2021-06-02 23.55 23.55 22.63 22.63 0.0M
2021-06-01 23.50 23.50 23.50 23.50 0.0M
2021-05-31 24.00 26.10 23.71 24.11 0.0M
2021-05-28 21.12 28.50 21.11 25.19 0.0M
2021-05-27 21.11 21.50 21.10 21.50 0.0M
2021-05-26 21.01 21.01 21.01 21.01 0.0M
2021-05-25 21.00 21.00 21.00 21.00 0.0M
2021-05-24 21.45 21.45 21.45 21.45 0.0M
2021-05-21 20.50 20.50 20.50 20.50 0.0M
2021-05-19 21.00 21.00 21.00 21.00 0.0M
2021-05-14 21.01 21.90 20.30 20.50 0.0M
2021-05-10 22.30 22.30 22.30 22.30 0.0M
2021-05-05 21.99 22.00 21.17 21.27 0.0M
2021-04-30 21.40 21.40 21.40 21.40 0.0M
2021-04-27 21.40 21.40 21.40 21.40 0.0M
2021-04-26 21.15 21.31 21.15 21.31 0.0M
2021-04-20 21.15 21.16 21.15 21.16 0.0M
2021-04-19 21.15 21.15 21.15 21.15 0.0M
2021-04-15 21.16 21.16 21.15 21.15 0.0M
2021-04-14 22.00 22.40 21.15 21.15 0.0M
2021-04-09 21.42 21.42 21.42 21.42 0.0M
2021-04-06 21.20 21.30 21.17 21.17 0.0M
2021-04-05 21.99 21.99 21.15 21.15 0.0M
2021-03-31 21.26 21.26 21.26 21.26 0.0M
2021-03-26 21.15 21.20 21.15 21.20 0.0M
2021-03-25 21.22 21.89 21.19 21.89 0.0M
2021-03-24 21.22 21.22 21.20 21.20 0.0M
2021-03-23 21.20 21.20 21.20 21.20 0.0M
2021-03-22 21.30 21.44 21.15 21.44 0.0M
2021-03-19 21.38 21.38 21.38 21.38 0.0M
2021-03-18 21.33 21.38 21.33 21.38 0.0M
2021-03-17 21.11 21.80 21.10 21.80 0.0M
2021-03-16 21.20 21.20 21.01 21.01 0.0M
2021-03-15 20.76 21.40 20.76 21.40 0.0M
2021-03-12 21.90 21.90 21.90 21.90 0.0M
2021-03-11 21.00 21.00 20.75 20.75 0.0M
2021-03-09 20.99 20.99 20.97 20.98 0.0M
2021-03-08 21.02 21.02 20.25 20.35 0.0M
2021-03-05 21.01 21.01 21.01 21.01 0.0M
2021-03-03 21.30 22.00 21.30 22.00 0.0M
2021-03-02 22.52 22.62 21.00 22.01 0.0M
2021-03-01 26.20 26.58 24.40 26.58 0.0M
2021-02-26 26.90 27.36 24.30 26.20 0.0M
2021-02-25 23.75 27.20 23.75 26.50 0.0M
2021-02-24 23.00 29.00 23.00 23.40 0.0M
2021-02-23 21.50 21.50 21.50 21.50 0.0M
2021-02-22 21.50 21.50 21.50 21.50 0.0M
2021-02-19 22.00 22.00 22.00 22.00 0.0M
2021-02-18 22.50 22.50 22.50 22.50 0.0M
2021-02-17 22.50 22.50 22.50 22.50 0.0M
2021-02-12 22.50 22.57 22.50 22.50 0.0M
2021-02-11 21.45 21.70 21.20 21.70 0.0M
2021-02-10 21.41 21.41 21.41 21.41 0.0M
2021-02-09 21.00 21.60 21.00 21.60 0.0M
2021-02-08 22.11 22.11 22.11 22.11 0.0M
2021-02-05 20.60 21.85 20.60 21.85 0.0M
2021-02-04 20.00 21.80 20.00 21.53 0.0M
2021-01-29 19.70 19.70 19.70 19.70 0.0M
2021-01-28 19.60 19.60 19.60 19.60 0.0M
2021-01-27 19.62 19.62 19.60 19.60 0.0M
2021-01-22 19.92 19.92 19.92 19.92 0.0M
2021-01-20 20.99 21.00 20.99 21.00 0.0M
2021-01-18 20.50 21.00 20.50 21.00 0.0M
2021-01-15 21.49 21.49 21.00 21.00 0.0M
2021-01-14 20.29 20.29 20.29 20.29 0.0M
2021-01-13 19.61 20.30 19.61 20.30 0.0M
2021-01-12 20.40 20.50 20.12 20.20 0.0M
2021-01-11 22.47 22.47 20.30 20.61 0.0M
2021-01-08 22.02 23.90 22.02 22.20 0.0M
2021-01-07 23.00 24.00 21.71 23.90 0.0M
2021-01-06 26.20 31.50 23.25 24.37 0.0M
2021-01-05 19.31 27.00 19.31 26.29 0.0M
2021-01-04 19.98 19.98 19.98 19.98 0.0M