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 4,500.00 4,790.00 4,500.00 4,610.00 0.0M
2022-12-29 4,980.00 4,980.00 4,390.00 4,800.00 0.0M
2022-12-28 4,970.00 4,980.00 4,670.00 4,670.00 0.0M
2022-12-27 4,480.00 4,990.00 4,480.00 4,980.00 0.0M
2022-12-26 5,070.00 5,070.00 4,490.00 4,800.00 0.0M
2022-12-23 4,800.00 5,100.00 4,800.00 4,800.00 0.0M
2022-12-22 4,570.00 4,880.00 4,570.00 4,800.00 0.0M
2022-12-21 4,520.00 4,700.00 4,520.00 4,570.00 0.0M
2022-12-20 4,520.00 4,600.00 4,520.00 4,520.00 0.0M
2022-12-19 4,500.00 4,690.00 4,490.00 4,520.00 0.0M
2022-12-16 4,350.00 4,520.00 4,330.00 4,500.00 0.1M
2022-12-15 4,030.00 4,230.00 4,000.00 4,230.00 0.0M
2022-12-14 4,260.00 4,260.00 3,960.00 3,960.00 0.0M
2022-12-13 4,380.00 4,380.00 4,230.00 4,250.00 0.0M
2022-12-12 4,210.00 4,390.00 4,210.00 4,380.00 0.0M
2022-12-09 4,390.00 4,400.00 4,210.00 4,400.00 0.0M
2022-12-08 4,500.00 4,500.00 4,150.00 4,400.00 0.0M
2022-12-07 4,300.00 4,390.00 4,290.00 4,360.00 0.0M
2022-12-06 4,400.00 4,520.00 4,080.00 4,150.00 0.0M
2022-12-05 4,350.00 4,500.00 4,350.00 4,380.00 0.0M
2022-12-02 4,260.00 4,440.00 3,960.00 4,300.00 0.0M
2022-12-01 4,100.00 4,250.00 4,070.00 4,250.00 0.1M
2022-11-30 4,100.00 4,200.00 3,980.00 3,980.00 0.0M
2022-11-29 4,290.00 4,290.00 4,030.00 4,100.00 0.0M
2022-11-28 3,990.00 4,080.00 3,990.00 4,070.00 0.0M
2022-11-25 4,010.00 4,010.00 3,920.00 4,000.00 0.0M
2022-11-24 3,900.00 4,000.00 3,700.00 4,000.00 0.0M
2022-11-23 4,150.00 4,290.00 3,890.00 3,900.00 0.0M
2022-11-22 4,070.00 4,130.00 4,070.00 4,070.00 0.0M
2022-11-21 4,310.00 4,310.00 4,020.00 4,070.00 0.0M
2022-11-18 4,600.00 4,600.00 4,290.00 4,310.00 0.0M
2022-11-17 4,400.00 4,600.00 4,350.00 4,600.00 0.0M
2022-11-16 3,860.00 4,390.00 3,860.00 4,330.00 0.0M
2022-11-15 3,900.00 4,150.00 3,900.00 4,150.00 0.0M
2022-11-14 4,510.00 4,510.00 4,190.00 4,190.00 0.0M
2022-11-11 4,740.00 4,740.00 4,500.00 4,500.00 0.0M
2022-11-10 4,770.00 4,770.00 4,600.00 4,700.00 0.0M
2022-11-09 5,080.00 5,080.00 4,800.00 4,800.00 0.0M
2022-11-08 5,030.00 5,200.00 4,680.00 5,080.00 0.0M
2022-11-07 4,520.00 5,080.00 4,420.00 5,030.00 0.0M
2022-11-04 5,120.00 5,260.00 4,750.00 4,750.00 0.0M
2022-11-03 5,000.00 5,130.00 4,860.00 5,100.00 0.1M
2022-11-02 4,820.00 4,820.00 4,810.00 4,820.00 0.0M
2022-11-01 4,510.00 4,510.00 4,510.00 4,510.00 0.0M
2022-10-31 4,210.00 4,220.00 4,210.00 4,220.00 0.0M
2022-10-28 3,920.00 3,950.00 3,450.00 3,950.00 0.0M
2022-10-27 3,570.00 3,700.00 3,380.00 3,700.00 0.0M
2022-10-26 3,570.00 3,580.00 3,460.00 3,460.00 0.0M
2022-10-25 3,450.00 3,500.00 3,350.00 3,490.00 0.0M
2022-10-24 3,700.00 3,700.00 3,450.00 3,450.00 0.0M
2022-10-21 3,970.00 3,970.00 3,700.00 3,700.00 0.0M
2022-10-20 3,950.00 4,000.00 3,930.00 3,970.00 0.0M
2022-10-19 3,960.00 3,960.00 3,840.00 3,950.00 0.0M
2022-10-18 4,080.00 4,080.00 3,960.00 3,960.00 0.0M
2022-10-17 3,880.00 4,000.00 3,880.00 3,900.00 0.0M
2022-10-14 4,120.00 4,120.00 4,010.00 4,010.00 0.0M
2022-10-13 4,100.00 4,100.00 4,000.00 4,010.00 0.0M
2022-10-12 3,830.00 4,080.00 3,830.00 4,080.00 0.0M
2022-10-11 4,100.00 4,130.00 4,000.00 4,000.00 0.0M
2022-10-10 4,000.00 4,090.00 3,800.00 4,090.00 0.0M
2022-10-07 4,300.00 4,340.00 4,050.00 4,050.00 0.0M
2022-10-06 4,460.00 4,460.00 4,080.00 4,350.00 0.0M
2022-10-05 4,570.00 4,570.00 4,250.00 4,380.00 0.1M
2022-10-04 4,750.00 4,750.00 4,560.00 4,560.00 0.0M
2022-10-03 4,750.00 4,800.00 4,750.00 4,760.00 0.0M
2022-09-30 5,000.00 5,000.00 4,700.00 4,800.00 0.0M
2022-09-29 5,010.00 5,010.00 5,000.00 5,010.00 0.0M
2022-09-28 5,110.00 5,200.00 4,930.00 5,200.00 0.0M
2022-09-27 5,340.00 5,340.00 5,230.00 5,240.00 0.0M
2022-09-26 5,230.00 5,410.00 5,230.00 5,330.00 0.0M
2022-09-23 5,390.00 5,390.00 5,230.00 5,230.00 0.0M
2022-09-22 5,210.00 5,400.00 5,210.00 5,210.00 0.0M
2022-09-21 5,200.00 5,330.00 5,180.00 5,200.00 0.0M
2022-09-20 5,150.00 5,370.00 5,150.00 5,370.00 0.0M
2022-09-19 5,490.00 5,500.00 5,400.00 5,400.00 0.0M
2022-09-16 5,600.00 5,600.00 5,400.00 5,500.00 0.0M
2022-09-15 5,560.00 5,620.00 5,560.00 5,610.00 0.0M
2022-09-14 5,750.00 5,750.00 5,500.00 5,550.00 0.0M
2022-09-13 5,790.00 5,810.00 5,790.00 5,800.00 0.0M
2022-09-12 5,770.00 5,940.00 5,600.00 5,780.00 0.0M
2022-09-09 5,990.00 5,990.00 5,810.00 5,810.00 0.0M
2022-09-08 5,920.00 5,930.00 5,860.00 5,860.00 0.0M
2022-09-07 6,000.00 6,050.00 5,920.00 5,970.00 0.0M
2022-09-06 6,060.00 6,060.00 5,800.00 5,970.00 0.0M
2022-09-05 6,180.00 6,180.00 6,060.00 6,060.00 0.0M
2022-08-31 6,040.00 6,300.00 6,000.00 6,180.00 0.0M
2022-08-30 6,000.00 6,100.00 5,980.00 6,000.00 0.0M
2022-08-29 6,000.00 6,000.00 5,880.00 5,990.00 0.0M
2022-08-26 6,070.00 6,070.00 6,000.00 6,020.00 0.0M
2022-08-25 6,020.00 6,070.00 6,000.00 6,070.00 0.1M
2022-08-24 6,030.00 6,050.00 6,000.00 6,020.00 0.0M
2022-08-23 6,060.00 6,060.00 5,950.00 6,020.00 0.0M
2022-08-22 6,200.00 6,200.00 6,050.00 6,060.00 0.0M
2022-08-19 6,390.00 6,390.00 6,050.00 6,280.00 0.0M
2022-08-18 6,520.00 6,520.00 6,050.00 6,390.00 0.3M
2022-08-17 6,470.00 6,650.00 6,010.00 6,500.00 0.1M
2022-08-16 6,500.00 6,500.00 6,050.00 6,460.00 0.0M
2022-08-15 6,500.00 6,700.00 6,500.00 6,500.00 0.0M
2022-08-12 6,660.00 6,660.00 6,100.00 6,500.00 0.0M
2022-08-11 6,750.00 6,760.00 6,500.00 6,500.00 0.0M
2022-08-10 6,720.00 6,750.00 6,670.00 6,750.00 0.0M
2022-08-09 6,550.00 6,760.00 6,540.00 6,760.00 0.0M
2022-08-08 6,500.00 6,600.00 6,490.00 6,540.00 0.0M
2022-08-05 6,160.00 6,400.00 6,160.00 6,370.00 0.0M
2022-08-04 6,170.00 6,350.00 6,170.00 6,260.00 0.0M
2022-08-03 6,290.00 6,550.00 5,850.00 6,170.00 0.0M
2022-08-02 6,340.00 6,370.00 6,290.00 6,290.00 0.0M
2022-08-01 6,440.00 6,440.00 6,260.00 6,380.00 0.0M
2022-07-29 5,940.00 6,300.00 5,940.00 6,290.00 0.0M
2022-07-28 6,450.00 6,500.00 5,900.00 5,910.00 0.0M
2022-07-27 6,300.00 6,300.00 6,200.00 6,250.00 0.0M
2022-07-26 6,590.00 6,590.00 6,130.00 6,300.00 0.0M
2022-07-25 6,780.00 6,780.00 6,570.00 6,590.00 0.0M
2022-07-22 6,650.00 6,650.00 6,500.00 6,570.00 0.0M
2022-07-21 6,790.00 6,790.00 6,420.00 6,580.00 0.0M
2022-07-20 6,490.00 6,690.00 6,490.00 6,600.00 0.0M
2022-07-19 6,310.00 6,620.00 6,310.00 6,490.00 0.0M
2022-07-18 6,600.00 6,670.00 6,600.00 6,650.00 0.0M
2022-07-15 6,650.00 6,740.00 6,500.00 6,690.00 0.0M
2022-07-14 6,260.00 6,690.00 6,250.00 6,660.00 0.0M
2022-07-13 6,730.00 6,730.00 6,690.00 6,690.00 0.0M
2022-07-12 6,590.00 6,750.00 6,400.00 6,730.00 0.0M
2022-07-11 6,550.00 6,730.00 6,550.00 6,600.00 0.0M
2022-07-08 6,460.00 6,750.00 6,450.00 6,750.00 0.0M
2022-07-07 6,510.00 6,850.00 6,500.00 6,850.00 0.0M
2022-07-06 7,090.00 7,090.00 6,500.00 6,680.00 0.0M
2022-07-05 6,910.00 7,290.00 6,610.00 6,900.00 0.0M
2022-07-04 7,000.00 7,000.00 6,910.00 6,910.00 0.0M
2022-07-01 6,900.00 7,230.00 6,900.00 6,900.00 0.0M
2022-06-30 7,250.00 7,250.00 6,960.00 7,180.00 0.0M
2022-06-29 6,900.00 7,350.00 6,900.00 7,000.00 0.0M
2022-06-28 7,300.00 7,300.00 6,800.00 7,300.00 0.0M
2022-06-27 7,180.00 7,310.00 7,180.00 7,310.00 0.0M
2022-06-24 6,790.00 7,180.00 6,790.00 7,180.00 0.0M
2022-06-23 7,350.00 7,350.00 7,300.00 7,300.00 0.0M
2022-06-22 7,400.00 7,400.00 6,610.00 7,360.00 0.0M
2022-06-21 7,650.00 7,650.00 6,790.00 7,100.00 0.0M
2022-06-20 6,890.00 7,300.00 6,410.00 7,300.00 0.0M
2022-06-17 6,890.00 7,000.00 6,890.00 6,890.00 0.0M
2022-06-16 7,450.00 7,450.00 6,500.00 7,400.00 0.0M
2022-06-15 7,050.00 7,900.00 6,980.00 6,980.00 0.0M
2022-06-14 7,650.00 7,700.00 7,300.00 7,500.00 0.0M
2022-06-13 8,180.00 8,180.00 7,700.00 7,700.00 0.0M
2022-06-10 8,000.00 8,270.00 8,000.00 8,190.00 0.0M
2022-06-09 8,350.00 8,350.00 8,000.00 8,300.00 0.0M
2022-06-08 8,070.00 8,390.00 8,000.00 8,300.00 0.0M
2022-06-07 8,410.00 8,410.00 8,000.00 8,070.00 0.0M
2022-06-06 8,500.00 8,500.00 8,000.00 8,400.00 0.0M
2022-06-03 8,900.00 8,900.00 8,000.00 8,000.00 0.0M
2022-06-02 7,800.00 8,500.00 7,800.00 8,500.00 0.0M
2022-06-01 8,300.00 8,390.00 8,300.00 8,370.00 0.0M
2022-05-31 8,000.00 8,400.00 8,000.00 8,340.00 0.0M
2022-05-30 8,310.00 8,310.00 8,190.00 8,200.00 0.0M
2022-05-27 8,450.00 8,490.00 7,750.00 8,250.00 0.0M
2022-05-26 8,200.00 8,500.00 8,100.00 8,200.00 0.0M
2022-05-25 7,960.00 8,400.00 7,960.00 8,200.00 0.0M
2022-05-24 8,490.00 8,500.00 7,900.00 7,960.00 0.0M
2022-05-23 8,500.00 8,500.00 8,200.00 8,490.00 0.0M
2022-05-20 8,900.00 8,900.00 8,060.00 8,540.00 0.0M
2022-05-19 8,300.00 9,100.00 8,300.00 8,500.00 0.0M
2022-05-18 8,750.00 9,400.00 8,350.00 8,890.00 0.0M
2022-05-17 8,510.00 8,990.00 7,920.00 8,890.00 0.0M
2022-05-16 9,000.00 9,000.00 8,020.00 8,510.00 0.0M
2022-05-13 8,700.00 9,100.00 8,610.00 8,610.00 0.0M
2022-05-12 9,200.00 9,500.00 9,200.00 9,200.00 0.0M
2022-05-11 9,200.00 9,840.00 9,200.00 9,220.00 0.0M
2022-05-10 9,240.00 9,240.00 9,200.00 9,230.00 0.0M
2022-05-09 9,900.00 9,950.00 9,240.00 9,240.00 0.0M
2022-05-06 10,000.00 10,000.00 9,060.00 9,930.00 0.0M
2022-05-05 9,700.00 10,000.00 9,600.00 9,700.00 0.0M
2022-05-04 10,000.00 10,050.00 9,650.00 9,650.00 0.0M
2022-04-29 9,500.00 10,050.00 9,350.00 10,000.00 0.0M
2022-04-28 10,000.00 10,050.00 9,850.00 10,050.00 0.0M
2022-04-27 9,500.00 10,100.00 9,500.00 10,050.00 0.0M
2022-04-26 10,200.00 10,200.00 9,490.00 9,490.00 0.1M
2022-04-25 10,300.00 10,300.00 9,490.00 10,200.00 0.0M
2022-04-22 9,550.00 10,200.00 9,000.00 10,200.00 0.0M
2022-04-21 9,540.00 10,050.00 9,540.00 9,550.00 0.0M
2022-04-20 10,250.00 10,300.00 10,250.00 10,250.00 0.0M
2022-04-19 11,200.00 11,500.00 11,000.00 11,000.00 0.0M
2022-04-18 11,700.00 11,800.00 11,100.00 11,200.00 0.0M
2022-04-15 11,350.00 12,000.00 11,300.00 11,900.00 0.1M
2022-04-14 11,800.00 11,850.00 11,400.00 11,700.00 0.0M
2022-04-13 11,250.00 11,900.00 11,250.00 11,750.00 0.0M
2022-04-12 12,000.00 12,000.00 11,200.00 11,900.00 0.0M
2022-04-08 11,900.00 12,000.00 11,600.00 12,000.00 0.0M
2022-04-07 12,000.00 12,000.00 11,750.00 11,900.00 0.0M
2022-04-06 12,000.00 12,300.00 12,000.00 12,000.00 0.1M
2022-04-05 12,200.00 12,400.00 11,700.00 12,200.00 0.0M
2022-04-04 11,850.00 12,400.00 11,850.00 12,300.00 0.1M
2022-04-01 11,500.00 12,100.00 11,000.00 11,850.00 0.2M
2022-03-31 11,600.00 11,800.00 11,400.00 11,600.00 0.0M
2022-03-30 12,300.00 12,300.00 11,600.00 11,600.00 0.1M
2022-03-29 11,950.00 12,750.00 11,950.00 12,450.00 0.2M
2022-03-28 11,250.00 11,950.00 11,000.00 11,950.00 0.1M
2022-03-25 11,550.00 11,550.00 11,150.00 11,200.00 0.1M
2022-03-24 11,600.00 11,600.00 11,150.00 11,500.00 0.1M
2022-03-23 12,000.00 12,000.00 11,500.00 11,600.00 0.0M
2022-03-22 12,000.00 12,200.00 11,600.00 11,950.00 0.1M
2022-03-21 12,500.00 12,850.00 11,600.00 12,000.00 0.2M
2022-03-18 11,700.00 12,400.00 11,700.00 12,400.00 0.1M
2022-03-17 10,850.00 11,600.00 10,850.00 11,600.00 0.1M
2022-03-16 10,300.00 11,050.00 10,300.00 10,850.00 0.2M
2022-03-15 11,050.00 11,050.00 11,050.00 11,050.00 0.1M
2022-03-14 12,800.00 12,800.00 11,850.00 11,850.00 0.1M
2022-03-11 14,400.00 14,400.00 12,600.00 12,700.00 0.4M
2022-03-10 13,500.00 13,500.00 13,500.00 13,500.00 0.4M
2022-03-09 12,650.00 12,650.00 12,650.00 12,650.00 0.1M
2022-03-08 11,850.00 11,850.00 11,850.00 11,850.00 0.1M
2022-03-07 11,100.00 11,100.00 11,100.00 11,100.00 0.0M
2022-03-04 9,730.00 10,400.00 9,730.00 10,400.00 0.2M
2022-03-03 9,300.00 9,730.00 9,200.00 9,730.00 0.1M
2022-03-02 8,950.00 9,100.00 8,950.00 9,100.00 0.1M
2022-03-01 8,200.00 8,950.00 8,200.00 8,950.00 0.1M
2022-02-28 8,920.00 8,970.00 8,700.00 8,700.00 0.0M
2022-02-25 8,770.00 9,000.00 8,770.00 8,890.00 0.0M
2022-02-24 8,970.00 8,970.00 8,770.00 8,770.00 0.0M
2022-02-23 9,000.00 9,000.00 8,830.00 8,950.00 0.0M
2022-02-22 9,000.00 9,000.00 8,800.00 8,830.00 0.0M
2022-02-21 8,700.00 8,750.00 8,580.00 8,600.00 0.0M
2022-02-18 8,800.00 8,800.00 8,580.00 8,700.00 0.0M
2022-02-17 8,800.00 8,800.00 8,600.00 8,600.00 0.0M
2022-02-16 8,900.00 8,900.00 8,600.00 8,600.00 0.0M
2022-02-15 9,000.00 9,190.00 8,800.00 8,900.00 0.0M
2022-02-14 8,700.00 8,850.00 8,500.00 8,800.00 0.0M
2022-02-11 8,800.00 8,800.00 8,720.00 8,750.00 0.0M
2022-02-10 8,610.00 9,000.00 8,600.00 8,800.00 0.0M
2022-02-09 8,790.00 8,800.00 8,600.00 8,610.00 0.0M
2022-02-08 9,200.00 9,200.00 8,790.00 8,790.00 0.0M
2022-02-07 8,200.00 8,700.00 8,200.00 8,650.00 0.0M
2022-01-28 8,000.00 8,630.00 8,000.00 8,300.00 0.0M
2022-01-27 8,200.00 8,400.00 8,100.00 8,200.00 0.0M
2022-01-26 8,200.00 8,690.00 8,200.00 8,200.00 0.0M
2022-01-25 7,980.00 8,700.00 7,980.00 8,200.00 0.0M
2022-01-24 9,000.00 9,010.00 8,560.00 8,560.00 0.0M
2022-01-21 8,700.00 9,290.00 8,400.00 8,900.00 0.0M
2022-01-20 7,600.00 8,700.00 7,600.00 8,700.00 0.0M
2022-01-19 8,170.00 8,780.00 8,170.00 8,170.00 0.0M
2022-01-18 9,300.00 9,300.00 8,780.00 8,780.00 0.0M
2022-01-17 9,200.00 9,500.00 9,000.00 9,440.00 0.0M
2022-01-14 8,610.00 9,390.00 8,490.00 9,200.00 0.0M
2022-01-13 9,790.00 9,790.00 9,120.00 9,120.00 0.1M
2022-01-12 10,200.00 10,200.00 9,680.00 9,800.00 0.1M
2022-01-11 10,000.00 10,450.00 9,960.00 10,400.00 0.1M
2022-01-10 9,300.00 9,950.00 9,100.00 9,950.00 0.1M
2022-01-07 9,300.00 9,360.00 9,100.00 9,300.00 0.1M
2022-01-06 9,400.00 9,400.00 9,000.00 9,300.00 0.0M
2022-01-05 9,800.00 9,800.00 9,200.00 9,400.00 0.0M
2022-01-04 9,500.00 9,500.00 9,360.00 9,400.00 0.0M