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
2024-12-30 71.00 71.00 70.00 71.00 0.1M
2024-12-27 72.00 73.00 72.00 72.00 0.6M
2024-12-26 72.00 72.00 70.00 71.00 0.7M
2024-12-24 73.00 73.00 72.00 72.00 1.0M
2024-12-23 72.00 73.00 71.00 72.00 0.8M
2024-12-20 73.00 74.00 72.00 73.00 0.5M
2024-12-19 73.00 73.00 72.00 72.00 0.0M
2024-12-18 73.00 73.00 72.00 73.00 0.1M
2024-12-17 72.00 73.00 71.00 72.00 0.6M
2024-12-16 72.00 72.00 71.00 72.00 0.5M
2024-12-13 74.00 74.00 74.00 74.00 0.0M
2024-12-12 73.00 74.00 72.00 73.00 0.9M
2024-12-11 77.00 77.00 75.00 76.00 0.0M
2024-12-10 76.00 77.00 75.00 77.00 0.2M
2024-12-09 77.00 79.00 77.00 78.00 0.1M
2024-12-06 75.00 77.00 75.00 76.00 0.6M
2024-12-05 75.00 76.00 75.00 75.00 0.9M
2024-12-04 73.00 73.00 72.00 73.00 0.8M
2024-12-03 76.00 77.00 76.00 77.00 0.1M
2024-12-02 76.00 78.00 76.00 76.00 0.2M
2024-11-29 75.00 75.00 74.00 74.00 0.0M
2024-11-28 75.00 76.00 75.00 75.00 0.4M
2024-11-27 75.00 76.00 75.00 75.00 0.9M
2024-11-26 75.00 76.00 74.00 74.00 0.1M
2024-11-25 72.00 73.00 71.00 72.00 1.4M
2024-11-22 74.00 75.00 73.00 74.00 0.1M
2024-11-21 75.00 76.00 74.00 75.00 0.3M
2024-11-20 75.00 75.00 74.00 75.00 0.0M
2024-11-19 78.00 78.00 74.00 74.00 0.3M
2024-11-18 80.00 81.00 79.00 80.00 1.0M
2024-11-15 77.00 78.00 76.00 78.00 0.4M
2024-11-14 77.00 79.00 77.00 78.00 0.3M
2024-11-13 77.00 78.00 76.00 77.00 0.4M
2024-11-12 77.00 78.00 76.00 78.00 1.2M
2024-11-11 73.00 74.00 73.00 73.00 1.7M
2024-11-08 71.00 71.00 70.00 71.00 0.9M
2024-11-07 71.00 71.00 69.00 71.00 2.1M
2024-11-06 71.00 73.00 70.00 72.00 1.3M
2024-11-05 72.00 72.00 70.00 72.00 0.8M
2024-11-04 73.00 74.00 72.00 73.00 0.0M
2024-11-01 74.00 74.00 72.00 74.00 1.4M
2024-10-31 77.00 78.00 76.00 77.00 0.0M
2024-10-30 79.00 80.00 79.00 79.00 1.3M
2024-10-29 79.00 80.00 78.00 79.00 1.3M
2024-10-28 77.00 79.00 77.00 78.00 2.0M
2024-10-25 75.00 75.00 73.00 74.00 0.1M
2024-10-24 73.00 74.00 72.00 73.00 0.3M
2024-10-23 73.00 73.00 72.00 73.00 0.7M
2024-10-22 77.00 77.00 75.00 77.00 0.1M
2024-10-21 78.00 78.00 77.00 77.00 0.7M
2024-10-18 75.00 75.00 74.00 75.00 0.0M
2024-10-17 75.00 76.00 74.00 76.00 0.2M
2024-10-16 75.00 76.00 74.00 75.00 0.1M
2024-10-15 73.00 76.00 73.00 75.00 2.3M
2024-10-14 69.00 70.00 68.00 69.00 0.3M
2024-10-11 68.00 68.00 67.00 68.00 0.3M
2024-10-10 70.00 71.00 70.00 70.00 0.5M
2024-10-08 65.00 68.00 64.00 67.00 4.1M
2024-10-07 72.00 72.00 70.00 72.00 1.3M
2024-10-04 72.00 73.00 71.00 73.00 1.7M
2024-10-02 82.00 82.00 77.00 79.00 0.1M
2024-09-30 84.00 84.00 82.00 82.00 0.5M
2024-09-27 86.00 87.00 85.00 85.00 0.8M
2024-09-26 80.00 86.00 79.00 84.00 1.5M
2024-09-25 76.00 78.00 76.00 78.00 0.1M
2024-09-24 78.00 79.00 78.00 78.00 1.3M
2024-09-23 79.00 79.00 76.00 76.00 0.4M
2024-09-20 78.00 79.00 77.00 78.00 0.4M
2024-09-19 84.00 84.00 80.00 80.00 0.8M
2024-09-13 84.00 84.00 83.00 84.00 0.2M
2024-09-12 88.00 89.00 87.00 87.00 0.5M
2024-09-11 91.00 93.00 91.00 91.00 1.4M
2024-09-10 85.00 87.00 85.00 86.00 0.3M
2024-09-09 86.00 87.00 85.00 85.00 2.3M
2024-09-06 84.00 85.00 84.00 84.00 1.6M
2024-09-05 84.00 85.00 84.00 85.00 0.5M
2024-09-04 81.00 84.00 81.00 84.00 2.2M
2024-09-03 74.00 76.00 74.00 74.00 0.5M
2024-09-02 76.00 77.00 75.00 75.00 0.2M
2024-08-30 71.00 72.00 71.00 72.00 0.2M
2024-08-29 73.00 74.00 73.00 73.00 0.1M
2024-08-28 71.00 72.00 71.00 72.00 1.9M
2024-08-27 70.00 70.00 69.00 69.00 2.8M
2024-08-26 75.00 75.00 72.00 73.00 0.3M
2024-08-23 78.00 79.00 77.00 79.00 0.4M
2024-08-22 79.00 81.00 79.00 80.00 0.5M
2024-08-21 77.00 78.00 77.00 77.00 0.0M
2024-08-20 76.00 78.00 76.00 78.00 0.5M
2024-08-19 72.00 74.00 72.00 74.00 0.1M
2024-08-16 71.00 71.00 71.00 71.00 0.6M
2024-08-14 69.00 71.00 69.00 70.00 0.0M
2024-08-13 69.00 69.00 68.00 69.00 0.5M
2024-08-12 74.00 74.00 73.00 73.00 0.2M
2024-08-09 75.00 75.00 74.00 75.00 0.2M
2024-08-08 77.00 77.00 75.00 77.00 0.6M
2024-08-07 81.00 82.00 79.00 80.00 1.0M
2024-08-06 79.00 79.00 77.00 79.00 1.8M
2024-08-05 78.00 82.00 78.00 81.00 6.1M
2024-08-02 73.00 74.00 73.00 73.00 0.7M
2024-08-01 70.00 71.00 70.00 71.00 0.5M
2024-07-31 76.00 78.00 75.00 75.00 0.7M
2024-07-30 75.00 77.00 75.00 76.00 1.5M
2024-07-29 72.00 74.00 72.00 73.00 1.7M
2024-07-26 71.00 71.00 70.00 71.00 0.0M
2024-07-25 72.00 74.00 72.00 73.00 2.0M
2024-07-24 72.00 73.00 72.00 72.00 0.8M
2024-07-23 71.00 72.00 70.00 70.00 0.6M
2024-07-22 69.00 70.00 69.00 69.00 0.6M
2024-07-19 67.00 68.00 67.00 68.00 0.0M
2024-07-18 66.00 66.00 65.00 66.00 0.1M
2024-07-17 69.00 70.00 69.00 70.00 1.2M
2024-07-16 67.00 69.00 67.00 68.00 1.0M
2024-07-15 67.00 68.00 67.00 67.00 0.7M
2024-07-12 66.00 67.00 65.00 66.00 0.2M
2024-07-11 67.00 67.00 65.00 66.00 1.3M
2024-07-10 67.00 69.00 67.00 68.00 0.8M
2024-07-09 67.00 67.00 66.00 67.00 0.1M
2024-07-08 65.00 66.00 65.00 66.00 0.5M
2024-07-05 65.00 65.00 63.00 65.00 1.0M
2024-07-04 65.00 65.00 64.00 65.00 0.3M
2024-07-03 65.00 66.00 65.00 66.00 0.3M
2024-07-02 65.00 65.00 64.00 65.00 2.3M
2024-07-01 68.00 68.00 67.00 68.00 0.0M
2024-06-28 68.00 68.00 66.00 67.00 1.6M
2024-06-27 70.00 70.00 69.00 70.00 0.0M
2024-06-26 69.00 70.00 68.00 68.00 0.3M
2024-06-25 68.00 68.00 67.00 67.00 0.4M
2024-06-24 70.00 70.00 69.00 70.00 0.4M
2024-06-21 69.00 69.00 68.00 68.00 0.6M
2024-06-20 70.00 70.00 69.00 70.00 0.8M
2024-06-19 70.00 70.00 69.00 70.00 0.3M
2024-06-18 71.00 72.00 70.00 72.00 0.7M
2024-06-17 75.00 75.00 74.00 74.00 0.8M
2024-06-14 76.00 76.00 75.00 75.00 0.1M
2024-06-13 75.00 75.00 74.00 75.00 0.2M
2024-06-12 75.00 75.00 74.00 74.00 0.0M
2024-06-11 76.00 76.00 74.00 76.00 0.4M
2024-06-10 80.00 80.00 80.00 80.00 0.1M
2024-06-07 80.00 81.00 79.00 80.00 1.0M
2024-06-05 85.00 86.00 85.00 86.00 1.7M
2024-06-04 83.00 85.00 83.00 85.00 2.3M
2024-06-03 77.00 79.00 76.00 79.00 4.6M
2024-05-31 76.00 77.00 75.00 76.00 1.1M
2024-05-30 73.00 74.00 73.00 74.00 1.2M
2024-05-29 72.00 72.00 71.00 71.00 1.0M
2024-05-28 75.00 75.00 74.00 75.00 0.6M
2024-05-27 77.00 77.00 75.00 76.00 0.0M
2024-05-24 78.00 79.00 77.00 78.00 1.1M
2024-05-23 77.00 78.00 77.00 78.00 1.6M
2024-05-22 76.00 76.00 75.00 76.00 0.0M
2024-05-21 73.00 75.00 73.00 75.00 0.4M
2024-05-20 73.00 73.00 72.00 73.00 0.8M
2024-05-17 74.00 75.00 73.00 74.00 0.1M
2024-05-16 74.00 75.00 74.00 75.00 0.0M
2024-05-14 74.00 75.00 74.00 74.00 0.0M
2024-05-13 76.00 77.00 76.00 77.00 1.6M
2024-05-10 74.00 74.00 73.00 74.00 0.0M
2024-05-09 75.00 75.00 73.00 75.00 0.1M
2024-05-08 76.00 77.00 76.00 77.00 0.8M
2024-05-07 75.00 76.00 75.00 76.00 0.8M
2024-05-03 74.00 75.00 74.00 75.00 0.9M
2024-05-02 74.00 75.00 73.00 73.00 1.1M
2024-04-30 68.00 70.00 68.00 70.00 0.0M
2024-04-29 68.00 69.00 67.00 68.00 0.3M
2024-04-26 67.00 67.00 66.00 67.00 0.7M
2024-04-25 69.00 69.00 68.00 69.00 0.0M
2024-04-24 68.00 68.00 67.00 68.00 0.0M
2024-04-23 70.00 70.00 69.00 70.00 0.2M
2024-04-22 70.00 71.00 70.00 71.00 1.5M
2024-04-19 70.00 70.00 63.00 68.00 4.5M
2024-04-18 69.00 70.00 69.00 70.00 0.7M
2024-04-17 66.00 67.00 65.00 67.00 0.2M
2024-04-16 65.00 65.00 64.00 65.00 0.2M
2024-04-15 65.00 66.00 64.00 66.00 0.9M
2024-04-12 66.00 66.00 64.00 65.00 0.8M
2024-04-11 65.00 65.00 63.00 65.00 0.8M
2024-04-09 64.00 64.00 63.00 64.00 1.1M
2024-04-08 65.00 67.00 65.00 66.00 2.8M
2024-04-05 64.00 64.00 63.00 64.00 0.7M
2024-04-04 66.00 66.00 65.00 66.00 0.2M
2024-04-03 66.00 67.00 65.00 67.00 3.5M
2024-04-02 69.00 69.00 67.00 68.00 1.3M
2024-04-01 70.00 70.00 68.00 69.00 2.5M
2024-03-29 70.00 71.00 70.00 71.00 1.1M
2024-03-28 72.00 72.00 71.00 72.00 0.3M
2024-03-27 73.00 74.00 72.00 74.00 0.5M
2024-03-26 72.00 72.00 71.00 72.00 2.4M
2024-03-25 74.00 74.00 72.00 74.00 1.3M
2024-03-22 73.00 75.00 73.00 74.00 1.0M
2024-03-21 73.00 73.00 71.00 72.00 0.6M
2024-03-20 71.00 71.00 70.00 71.00 0.4M
2024-03-19 72.00 72.00 71.00 72.00 1.2M
2024-03-18 75.00 75.00 73.00 74.00 1.4M
2024-03-15 75.00 75.00 73.00 73.00 0.6M
2024-03-14 77.00 77.00 76.00 76.00 0.7M
2024-03-13 79.00 81.00 79.00 80.00 0.2M
2024-03-12 80.00 80.00 79.00 79.00 0.0M
2024-03-11 80.00 82.00 80.00 81.00 3.9M
2024-03-08 78.00 78.00 77.00 77.00 1.5M
2024-03-07 79.00 79.00 77.00 78.00 0.9M
2024-03-06 80.00 80.00 79.00 79.00 0.2M
2024-03-05 79.00 80.00 78.00 80.00 0.9M
2024-03-04 77.00 77.00 76.00 76.00 5.1M
2024-02-29 80.00 80.00 79.00 79.00 0.8M
2024-02-28 80.00 80.00 79.00 79.00 1.2M
2024-02-27 82.00 82.00 80.00 81.00 1.1M
2024-02-26 83.00 85.00 83.00 85.00 1.4M
2024-02-23 81.00 81.00 79.00 80.00 0.2M
2024-02-22 81.00 81.00 80.00 80.00 0.3M
2024-02-21 82.00 83.00 81.00 81.00 0.7M
2024-02-20 81.00 81.00 80.00 80.00 1.2M
2024-02-19 81.00 81.00 80.00 80.00 0.2M
2024-02-16 82.00 82.00 81.00 81.00 0.9M
2024-02-15 85.00 86.00 84.00 86.00 0.5M
2024-02-14 82.00 83.00 81.00 81.00 0.4M
2024-02-13 84.00 84.00 83.00 83.00 1.6M
2024-02-08 91.00 91.00 89.00 90.00 0.3M
2024-02-07 92.00 92.00 91.00 91.00 0.9M
2024-02-06 93.00 94.00 92.00 94.00 0.7M
2024-02-05 93.00 95.00 93.00 94.00 0.7M
2024-02-02 89.00 91.00 89.00 91.00 1.3M
2024-02-01 86.00 87.00 84.00 85.00 0.5M
2024-01-31 81.00 83.00 81.00 83.00 0.7M
2024-01-30 84.00 84.00 83.00 83.00 0.6M
2024-01-29 80.00 82.00 79.00 81.00 2.2M
2024-01-26 84.00 85.00 83.00 85.00 2.0M
2024-01-25 88.00 88.00 87.00 87.00 1.3M
2024-01-24 90.00 91.00 89.00 89.00 0.0M
2024-01-23 90.00 90.00 89.00 89.00 0.8M
2024-01-22 93.00 94.00 93.00 94.00 0.9M
2024-01-19 92.00 92.00 91.00 91.00 0.5M
2024-01-18 95.00 95.00 94.00 94.00 0.0M
2024-01-17 96.00 97.00 96.00 97.00 0.1M
2024-01-16 93.00 96.00 93.00 95.00 0.2M
2024-01-15 94.00 95.00 93.00 95.00 0.7M
2024-01-12 92.00 93.00 91.00 93.00 1.1M
2024-01-11 99.00 99.00 96.00 97.00 0.0M
2024-01-10 96.00 96.00 94.00 95.00 0.1M
2024-01-09 100.00 100.00 99.00 99.00 0.9M
2024-01-08 92.00 95.00 92.00 95.00 0.3M
2024-01-05 96.00 96.00 95.00 95.00 0.2M
2024-01-04 94.00 95.00 93.00 93.00 0.4M
2024-01-03 96.00 102.00 96.00 101.00 7.1M
2024-01-02 96.00 97.00 94.00 95.00 1.4M