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 28.81 29.65 28.44 29.28 1.5M
2022-12-29 28.70 29.19 28.36 28.82 0.9M
2022-12-28 29.53 29.55 28.56 28.73 1.3M
2022-12-27 29.70 29.95 28.68 29.53 2.0M
2022-12-26 29.80 30.53 29.13 29.25 2.0M
2022-12-23 28.77 30.77 28.55 29.82 2.5M
2022-12-22 28.58 29.80 27.83 29.21 1.9M
2022-12-21 28.55 29.22 28.00 28.20 1.0M
2022-12-20 29.68 29.89 28.33 28.50 1.5M
2022-12-19 29.24 30.88 28.72 30.13 2.7M
2022-12-16 29.70 31.68 29.22 29.25 1.7M
2022-12-15 30.05 30.20 29.47 29.61 0.8M
2022-12-14 30.50 31.34 30.00 30.25 1.4M
2022-12-13 30.25 30.94 29.83 30.34 0.9M
2022-12-12 30.73 31.00 29.73 30.21 1.0M
2022-12-09 31.13 31.26 30.35 30.78 1.0M
2022-12-08 30.26 31.69 29.82 31.45 2.0M
2022-12-07 29.89 30.80 29.39 30.47 1.8M
2022-12-06 30.26 30.47 29.52 29.72 1.5M
2022-12-05 30.79 30.80 29.99 30.60 1.9M
2022-12-02 30.36 31.12 29.63 30.78 4.0M
2022-12-01 28.38 31.04 28.38 31.04 3.8M
2022-11-30 28.60 28.95 28.00 28.22 0.5M
2022-11-29 27.60 28.76 27.58 28.63 1.0M
2022-11-28 26.68 28.21 25.61 28.18 1.4M
2022-11-25 27.69 27.80 27.13 27.17 0.4M
2022-11-24 28.05 28.85 27.60 27.69 0.7M
2022-11-23 29.23 29.34 27.48 27.84 1.6M
2022-11-22 29.08 31.15 28.99 29.38 1.6M
2022-11-21 29.51 29.51 28.13 28.90 1.5M
2022-11-18 29.26 31.50 28.90 30.20 2.5M
2022-11-17 29.60 29.60 28.90 29.26 0.6M
2022-11-16 29.24 30.44 28.85 29.63 1.0M
2022-11-15 29.25 30.36 28.71 29.24 1.0M
2022-11-14 29.67 30.60 29.19 29.44 1.3M
2022-11-11 28.48 30.25 28.48 29.23 1.8M
2022-11-10 27.63 28.66 27.43 28.41 1.1M
2022-11-09 28.28 29.06 27.66 27.88 0.8M
2022-11-08 28.57 28.69 27.81 28.28 0.8M
2022-11-07 28.06 29.43 27.30 28.84 1.4M
2022-11-04 27.56 29.36 27.22 28.16 1.3M
2022-11-03 27.58 28.34 27.47 27.56 0.7M
2022-11-02 27.45 28.70 27.18 27.77 1.6M
2022-11-01 25.81 27.35 25.60 27.20 1.6M
2022-10-31 25.83 26.38 25.53 25.69 0.8M
2022-10-28 26.80 26.84 25.80 25.83 0.9M
2022-10-27 27.04 27.45 26.64 26.76 1.2M
2022-10-26 26.31 27.28 26.31 26.91 2.0M
2022-10-25 26.30 27.17 25.70 25.95 1.6M
2022-10-24 27.53 27.69 26.20 27.09 1.7M
2022-10-21 26.82 28.45 26.05 27.61 2.2M
2022-10-20 26.50 27.60 26.12 26.65 1.6M
2022-10-19 26.30 26.81 25.95 26.60 1.5M
2022-10-18 26.50 26.50 25.80 26.11 1.5M
2022-10-17 25.33 26.95 24.91 26.50 2.0M
2022-10-14 24.16 25.55 24.00 25.36 1.7M
2022-10-13 22.30 24.67 22.26 24.24 1.5M
2022-10-12 22.49 22.89 21.80 22.64 0.8M
2022-10-11 22.90 22.90 22.06 22.38 0.9M
2022-10-10 24.44 24.44 22.39 22.81 1.7M
2022-09-30 24.81 24.97 24.00 24.39 0.9M
2022-09-29 25.30 25.66 24.67 24.98 1.0M
2022-09-28 26.25 26.48 24.80 25.00 1.0M
2022-09-27 24.90 26.18 24.59 26.03 1.5M
2022-09-26 26.66 26.89 24.93 25.23 1.5M
2022-09-23 25.69 27.32 25.27 26.98 1.6M
2022-09-22 26.10 26.15 25.43 25.81 0.6M
2022-09-21 26.02 26.41 25.18 26.13 0.7M
2022-09-20 26.58 26.90 26.12 26.23 0.5M
2022-09-19 26.21 26.74 25.71 26.47 0.6M
2022-09-16 26.56 27.16 26.24 26.34 0.7M
2022-09-15 26.75 27.18 26.21 26.52 0.7M
2022-09-14 27.08 27.36 26.66 26.93 0.6M
2022-09-13 27.60 27.75 27.00 27.31 1.0M
2022-09-09 27.28 27.72 26.85 27.59 1.1M
2022-09-08 26.80 28.18 26.30 27.20 2.1M
2022-09-07 25.80 26.79 25.75 26.54 1.5M
2022-09-06 25.82 26.00 25.47 25.81 0.6M
2022-09-05 26.51 26.51 25.38 25.82 1.0M
2022-09-02 26.20 26.56 25.90 26.53 1.0M
2022-09-01 26.06 26.50 25.70 26.05 0.9M
2022-08-31 26.50 26.80 25.68 26.10 1.3M
2022-08-30 26.13 26.53 25.90 26.43 1.2M
2022-08-29 25.10 27.21 25.00 26.32 2.3M
2022-08-26 25.14 26.66 25.09 25.88 2.6M
2022-08-25 24.42 25.04 24.28 24.93 0.6M
2022-08-24 24.80 25.11 24.30 24.42 0.5M
2022-08-23 24.98 25.12 24.66 24.89 0.8M
2022-08-22 24.82 25.23 24.19 25.14 1.1M
2022-08-19 24.78 25.83 24.78 24.82 1.5M
2022-08-18 25.00 25.00 24.42 24.55 0.6M
2022-08-17 25.00 25.20 24.58 24.92 0.7M
2022-08-16 25.09 25.26 24.80 24.94 0.5M
2022-08-15 25.26 25.26 24.79 25.06 0.5M
2022-08-12 25.27 25.45 25.15 25.26 0.4M
2022-08-11 25.23 25.45 25.01 25.26 0.5M
2022-08-10 25.50 25.67 24.78 25.22 0.8M
2022-08-09 24.35 25.85 24.30 25.38 1.8M
2022-08-08 24.06 24.70 23.81 24.35 0.7M
2022-08-05 23.62 24.19 23.62 24.07 0.4M
2022-08-04 23.32 24.04 23.32 23.82 0.5M
2022-08-03 23.51 23.89 23.10 23.22 0.6M
2022-08-02 24.51 24.64 22.88 23.51 1.1M
2022-08-01 24.95 24.99 24.53 24.70 0.6M
2022-07-29 25.55 25.76 24.99 25.07 0.9M
2022-07-28 25.34 25.83 25.16 25.68 0.9M
2022-07-27 25.60 25.69 25.23 25.33 0.5M
2022-07-26 24.97 25.65 24.97 25.51 0.6M
2022-07-25 25.56 25.56 25.00 25.16 0.6M
2022-07-22 26.08 26.10 25.16 25.40 0.8M
2022-07-21 26.00 26.65 25.80 25.90 1.1M
2022-07-20 25.68 25.84 25.41 25.68 0.6M
2022-07-19 25.70 25.80 25.29 25.65 0.7M
2022-07-18 24.98 25.78 24.98 25.54 0.8M
2022-07-15 25.85 25.85 24.90 24.98 1.9M
2022-07-14 26.55 26.62 25.98 26.00 1.2M
2022-07-13 26.80 26.80 26.32 26.50 0.5M
2022-07-12 26.46 26.93 26.35 26.57 0.7M
2022-07-11 27.57 27.63 26.15 26.46 1.5M
2022-07-08 27.68 28.09 27.57 27.63 0.7M
2022-07-07 28.04 28.58 27.52 27.96 1.0M
2022-07-06 28.61 28.62 27.80 28.09 1.2M
2022-07-05 27.70 28.95 27.37 28.61 2.3M
2022-07-04 27.46 27.73 27.01 27.56 0.8M
2022-07-01 27.83 27.90 27.36 27.45 1.0M
2022-06-30 27.44 28.12 27.40 27.76 1.2M
2022-06-29 27.64 28.18 27.50 27.50 1.5M
2022-06-28 27.76 27.84 27.31 27.75 1.5M
2022-06-27 27.69 27.88 27.50 27.75 1.3M
2022-06-24 27.30 27.73 27.26 27.65 1.5M
2022-06-23 27.95 27.95 26.99 27.54 2.0M
2022-06-22 29.22 29.51 27.91 27.95 1.9M
2022-06-21 29.50 29.70 28.80 29.22 2.2M
2022-06-20 29.70 30.80 29.00 30.30 3.2M
2022-06-17 31.90 31.90 29.19 30.27 4.8M
2022-06-16 28.70 31.93 28.70 31.93 4.4M
2022-06-15 27.32 29.80 27.32 29.03 3.3M
2022-06-14 27.59 27.62 26.76 27.29 1.5M
2022-06-13 27.03 28.45 27.00 27.98 1.5M
2022-06-10 27.16 27.69 27.10 27.44 0.8M
2022-06-09 28.38 28.63 27.08 27.40 1.5M
2022-06-08 28.30 29.16 28.13 28.42 1.4M
2022-06-07 28.63 29.30 28.00 28.45 1.0M
2022-06-06 28.93 29.10 28.50 28.60 0.8M
2022-06-02 28.55 28.98 28.08 28.93 0.9M
2022-06-01 28.30 29.14 28.05 28.61 1.0M
2022-05-31 28.69 28.73 27.90 28.35 1.0M
2022-05-30 27.79 28.95 26.89 28.78 2.0M
2022-05-27 27.38 29.72 26.99 28.32 2.3M
2022-05-26 27.88 28.30 26.96 27.20 1.7M
2022-05-25 27.36 27.74 27.05 27.43 0.9M
2022-05-24 28.79 28.97 27.30 27.36 0.8M
2022-05-23 29.38 30.00 28.50 28.79 0.9M
2022-05-20 29.18 29.90 28.65 29.53 0.8M
2022-05-19 28.31 29.34 28.31 29.18 0.7M
2022-05-18 29.70 30.10 28.99 29.05 1.0M
2022-05-17 28.43 30.49 28.09 29.65 1.9M
2022-05-16 27.46 29.30 26.58 28.82 1.6M
2022-05-13 27.50 27.85 26.53 27.45 1.1M
2022-05-12 28.00 28.00 27.00 27.72 0.9M
2022-05-11 27.86 29.04 27.73 28.50 1.6M
2022-05-10 26.64 28.14 26.31 28.01 1.1M
2022-05-09 26.24 27.46 26.14 27.06 0.9M
2022-05-06 27.40 27.50 26.28 26.51 1.8M
2022-05-05 28.57 28.84 27.50 28.09 1.4M
2022-04-29 27.86 28.93 27.57 28.06 1.6M
2022-04-28 28.97 29.28 27.61 27.86 0.8M
2022-04-27 27.44 29.14 26.58 28.64 0.9M
2022-04-26 29.33 29.66 27.27 27.44 0.9M
2022-04-25 30.21 30.60 29.29 29.33 0.9M
2022-04-22 30.09 31.01 30.00 30.23 0.9M
2022-04-21 31.43 33.12 30.04 30.47 1.6M
2022-04-20 32.24 32.79 31.64 31.84 0.5M
2022-04-19 31.77 32.75 31.72 32.43 0.6M
2022-04-18 31.83 32.78 31.21 32.04 0.5M
2022-04-15 32.06 32.06 31.44 31.73 0.4M
2022-04-14 32.00 32.44 31.85 32.06 0.5M
2022-04-13 32.86 33.01 31.61 31.85 0.7M
2022-04-12 32.61 33.41 31.86 33.21 0.8M
2022-04-11 33.49 33.49 31.86 32.62 1.2M
2022-04-08 34.97 35.16 33.46 33.50 1.1M
2022-04-07 36.43 37.01 34.94 35.01 1.5M
2022-04-06 36.29 38.70 36.24 37.14 2.6M
2022-04-01 35.39 35.99 35.04 35.18 0.5M
2022-03-31 35.31 35.97 34.82 35.63 0.8M
2022-03-30 34.63 35.28 34.10 35.23 0.7M
2022-03-29 34.91 35.43 34.51 34.58 0.4M
2022-03-28 34.93 35.28 33.94 35.00 0.6M
2022-03-25 35.55 35.86 34.89 34.96 0.5M
2022-03-24 36.43 36.43 35.51 35.58 0.5M
2022-03-23 36.57 36.95 36.07 36.29 0.6M
2022-03-22 36.06 36.93 35.53 36.53 1.2M
2022-03-21 36.11 36.30 35.04 35.86 1.3M
2022-03-18 34.58 36.54 34.58 36.06 1.5M
2022-03-17 33.95 35.86 33.94 34.67 2.1M
2022-03-16 32.14 32.72 30.71 32.61 1.0M
2022-03-15 33.14 33.14 31.39 31.93 1.2M
2022-03-14 35.21 35.29 33.12 33.14 1.2M
2022-03-11 35.91 35.91 35.09 35.44 0.7M
2022-03-10 35.48 36.41 35.48 36.09 0.8M
2022-03-09 35.49 35.62 34.31 35.11 0.9M
2022-03-08 36.71 36.71 34.46 34.60 0.8M
2022-03-07 35.07 35.44 34.06 35.13 0.7M
2022-03-04 35.14 35.70 34.82 35.31 0.5M
2022-03-03 35.71 35.84 35.16 35.25 0.5M
2022-03-02 35.94 35.96 35.24 35.76 0.5M
2022-03-01 35.43 36.34 35.39 35.96 0.8M
2022-02-28 35.50 36.00 34.49 35.42 0.7M
2022-02-25 35.79 36.13 35.02 35.26 0.6M
2022-02-24 36.15 36.64 34.69 35.16 1.1M
2022-02-23 35.17 37.31 35.17 36.36 1.5M
2022-02-22 36.14 36.14 34.89 35.32 0.7M
2022-02-21 35.27 36.71 35.00 36.29 0.8M
2022-02-18 35.36 35.76 35.09 35.53 0.3M
2022-02-17 36.34 36.49 35.43 35.57 0.6M
2022-02-16 35.41 36.54 35.39 36.34 1.0M
2022-02-15 35.57 35.73 34.36 35.26 1.0M
2022-02-14 34.79 35.58 34.19 35.11 0.4M
2022-02-11 36.21 36.41 34.86 34.93 0.6M
2022-02-10 36.34 36.34 35.61 36.21 0.5M
2022-02-09 36.91 37.42 35.92 36.36 0.6M
2022-02-08 36.04 36.90 35.74 36.64 0.5M
2022-02-07 36.41 37.05 35.80 36.19 0.5M
2022-01-28 34.91 36.21 34.52 36.07 0.9M
2022-01-27 34.92 35.98 33.94 34.97 1.2M
2022-01-26 35.76 36.14 34.15 34.92 0.8M
2022-01-25 36.43 36.89 35.57 35.57 0.4M
2022-01-24 36.66 37.12 35.64 36.21 0.4M
2022-01-21 36.60 37.36 36.17 36.66 0.5M
2022-01-20 38.42 38.42 36.44 36.46 0.9M
2022-01-19 37.81 38.56 37.50 38.01 0.5M
2022-01-18 38.05 38.56 37.61 38.11 0.7M
2022-01-17 37.51 38.34 37.41 37.96 0.4M
2022-01-14 38.66 38.84 37.50 37.66 1.0M
2022-01-13 39.69 39.84 38.36 38.50 0.9M
2022-01-12 39.37 40.68 39.29 39.56 1.2M
2022-01-11 40.40 40.84 39.29 39.34 1.1M
2022-01-10 43.21 43.21 39.15 40.11 1.7M
2022-01-07 41.24 42.18 40.65 41.34 0.9M
2022-01-06 42.41 42.76 40.79 41.36 1.5M
2022-01-05 40.77 42.97 40.77 42.36 2.7M
2022-01-04 40.24 41.36 40.04 40.29 0.7M