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
2023-12-28 43.10 45.00 43.10 44.05 0.0M
2023-12-26 43.00 43.00 43.00 43.00 0.0M
2023-12-21 43.00 43.00 43.00 43.00 0.1M
2023-12-20 45.00 45.00 45.00 45.00 0.0M
2023-12-19 45.00 45.00 43.75 45.00 0.0M
2023-12-15 47.95 47.95 45.00 45.00 0.0M
2023-12-12 47.95 47.95 47.95 47.95 0.0M
2023-12-11 44.99 45.00 44.99 45.00 0.0M
2023-12-08 43.00 43.00 43.00 43.00 0.0M
2023-12-06 41.13 41.13 41.10 41.10 0.0M
2023-12-05 43.00 43.00 43.00 43.00 0.0M
2023-12-04 44.00 44.00 41.01 41.01 0.0M
2023-12-01 43.90 43.90 43.90 43.90 0.0M
2023-11-30 41.00 41.00 41.00 41.00 0.0M
2023-11-28 42.00 43.50 42.00 42.00 0.0M
2023-11-24 41.00 42.00 41.00 42.00 0.0M
2023-11-23 41.99 41.99 40.40 40.40 0.0M
2023-11-22 41.10 41.10 41.00 41.05 0.0M
2023-11-21 41.70 41.70 41.70 41.70 0.0M
2023-11-20 41.80 45.00 41.80 42.51 0.0M
2023-11-17 42.00 44.95 36.90 44.93 0.0M
2023-11-16 44.60 44.60 44.55 44.55 0.0M
2023-11-15 48.00 48.00 48.00 48.00 0.0M
2023-11-13 46.00 46.00 46.00 46.00 0.0M
2023-11-10 47.95 48.00 47.95 48.00 0.0M
2023-11-08 52.50 52.50 43.00 46.50 0.0M
2023-11-07 53.00 53.00 45.35 50.94 0.0M
2023-11-01 53.05 53.05 53.05 53.05 0.0M
2023-10-31 53.45 53.45 53.45 53.45 0.0M
2023-10-30 56.95 56.95 56.95 56.95 0.0M
2023-10-27 55.00 55.00 55.00 55.00 0.0M
2023-10-26 54.50 55.00 54.50 55.00 0.0M
2023-10-25 53.00 53.00 52.00 52.00 0.0M
2023-10-23 53.40 56.75 53.40 55.88 0.0M
2023-10-17 53.40 53.40 53.40 53.40 0.0M
2023-10-13 53.41 54.00 53.41 53.80 0.0M
2023-10-12 54.05 54.05 54.00 54.00 0.0M
2023-10-11 55.00 55.00 55.00 55.00 0.0M
2023-10-10 55.00 55.00 55.00 55.00 0.0M
2023-10-09 54.30 56.55 51.30 53.01 0.0M
2023-10-06 57.05 57.05 57.05 57.05 0.0M
2023-10-03 59.00 59.00 59.00 59.00 0.0M
2023-09-29 54.35 58.95 54.35 58.95 0.0M
2023-09-28 58.00 58.00 55.60 58.00 0.0M
2023-09-27 58.00 59.00 58.00 59.00 0.0M
2023-09-25 57.05 60.00 57.05 60.00 0.0M
2023-09-22 55.00 59.75 55.00 59.75 0.0M
2023-09-21 59.00 59.00 57.10 57.10 0.0M
2023-09-20 58.10 58.10 58.10 58.10 0.0M
2023-09-15 58.10 58.10 58.10 58.10 0.0M
2023-09-14 58.15 58.15 58.10 58.10 0.0M
2023-09-13 59.00 59.00 58.05 58.05 0.0M
2023-09-12 62.00 62.00 59.00 59.00 0.0M
2023-09-11 61.52 62.50 61.52 62.38 0.0M
2023-09-08 64.39 64.39 62.00 62.00 0.0M
2023-09-07 61.11 61.11 61.11 61.11 0.0M
2023-09-06 62.00 63.35 61.56 61.60 0.0M
2023-09-05 61.90 62.80 61.50 61.72 0.0M
2023-09-04 61.70 62.45 61.61 62.45 0.0M
2023-09-01 61.00 64.39 61.00 61.90 0.0M
2023-08-31 60.25 65.00 60.20 61.47 0.0M
2023-08-30 61.00 61.00 60.25 60.41 0.0M
2023-08-29 60.03 62.00 60.03 61.51 0.0M
2023-08-28 60.00 61.90 59.91 59.93 0.0M
2023-08-25 62.50 62.50 60.04 60.05 0.0M
2023-08-24 59.90 60.20 59.81 59.81 0.0M
2023-08-23 60.25 60.45 59.85 59.86 0.0M
2023-08-22 60.25 61.50 60.01 60.03 0.0M
2023-08-21 63.00 63.00 60.10 61.01 0.0M
2023-08-18 59.95 59.95 59.80 59.85 0.0M
2023-08-17 59.90 60.10 59.86 60.02 0.0M
2023-08-16 58.60 59.00 58.25 59.00 0.0M
2023-08-14 59.55 62.99 59.51 61.25 0.0M
2023-08-11 59.90 60.10 59.05 59.50 0.0M
2023-08-10 61.20 61.25 59.70 59.70 0.0M
2023-08-09 59.51 61.50 59.50 61.50 0.0M
2023-08-08 61.26 61.28 59.81 59.83 0.0M
2023-08-07 62.00 62.50 61.01 61.50 0.0M
2023-08-04 61.10 61.40 59.05 60.11 0.0M
2023-08-03 61.55 63.75 61.55 63.49 0.0M
2023-08-02 60.01 62.50 60.01 61.75 0.0M
2023-08-01 60.60 61.75 60.35 61.50 0.0M
2023-07-31 60.50 61.50 60.05 61.50 0.0M
2023-07-28 57.00 60.30 56.20 60.03 0.0M
2023-07-27 57.00 57.00 55.00 55.00 0.0M
2023-07-26 57.20 57.20 57.20 57.20 0.0M
2023-07-24 57.50 57.50 57.50 57.50 0.0M
2023-07-18 54.00 57.50 54.00 57.50 0.0M
2023-07-17 52.00 53.50 52.00 53.50 0.0M
2023-07-13 53.85 53.85 53.85 53.85 0.0M
2023-07-11 56.60 56.60 51.60 54.30 0.0M
2023-07-10 57.05 58.35 56.50 57.40 0.0M
2023-07-07 65.10 65.10 55.80 55.90 0.0M
2023-07-06 50.00 62.71 50.00 62.71 0.1M
2023-07-05 50.00 52.26 50.00 52.26 0.0M
2023-07-04 52.50 52.50 51.00 51.00 0.0M
2023-06-30 52.50 54.45 52.50 52.52 0.0M
2023-06-28 56.50 56.50 56.50 56.50 0.0M
2023-06-27 52.50 54.43 52.50 54.00 0.0M
2023-06-26 56.50 56.50 56.50 56.50 0.0M
2023-06-22 55.17 56.50 55.00 56.50 0.0M
2023-06-20 56.50 58.00 54.90 55.29 0.0M
2023-06-16 55.00 55.00 55.00 55.00 0.0M
2023-06-15 56.00 56.00 55.90 55.90 0.0M
2023-06-13 60.00 60.00 56.00 56.00 0.0M
2023-06-12 59.00 59.00 58.90 58.90 0.0M
2023-06-09 59.00 59.00 59.00 59.00 0.0M
2023-06-08 60.00 61.00 58.50 59.06 0.0M
2023-06-07 58.00 58.00 57.00 57.32 0.0M
2023-06-06 61.00 61.00 57.00 57.00 0.0M
2023-06-05 60.50 60.50 59.00 59.00 0.0M
2023-05-31 56.05 57.00 56.05 57.00 0.0M
2023-05-30 58.25 58.25 58.25 58.25 0.0M
2023-05-29 64.05 67.00 57.00 57.97 0.1M
2023-05-26 63.65 63.65 60.50 60.50 0.0M
2023-05-24 58.65 58.65 58.65 58.65 0.0M
2023-05-22 61.65 61.65 59.00 60.33 0.0M
2023-05-10 67.20 68.00 65.50 65.50 0.0M
2023-05-09 62.57 67.59 62.57 67.59 0.0M
2023-05-08 65.85 67.95 62.60 65.50 0.0M
2023-05-05 62.75 65.00 61.05 64.96 0.0M
2023-05-04 59.00 59.00 59.00 59.00 0.0M
2023-05-03 59.00 62.80 59.00 62.80 0.0M
2023-05-02 63.50 63.50 63.50 63.50 0.0M
2023-04-28 59.00 59.00 59.00 59.00 0.0M
2023-04-21 62.80 62.80 62.80 62.80 0.0M
2023-04-20 60.30 60.30 60.30 60.30 0.0M
2023-04-19 58.80 58.80 58.80 58.80 0.0M
2023-04-17 59.00 59.00 59.00 59.00 0.0M
2023-04-12 61.65 61.65 58.90 60.80 0.0M
2023-04-11 65.75 65.75 65.75 65.75 0.0M
2023-04-10 64.00 66.40 61.70 63.00 0.0M
2023-04-06 61.50 61.50 61.50 61.50 0.0M
2023-04-05 58.00 58.00 58.00 58.00 0.0M
2023-04-03 58.70 61.45 58.70 61.45 0.0M
2023-03-31 58.00 58.00 55.10 58.00 0.0M
2023-03-29 57.50 59.00 56.00 59.00 0.1M
2023-03-28 57.50 57.50 57.50 57.50 0.0M
2023-03-27 57.25 59.00 57.00 59.00 0.0M
2023-03-24 57.45 59.30 57.00 59.30 0.0M
2023-03-23 57.45 59.80 57.45 57.50 0.0M
2023-03-20 62.30 62.30 62.30 62.30 0.0M
2023-03-17 54.50 62.40 54.50 61.28 0.0M
2023-03-16 54.50 54.50 52.00 52.00 0.0M
2023-03-14 55.10 55.10 55.00 55.00 0.0M
2023-03-13 59.00 59.00 55.30 55.30 0.0M
2023-03-10 62.50 62.50 62.50 62.50 0.0M
2023-03-09 60.90 60.90 60.90 60.90 0.0M
2023-03-06 58.00 58.80 58.00 58.80 0.0M
2023-03-03 56.00 56.85 56.00 56.85 0.0M
2023-03-02 55.80 55.80 52.00 52.00 0.0M
2023-02-28 55.00 55.00 55.00 55.00 0.0M
2023-02-27 55.60 55.60 55.00 55.00 0.0M
2023-02-23 62.45 62.45 58.00 58.00 0.0M
2023-02-22 60.00 60.00 58.00 59.00 0.0M
2023-02-21 60.50 60.50 60.50 60.50 0.0M
2023-02-13 60.60 64.95 60.30 64.95 0.0M
2023-02-08 62.00 63.45 61.70 63.45 0.0M
2023-02-03 64.90 64.90 64.90 64.90 0.0M
2023-02-01 65.00 66.45 61.20 61.70 0.0M
2023-01-31 64.80 66.50 64.45 65.00 0.0M
2023-01-27 66.85 70.00 62.05 70.00 0.0M
2023-01-25 69.55 69.55 69.50 69.50 0.0M
2023-01-24 74.00 74.00 74.00 74.00 0.0M
2023-01-20 82.90 82.90 73.00 74.80 0.0M
2023-01-19 71.55 71.55 71.25 71.45 0.0M
2023-01-18 71.30 72.90 71.00 71.00 0.0M
2023-01-17 75.90 75.90 75.90 75.90 0.0M
2023-01-16 74.95 74.95 74.50 74.50 0.0M
2023-01-13 74.95 74.95 74.95 74.95 0.0M
2023-01-12 74.00 74.00 71.00 71.00 0.0M
2023-01-11 75.00 80.15 73.65 73.65 0.0M
2023-01-10 71.00 74.90 70.85 74.90 0.0M
2023-01-09 77.10 77.10 73.00 73.05 0.0M
2023-01-06 76.00 79.00 74.30 77.00 0.0M
2023-01-05 70.00 83.00 70.00 75.45 0.0M
2023-01-04 74.05 74.05 72.00 72.05 0.0M
2023-01-03 75.05 77.00 75.00 77.00 0.0M
2023-01-02 79.30 79.30 75.50 77.00 0.0M