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 32.53 32.92 32.53 32.86 0.0M
2021-12-30 32.99 32.99 32.78 32.78 0.0M
2021-12-29 32.75 32.75 32.75 32.75 0.0M
2021-12-28 32.99 32.99 32.64 32.64 0.0M
2021-12-27 32.73 32.83 32.61 32.83 0.0M
2021-12-23 32.46 32.46 32.46 32.46 0.0M
2021-12-22 31.89 32.07 31.89 32.07 0.0M
2021-12-21 31.56 31.99 31.56 31.99 0.0M
2021-12-20 31.31 31.31 31.02 31.28 0.0M
2021-12-17 32.18 32.18 32.02 32.02 0.0M
2021-12-16 32.37 32.37 32.35 32.36 0.0M
2021-12-15 32.00 32.55 31.90 32.55 0.0M
2021-12-14 32.06 32.14 32.05 32.14 0.0M
2021-12-13 33.28 33.28 32.81 32.81 0.0M
2021-12-10 32.99 32.99 32.94 32.94 0.0M
2021-12-09 33.41 33.57 33.12 33.12 0.0M
2021-12-08 33.35 33.48 33.29 33.48 0.0M
2021-12-07 33.13 33.36 33.13 33.22 0.0M
2021-12-06 32.25 32.58 32.25 32.58 0.0M
2021-12-03 32.54 32.54 32.43 32.48 0.0M
2021-12-02 33.99 33.99 33.79 33.79 0.0M
2021-12-01 34.58 34.58 33.69 33.69 0.0M
2021-11-30 34.35 34.35 33.76 33.88 0.0M
2021-11-29 34.57 34.57 34.36 34.38 0.0M
2021-11-26 35.42 35.42 33.86 33.86 0.0M
2021-11-24 34.58 34.61 34.58 34.61 0.0M
2021-11-23 34.79 34.79 34.55 34.56 0.0M
2021-11-22 35.41 35.46 35.01 35.01 0.0M
2021-11-19 35.45 35.45 35.29 35.29 0.0M
2021-11-18 35.22 35.25 35.14 35.14 0.0M
2021-11-17 35.19 35.31 35.19 35.31 0.0M
2021-11-16 35.20 35.34 35.20 35.34 0.0M
2021-11-15 35.29 35.29 35.29 35.29 0.0M
2021-11-12 35.44 35.64 35.44 35.59 0.0M
2021-11-11 35.31 35.38 35.25 35.31 0.0M
2021-11-10 35.08 35.08 34.89 34.89 0.0M
2021-11-09 35.49 35.49 35.46 35.46 0.0M
2021-11-08 35.70 35.70 35.65 35.65 0.0M
2021-11-05 35.81 35.81 35.60 35.64 0.0M
2021-11-04 35.86 35.88 35.63 35.88 0.0M
2021-11-03 35.50 35.81 35.32 35.81 0.0M
2021-11-02 35.85 36.01 35.80 35.98 0.0M
2021-11-01 35.88 36.18 35.88 36.18 0.0M
2021-10-29 35.56 35.65 35.56 35.65 0.0M
2021-10-28 35.08 35.65 35.07 35.65 0.0M
2021-10-27 35.21 35.21 34.93 34.93 0.0M
2021-10-26 34.85 34.88 34.70 34.70 0.0M
2021-10-25 34.80 34.80 34.80 34.80 0.0M
2021-10-22 34.49 34.54 34.49 34.50 0.0M
2021-10-21 34.46 34.46 34.46 34.46 0.0M
2021-10-20 34.31 34.46 34.31 34.42 0.0M
2021-10-19 33.73 34.17 33.73 34.17 0.0M
2021-10-18 33.51 33.62 33.51 33.61 0.0M
2021-10-15 33.95 33.95 33.82 33.83 0.0M
2021-10-14 33.43 33.43 33.43 33.43 0.0M
2021-10-13 33.01 33.14 33.01 33.14 0.0M
2021-10-12 32.43 32.46 32.41 32.45 0.0M
2021-10-11 32.16 32.26 31.96 31.96 0.0M
2021-10-08 32.47 32.50 32.29 32.35 0.0M
2021-10-07 32.79 32.79 32.67 32.67 0.0M
2021-10-06 32.18 32.41 32.16 32.39 0.0M
2021-10-05 32.33 32.61 32.33 32.51 0.0M
2021-10-04 32.38 32.77 32.24 32.29 0.0M
2021-10-01 33.00 33.02 33.00 33.02 0.0M
2021-09-30 32.83 32.83 32.83 32.83 0.0M
2021-09-29 32.89 32.95 32.83 32.83 0.0M
2021-09-28 33.11 33.31 33.11 33.19 0.0M
2021-09-27 33.63 33.78 33.63 33.78 0.0M
2021-09-24 33.63 33.80 33.63 33.76 0.0M
2021-09-23 33.92 34.12 33.92 34.05 0.0M
2021-09-22 33.37 33.37 33.37 33.37 0.0M
2021-09-21 33.09 33.09 32.92 32.92 0.0M
2021-09-20 33.01 33.01 32.60 32.71 0.0M
2021-09-17 33.53 33.59 33.53 33.59 0.0M
2021-09-16 33.99 33.99 33.63 33.69 0.0M
2021-09-15 34.25 34.25 33.98 34.19 0.0M
2021-09-14 34.14 34.33 34.14 34.19 0.0M
2021-09-13 34.13 34.31 34.13 34.29 0.0M
2021-09-10 34.17 34.17 34.02 34.02 0.0M
2021-09-09 34.33 34.33 34.28 34.28 0.0M
2021-09-08 34.72 34.72 34.19 34.30 0.0M
2021-09-07 34.54 34.54 34.54 34.54 0.0M
2021-09-03 34.49 34.50 34.44 34.44 0.0M
2021-09-02 34.34 34.44 34.34 34.44 0.0M
2021-09-01 34.06 34.10 34.06 34.10 0.0M
2021-08-31 34.48 34.48 34.08 34.08 0.0M
2021-08-30 34.39 34.39 34.36 34.36 0.0M
2021-08-27 33.68 34.00 33.68 33.93 0.0M
2021-08-26 33.80 33.80 33.55 33.55 0.0M
2021-08-25 33.84 33.86 33.82 33.82 0.0M
2021-08-24 33.54 33.69 33.54 33.67 0.0M
2021-08-23 33.15 33.55 33.15 33.53 0.0M
2021-08-20 32.76 33.05 32.76 33.05 0.0M
2021-08-19 32.69 32.69 32.49 32.59 0.0M
2021-08-18 32.95 32.95 32.68 32.68 0.0M
2021-08-17 32.75 32.86 32.58 32.58 0.0M
2021-08-16 33.19 33.30 33.15 33.26 0.0M
2021-08-13 33.93 33.93 33.55 33.57 0.0M
2021-08-12 33.63 33.65 33.51 33.65 0.0M
2021-08-11 33.67 33.76 33.63 33.76 0.0M
2021-08-10 33.80 33.80 33.73 33.73 0.0M
2021-08-09 33.68 33.77 33.67 33.68 0.0M
2021-08-06 33.33 33.33 33.32 33.32 0.0M
2021-08-05 33.43 33.48 33.43 33.44 0.0M
2021-08-04 33.68 33.69 33.68 33.69 0.0M
2021-08-03 33.72 33.72 33.50 33.66 0.0M
2021-08-02 33.22 33.22 33.22 33.22 0.0M
2021-07-30 32.80 32.97 32.80 32.85 0.0M
2021-07-29 32.44 32.59 32.44 32.57 0.0M
2021-07-28 32.23 32.23 32.23 32.23 0.0M
2021-07-27 31.29 31.52 31.29 31.52 0.0M
2021-07-26 31.42 31.69 31.42 31.66 0.0M
2021-07-23 32.05 32.05 31.74 31.83 0.0M
2021-07-22 32.04 32.04 31.96 31.96 0.0M
2021-07-21 31.79 31.97 31.79 31.97 0.0M
2021-07-20 31.26 31.26 31.26 31.26 0.0M
2021-07-19 30.89 30.89 30.64 30.81 0.0M
2021-07-16 31.23 31.23 31.23 31.23 0.0M
2021-07-15 31.60 31.60 31.56 31.59 0.0M
2021-07-14 32.09 32.09 32.09 32.09 0.0M
2021-07-13 32.54 32.77 32.54 32.54 0.0M
2021-07-12 32.45 32.72 32.45 32.72 0.0M
2021-07-09 32.17 32.25 32.07 32.25 0.0M
2021-07-08 31.83 31.83 31.83 31.83 0.0M
2021-07-07 32.67 32.67 32.37 32.44 0.0M
2021-07-06 32.30 32.46 32.29 32.41 0.0M
2021-07-02 32.34 32.44 32.34 32.44 0.0M
2021-07-01 32.48 32.55 32.47 32.54 0.0M
2021-06-30 32.65 32.65 32.48 32.48 0.0M
2021-06-29 32.77 32.95 32.77 32.95 0.0M
2021-06-28 32.34 32.50 32.34 32.50 0.0M
2021-06-25 32.33 32.33 32.26 32.26 0.0M
2021-06-24 32.11 32.16 32.11 32.12 0.0M
2021-06-23 31.60 31.66 31.60 31.65 0.0M
2021-06-22 31.79 31.82 31.79 31.82 0.0M
2021-06-21 31.29 31.41 31.29 31.41 0.0M
2021-06-18 30.99 30.99 30.83 30.86 0.0M
2021-06-17 31.23 31.31 31.18 31.31 0.0M
2021-06-16 31.45 31.45 31.34 31.34 0.0M
2021-06-15 31.66 31.68 31.52 31.60 0.0M
2021-06-14 31.80 31.80 31.65 31.70 0.0M
2021-06-11 31.51 31.51 31.51 31.51 0.0M
2021-06-10 31.18 31.26 31.18 31.23 0.0M
2021-06-09 30.94 30.94 30.94 30.94 0.0M
2021-06-08 30.79 30.99 30.79 30.99 0.0M
2021-06-07 30.90 30.90 30.90 30.90 0.0M
2021-06-04 31.00 31.01 31.00 31.01 0.0M
2021-06-03 30.78 30.78 30.78 30.78 0.0M
2021-06-02 31.38 31.38 31.11 31.11 0.0M
2021-06-01 31.34 31.53 31.34 31.48 0.0M
2021-05-28 31.35 31.35 31.24 31.24 0.0M
2021-05-27 31.19 31.19 31.19 31.19 0.0M
2021-05-26 30.93 31.08 30.93 31.08 0.0M
2021-05-25 31.18 31.18 31.12 31.12 0.0M
2021-05-24 30.98 30.98 30.92 30.97 0.0M
2021-05-21 30.80 30.80 30.80 30.80 0.0M
2021-05-20 30.60 30.67 30.58 30.67 0.0M
2021-05-19 29.63 29.88 29.63 29.88 0.0M
2021-05-18 30.04 30.04 29.89 29.89 0.0M
2021-05-17 29.68 29.68 29.65 29.65 0.0M
2021-05-14 29.56 29.85 29.56 29.85 0.0M
2021-05-13 29.00 29.15 29.00 29.15 0.0M
2021-05-12 29.32 29.32 28.86 28.86 0.0M
2021-05-11 29.41 29.68 29.28 29.68 0.0M
2021-05-10 30.71 30.71 29.94 29.94 0.0M
2021-05-07 30.54 30.56 30.50 30.56 0.0M
2021-05-06 30.18 30.18 29.77 30.07 0.0M
2021-05-05 30.11 30.24 30.11 30.17 0.0M
2021-05-04 30.01 30.37 29.74 29.85 0.0M
2021-05-03 31.20 31.20 30.81 30.81 0.0M
2021-04-30 30.94 30.94 30.94 30.94 0.0M
2021-04-29 31.57 31.69 31.57 31.69 0.0M
2021-04-28 32.08 32.08 31.87 31.95 0.0M
2021-04-27 32.40 32.40 32.19 32.26 0.0M
2021-04-26 32.02 32.09 32.02 32.09 0.0M
2021-04-23 31.42 32.00 31.42 32.00 0.0M
2021-04-22 31.38 31.43 31.38 31.40 0.0M
2021-04-21 31.04 31.18 31.04 31.18 0.0M
2021-04-20 30.82 30.82 30.82 30.82 0.0M
2021-04-19 31.05 31.09 31.05 31.09 0.0M
2021-04-16 31.35 31.43 31.35 31.37 0.0M
2021-04-15 31.09 31.09 31.09 31.09 0.0M
2021-04-14 31.24 31.24 31.00 31.00 0.0M
2021-04-13 30.88 31.04 30.85 31.04 0.0M
2021-04-12 30.90 30.93 30.90 30.93 0.0M
2021-04-09 31.06 31.13 31.06 31.13 0.0M
2021-04-08 31.09 31.26 31.09 31.13 0.0M
2021-04-07 31.08 31.08 30.87 30.87 0.0M
2021-04-06 31.55 31.58 31.43 31.43 0.0M
2021-04-05 32.01 32.01 31.45 31.58 0.0M
2021-04-01 31.38 31.38 31.31 31.36 0.0M
2021-03-31 30.71 30.88 30.71 30.88 0.0M
2021-03-30 30.32 30.32 30.32 30.32 0.0M
2021-03-29 30.20 30.20 29.81 29.81 0.0M
2021-03-26 30.24 30.24 30.24 30.24 0.0M
2021-03-25 28.73 29.44 28.73 29.44 0.0M
2021-03-24 29.62 29.62 29.11 29.11 0.0M
2021-03-23 30.00 30.00 29.66 29.66 0.0M
2021-03-22 30.30 30.47 30.28 30.47 0.0M
2021-03-19 30.00 30.02 29.67 30.02 0.0M
2021-03-18 30.44 30.44 29.81 29.82 0.0M
2021-03-17 30.64 30.64 30.63 30.63 0.0M
2021-03-16 31.02 31.02 31.02 31.02 0.0M
2021-03-15 31.14 31.20 30.90 31.20 0.0M
2021-03-12 31.03 31.07 30.96 31.07 0.0M
2021-03-11 31.12 31.18 31.12 31.16 0.0M
2021-03-10 30.01 30.10 30.01 30.08 0.0M
2021-03-09 29.73 29.99 29.73 29.86 0.0M
2021-03-08 29.53 29.53 28.96 28.96 0.0M
2021-03-05 29.48 29.48 28.28 29.16 0.0M
2021-03-04 30.08 30.46 29.30 29.34 0.0M
2021-03-03 31.85 31.85 30.98 30.98 0.0M
2021-03-02 32.76 32.78 32.15 32.18 0.0M
2021-03-01 32.30 32.81 32.17 32.75 0.0M
2021-02-26 31.08 31.62 31.00 31.62 0.0M
2021-02-25 32.57 32.57 31.49 31.56 0.0M
2021-02-24 31.94 32.61 31.93 32.58 0.0M
2021-02-23 32.25 32.25 31.49 32.19 0.0M
2021-02-22 33.27 33.31 32.76 32.76 0.0M
2021-02-19 34.10 34.10 33.99 34.00 0.0M
2021-02-18 34.08 34.08 33.50 33.77 0.0M
2021-02-17 35.08 35.08 34.31 34.82 0.0M
2021-02-16 35.92 35.92 35.40 35.42 0.0M
2021-02-12 35.00 35.23 35.00 35.23 0.0M
2021-02-11 34.97 35.02 34.80 35.02 0.0M
2021-02-10 35.18 35.18 34.51 34.51 0.0M
2021-02-09 34.67 34.82 34.59 34.77 0.0M