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 9.55 9.74 9.55 9.68 1.9M
2021-12-30 9.26 9.46 9.26 9.37 0.6M
2021-12-29 9.50 9.60 9.35 9.37 1.8M
2021-12-28 9.35 9.70 9.25 9.67 5.0M
2021-12-24 9.42 9.55 9.23 9.34 2.3M
2021-12-23 9.18 9.52 9.10 9.41 4.5M
2021-12-22 9.10 9.35 9.00 9.17 4.2M
2021-12-21 9.10 9.28 8.84 9.09 4.8M
2021-12-20 9.67 9.67 9.10 9.22 7.5M
2021-12-17 9.80 10.06 9.53 9.67 8.7M
2021-12-16 9.94 10.12 9.72 9.91 4.5M
2021-12-15 9.97 10.16 9.85 10.00 4.9M
2021-12-14 10.32 10.38 9.93 10.06 4.1M
2021-12-13 10.58 10.74 10.34 10.34 4.0M
2021-12-10 10.36 10.56 10.16 10.44 8.5M
2021-12-09 10.42 10.62 10.22 10.54 6.4M
2021-12-08 9.95 10.40 9.88 10.34 5.6M
2021-12-07 9.81 10.14 9.65 9.80 7.2M
2021-12-06 10.08 10.08 9.65 9.81 7.5M
2021-12-03 10.10 10.24 9.98 10.08 3.1M
2021-12-02 10.04 10.18 9.81 10.10 4.2M
2021-12-01 10.20 10.50 10.06 10.10 6.2M
2021-11-30 10.52 10.82 10.02 10.14 13.5M
2021-11-29 10.20 10.60 10.00 10.40 8.7M
2021-11-26 10.72 10.82 10.16 10.22 8.7M
2021-11-25 10.54 10.80 10.36 10.72 5.9M
2021-11-24 10.24 10.66 10.00 10.46 7.9M
2021-11-23 10.84 10.84 10.22 10.24 7.3M
2021-11-22 10.60 11.06 10.60 10.86 13.7M
2021-11-19 10.28 10.86 10.12 10.60 9.5M
2021-11-18 10.68 10.68 10.14 10.32 9.1M
2021-11-17 10.14 11.18 10.00 10.78 22.3M
2021-11-16 10.08 10.24 9.84 10.06 7.2M
2021-11-15 9.66 10.34 9.60 10.08 11.2M
2021-11-12 9.40 9.70 9.35 9.59 2.9M
2021-11-11 9.09 9.38 8.90 9.30 2.5M
2021-11-10 9.31 9.32 8.92 9.15 3.7M
2021-11-09 9.35 9.39 9.13 9.26 1.7M
2021-11-08 9.36 9.60 9.21 9.31 3.0M
2021-11-05 9.48 9.62 9.30 9.37 4.0M
2021-11-04 9.48 9.84 9.39 9.72 3.1M
2021-11-03 9.89 9.91 9.35 9.39 5.4M
2021-11-02 10.16 10.26 9.81 9.92 7.4M
2021-11-01 9.60 10.40 9.28 10.00 17.2M
2021-10-29 8.94 9.68 8.83 9.60 10.3M
2021-10-28 8.98 9.19 8.80 8.85 2.4M
2021-10-27 9.31 9.57 8.98 9.03 7.1M
2021-10-26 9.50 9.57 9.18 9.22 2.5M
2021-10-25 9.47 9.57 9.33 9.47 1.2M
2021-10-22 9.33 9.60 9.33 9.47 3.4M
2021-10-21 9.32 9.44 9.24 9.37 3.2M
2021-10-20 9.51 9.53 9.26 9.40 4.2M
2021-10-19 9.50 9.65 9.13 9.47 7.8M
2021-10-18 9.05 9.70 9.05 9.50 12.1M
2021-10-15 8.47 9.14 8.44 9.04 13.4M
2021-10-12 8.40 8.52 8.23 8.46 5.4M
2021-10-11 8.32 8.48 8.18 8.47 4.3M
2021-10-08 8.13 8.37 8.05 8.33 6.3M
2021-10-07 7.94 8.10 7.88 8.05 3.3M
2021-10-06 8.06 8.06 7.78 7.79 2.5M
2021-10-05 8.00 8.15 7.92 8.07 3.3M
2021-10-04 8.15 8.16 7.89 7.97 3.9M
2021-09-30 7.81 8.09 7.76 8.04 5.6M
2021-09-29 7.75 7.90 7.60 7.85 3.1M
2021-09-28 7.58 7.99 7.53 7.93 6.9M
2021-09-27 7.78 7.85 7.54 7.58 3.7M
2021-09-24 7.96 8.14 7.74 7.78 4.4M
2021-09-23 8.26 8.44 7.96 8.00 5.7M
2021-09-21 7.95 8.34 7.86 8.26 2.5M
2021-09-20 8.20 8.20 7.76 8.16 4.8M
2021-09-17 8.05 8.31 7.74 8.31 4.4M
2021-09-16 8.06 8.20 8.05 8.05 5.6M
2021-09-15 8.23 8.24 8.01 8.06 4.4M
2021-09-14 8.38 8.50 8.25 8.25 2.7M
2021-09-13 8.66 8.66 8.30 8.40 4.6M
2021-09-10 8.23 8.67 8.23 8.66 3.9M
2021-09-09 8.70 8.74 8.33 8.43 6.5M
2021-09-08 8.96 8.96 8.58 8.70 4.7M
2021-09-07 8.90 9.05 8.71 8.88 5.7M
2021-09-06 8.58 8.84 8.50 8.84 5.5M
2021-09-03 8.79 8.88 8.56 8.62 4.9M
2021-09-02 8.88 8.95 8.69 8.81 5.3M
2021-09-01 8.67 8.97 8.67 8.88 5.9M
2021-08-31 8.68 8.76 8.44 8.76 4.4M
2021-08-30 8.74 8.78 8.59 8.70 4.5M
2021-08-27 8.55 8.94 8.54 8.68 5.9M
2021-08-26 8.60 8.68 8.35 8.55 6.5M
2021-08-25 8.49 8.78 8.49 8.60 7.4M
2021-08-24 8.54 8.63 8.26 8.47 8.4M
2021-08-23 8.26 8.91 8.11 8.44 11.6M
2021-08-20 8.76 8.76 7.97 8.16 13.7M
2021-08-19 9.10 9.26 8.46 8.66 16.7M
2021-08-18 10.04 10.24 9.08 9.14 29.6M
2021-08-17 10.22 10.54 9.92 10.30 7.8M
2021-08-16 10.96 11.08 10.10 10.22 12.5M
2021-08-13 10.96 11.26 10.60 10.94 9.5M
2021-08-12 11.20 11.32 10.82 11.08 5.8M
2021-08-11 11.36 11.42 10.76 11.16 17.0M
2021-08-10 11.54 12.06 10.96 11.46 17.7M
2021-08-09 9.91 12.44 9.72 11.60 45.8M
2021-08-06 9.46 9.76 9.39 9.71 9.2M
2021-08-05 9.95 9.96 9.30 9.39 8.6M
2021-08-04 9.61 10.14 9.36 9.98 7.9M
2021-08-03 9.75 9.95 9.45 9.55 4.9M
2021-08-02 9.78 9.90 9.53 9.74 5.6M
2021-07-30 9.68 9.68 9.32 9.68 8.7M
2021-07-29 9.10 9.64 8.66 9.58 16.3M
2021-07-28 8.56 8.85 8.27 8.81 24.2M
2021-07-27 9.11 9.56 8.41 8.56 12.2M
2021-07-26 9.82 9.84 9.24 9.25 6.8M
2021-07-23 10.12 10.12 9.71 9.82 6.2M
2021-07-22 9.96 10.12 9.80 10.04 6.1M
2021-07-21 9.84 10.12 9.78 9.88 5.6M
2021-07-20 9.70 9.96 9.68 9.84 8.4M
2021-07-19 10.24 10.24 9.90 9.97 10.9M
2021-07-16 10.58 10.70 10.24 10.30 5.0M
2021-07-15 10.22 10.94 10.04 10.58 14.0M
2021-07-14 10.84 10.86 10.14 10.20 8.9M
2021-07-13 10.82 11.02 10.70 10.80 4.4M
2021-07-12 10.62 10.82 10.32 10.82 8.0M
2021-07-09 10.22 10.58 9.97 10.48 11.5M
2021-07-08 10.36 10.54 10.10 10.22 5.6M
2021-07-07 10.50 10.58 10.16 10.58 10.5M
2021-07-06 10.88 10.92 10.26 10.54 7.4M
2021-07-05 10.58 10.90 10.58 10.84 7.8M
2021-07-02 10.80 10.92 10.42 10.58 10.6M
2021-06-30 11.28 11.30 10.70 10.80 13.0M
2021-06-29 11.16 11.34 10.90 11.06 7.4M
2021-06-28 11.08 11.18 10.68 11.10 4.2M
2021-06-25 11.10 11.22 10.82 11.06 4.2M
2021-06-24 11.40 11.46 10.98 11.10 5.7M
2021-06-23 11.24 11.36 10.92 11.28 9.0M
2021-06-22 11.50 11.50 10.96 11.10 6.4M
2021-06-21 11.26 11.58 10.90 11.26 9.5M
2021-06-18 11.34 11.66 10.92 11.26 9.3M
2021-06-17 10.92 11.34 10.74 11.34 12.9M
2021-06-16 11.90 12.00 11.02 11.10 15.9M
2021-06-15 12.30 12.90 11.84 11.92 15.1M
2021-06-11 11.98 12.12 11.64 12.02 13.6M
2021-06-10 10.90 11.96 10.82 11.90 32.0M
2021-06-09 10.80 11.30 10.74 10.96 10.3M
2021-06-08 11.00 11.06 10.52 10.66 8.1M
2021-06-07 10.92 11.00 10.40 10.78 13.6M
2021-06-04 10.50 11.30 10.36 10.86 17.4M
2021-06-03 10.50 10.68 10.40 10.52 10.0M
2021-06-02 10.18 10.50 9.94 10.36 13.2M
2021-06-01 9.59 10.18 9.58 10.18 12.7M
2021-05-31 9.82 9.82 9.28 9.55 7.8M
2021-05-28 9.50 10.18 9.45 9.78 25.9M
2021-05-27 9.14 9.37 9.10 9.37 7.0M
2021-05-26 9.24 9.49 9.04 9.13 5.8M
2021-05-25 8.96 9.24 8.80 9.20 6.3M
2021-05-24 8.99 9.29 8.82 8.88 8.0M
2021-05-21 8.95 9.03 8.75 8.99 6.0M
2021-05-20 8.47 8.96 8.47 8.80 7.1M
2021-05-18 8.60 8.70 8.40 8.58 4.5M
2021-05-17 8.01 8.57 8.01 8.50 7.6M
2021-05-14 8.16 8.16 7.94 8.01 5.9M
2021-05-13 8.19 8.20 8.00 8.06 5.2M
2021-05-12 8.23 8.41 8.08 8.28 5.3M
2021-05-11 8.25 8.35 8.10 8.22 6.0M
2021-05-10 8.41 8.69 8.20 8.35 4.2M
2021-05-07 8.62 8.70 8.36 8.40 5.1M
2021-05-06 8.69 8.99 8.48 8.62 6.5M
2021-05-05 8.68 8.77 8.54 8.64 4.4M
2021-05-04 8.41 8.85 8.35 8.85 9.0M
2021-05-03 8.70 8.70 8.33 8.41 6.1M
2021-04-30 9.27 9.30 8.52 8.71 18.5M
2021-04-29 9.38 9.46 9.23 9.34 2.7M
2021-04-28 9.71 9.71 9.31 9.38 4.5M
2021-04-27 9.34 9.77 9.19 9.59 10.2M
2021-04-26 9.50 9.63 9.20 9.29 10.0M
2021-04-23 9.69 9.69 9.41 9.53 6.9M
2021-04-22 9.60 9.80 9.45 9.67 8.9M
2021-04-21 9.69 9.78 9.41 9.57 6.9M
2021-04-20 10.00 10.22 9.73 9.85 9.4M
2021-04-19 9.96 10.48 9.85 10.22 10.0M
2021-04-16 9.68 10.06 9.65 9.96 6.8M
2021-04-15 9.58 9.88 9.47 9.68 6.1M
2021-04-14 9.21 9.78 8.96 9.71 9.1M
2021-04-13 9.43 9.47 9.00 9.19 7.1M
2021-04-12 9.80 9.89 9.26 9.31 7.1M
2021-04-09 9.73 9.92 9.52 9.83 8.0M
2021-04-08 9.24 9.87 9.24 9.81 12.8M
2021-04-07 9.92 10.00 9.14 9.24 24.6M
2021-04-01 9.72 9.95 9.50 9.87 9.8M
2021-03-31 9.60 9.70 9.34 9.53 10.6M
2021-03-30 9.59 9.76 9.28 9.68 7.3M
2021-03-29 9.95 10.12 9.31 9.45 15.8M
2021-03-26 9.90 10.42 9.90 10.08 10.6M
2021-03-25 9.66 10.08 9.54 9.86 9.7M
2021-03-24 10.50 10.56 9.79 9.82 19.2M
2021-03-23 10.90 11.30 10.56 10.64 9.8M
2021-03-22 10.80 11.32 10.80 11.10 10.1M
2021-03-19 11.38 11.38 10.68 10.82 13.5M
2021-03-18 11.74 11.94 10.36 11.40 46.0M
2021-03-17 11.32 12.32 11.30 12.06 15.9M
2021-03-16 11.26 11.64 11.08 11.50 9.1M
2021-03-15 11.42 11.78 11.06 11.20 8.3M
2021-03-12 11.50 11.84 11.12 11.36 11.8M
2021-03-11 10.48 11.58 10.48 11.46 10.8M
2021-03-10 11.00 11.08 10.52 10.60 14.5M
2021-03-09 10.08 10.66 9.58 10.36 12.4M
2021-03-08 10.98 11.36 9.90 10.10 11.7M
2021-03-05 10.58 11.00 10.14 10.86 10.1M
2021-03-04 11.34 11.40 10.52 10.84 13.2M
2021-03-03 11.08 11.70 11.08 11.58 9.6M
2021-03-02 11.30 11.86 10.98 11.02 14.4M
2021-03-01 10.28 11.28 10.28 11.24 13.4M
2021-02-26 10.50 10.94 10.24 10.26 16.7M
2021-02-25 10.84 11.20 10.68 11.08 11.0M
2021-02-24 11.46 11.78 10.30 10.58 22.0M
2021-02-23 11.64 11.88 11.04 11.48 17.5M
2021-02-22 12.68 12.96 11.62 11.66 15.3M
2021-02-19 12.66 12.82 11.90 12.64 18.4M
2021-02-18 14.00 14.20 12.54 12.64 27.3M
2021-02-17 12.68 13.90 12.40 13.80 18.6M
2021-02-16 12.56 12.90 12.24 12.50 11.7M
2021-02-11 12.90 12.92 12.28 12.50 4.6M
2021-02-10 12.38 12.82 12.02 12.80 12.3M
2021-02-09 12.00 12.36 11.72 12.24 8.0M
2021-02-08 12.10 12.46 11.80 12.18 10.5M
2021-02-05 12.80 12.80 11.88 12.00 20.1M
2021-02-04 12.88 13.48 12.44 12.68 14.8M
2021-02-03 13.80 13.84 12.66 12.78 19.9M
2021-02-02 13.74 14.00 13.30 13.54 16.8M
2021-02-01 12.52 13.56 12.40 13.46 19.5M
2021-01-29 12.36 13.00 12.06 12.52 27.2M
2021-01-28 12.44 13.30 11.94 12.00 28.5M
2021-01-27 13.70 13.74 12.54 13.00 27.4M
2021-01-26 14.30 14.36 13.24 13.70 34.6M
2021-01-25 13.20 14.70 13.10 14.32 32.9M
2021-01-22 13.36 13.36 12.24 13.02 25.5M
2021-01-21 13.50 14.14 13.08 13.26 42.8M
2021-01-20 11.78 13.60 11.78 13.14 35.6M
2021-01-19 11.70 13.00 11.56 11.60 47.0M
2021-01-18 9.93 11.68 9.63 11.42 39.8M
2021-01-15 10.10 10.18 9.68 9.96 25.1M
2021-01-14 10.06 10.42 9.85 10.18 24.2M
2021-01-13 10.80 11.22 9.86 10.06 33.3M
2021-01-12 9.90 10.38 9.52 10.28 42.8M
2021-01-11 8.60 10.28 8.60 9.68 63.1M
2021-01-08 8.13 8.50 7.86 8.46 30.7M
2021-01-07 7.81 8.18 7.81 7.90 40.4M
2021-01-06 8.54 8.55 7.51 7.59 43.6M
2021-01-05 8.78 8.78 8.40 8.44 20.1M
2021-01-04 8.33 8.88 8.21 8.82 20.0M