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
2021-12-30 86.42 87.06 86.42 87.06 0.0M
2021-12-29 87.37 87.37 87.07 87.07 0.0M
2021-12-28 87.77 87.90 87.74 87.90 0.0M
2021-12-27 87.49 87.66 87.35 87.66 0.0M
2021-12-23 87.18 87.38 87.18 87.38 0.0M
2021-12-22 87.54 87.54 86.79 87.42 0.0M
2021-12-21 88.70 88.70 87.35 87.35 0.0M
2021-12-20 89.98 90.09 88.88 88.88 0.0M
2021-12-17 90.48 90.48 89.62 89.62 0.0M
2021-12-16 90.33 90.35 89.71 90.20 0.0M
2021-12-15 90.68 90.68 90.19 90.30 0.0M
2021-12-14 91.29 91.29 90.75 90.75 0.0M
2021-12-13 91.01 91.41 91.01 91.33 0.0M
2021-12-10 90.74 91.16 90.06 91.03 0.0M
2021-12-09 91.93 91.98 90.78 90.78 0.0M
2021-12-08 92.32 92.32 91.51 91.62 0.0M
2021-12-07 91.14 92.63 91.14 92.63 0.0M
2021-12-06 91.43 91.80 91.43 91.80 0.0M
2021-12-03 90.57 90.96 90.18 90.77 0.0M
2021-12-02 90.59 90.78 90.27 90.78 0.0M
2021-12-01 90.78 90.81 90.40 90.40 0.0M
2021-11-30 90.37 91.55 90.36 91.00 0.0M
2021-11-29 89.95 89.96 89.80 89.96 0.0M
2021-11-26 89.99 90.28 89.99 90.06 0.0M
2021-11-25 88.00 88.41 88.00 88.41 0.0M
2021-11-24 88.12 88.12 87.88 87.88 0.0M
2021-11-23 87.77 87.77 87.25 87.77 0.0M
2021-11-22 88.69 88.69 88.02 88.02 0.0M
2021-11-19 87.53 89.28 87.53 88.94 0.0M
2021-11-18 87.88 87.88 87.65 87.65 0.0M
2021-11-17 86.75 87.24 86.75 87.24 0.0M
2021-11-16 86.52 87.33 86.52 86.69 0.0M
2021-11-15 87.43 87.43 86.46 86.46 0.0M
2021-11-12 86.82 86.92 86.69 86.69 0.0M
2021-11-11 86.63 86.81 86.54 86.64 0.0M
2021-11-10 89.03 89.31 87.03 87.03 0.0M
2021-11-09 87.89 89.42 87.89 89.30 0.0M
2021-11-08 87.45 87.98 87.20 87.98 0.0M
2021-11-05 85.19 87.55 85.19 87.55 0.0M
2021-11-04 85.57 86.37 84.90 85.50 0.0M
2021-11-03 85.65 85.66 85.24 85.24 0.0M
2021-11-02 86.69 86.69 85.53 85.53 0.0M
2021-11-01 86.81 86.81 86.05 86.31 0.0M
2021-10-29 86.33 87.15 86.33 87.15 0.0M
2021-10-28 86.77 87.98 86.77 87.38 0.0M
2021-10-27 84.06 86.92 84.06 86.92 0.0M
2021-10-26 83.19 84.18 83.19 83.95 0.0M
2021-10-25 82.54 83.40 82.54 83.02 0.0M
2021-10-22 81.56 82.45 81.56 82.45 0.0M
2021-10-21 82.29 82.29 81.72 81.72 0.0M
2021-10-20 82.64 82.89 82.53 82.53 0.0M
2021-10-19 82.77 83.24 82.77 82.98 0.0M
2021-10-18 82.11 82.71 82.11 82.59 0.0M
2021-10-15 83.39 83.39 82.88 82.88 0.0M
2021-10-14 82.45 83.85 82.45 83.71 0.0M
2021-10-13 81.26 82.70 81.26 82.70 0.0M
2021-10-12 79.78 80.95 79.78 80.95 0.0M
2021-10-11 79.46 79.79 79.31 79.79 0.0M
2021-10-08 80.74 80.74 79.93 79.93 0.0M
2021-10-07 80.97 81.36 80.97 81.31 0.0M
2021-10-06 79.95 81.04 79.80 81.04 0.0M
2021-10-05 81.56 81.68 80.70 80.71 0.0M
2021-10-04 81.66 81.78 81.14 81.78 0.0M
2021-10-01 81.65 81.76 81.56 81.56 0.0M
2021-09-30 81.08 81.21 81.08 81.10 0.0M
2021-09-29 82.03 82.03 81.43 81.43 0.0M
2021-09-28 82.67 82.67 81.60 81.81 0.0M
2021-09-27 83.87 83.87 83.27 83.48 0.0M
2021-09-24 84.03 84.14 83.73 83.73 0.0M
2021-09-23 85.28 85.92 84.63 84.63 0.0M
2021-09-22 85.53 85.77 85.23 85.66 0.0M
2021-09-21 85.91 86.21 85.87 85.87 0.0M
2021-09-20 85.61 85.94 85.61 85.94 0.0M
2021-09-17 86.03 86.03 85.69 85.69 0.0M
2021-09-16 86.84 86.84 86.28 86.28 0.0M
2021-09-15 87.26 87.38 87.09 87.09 0.0M
2021-09-14 87.24 87.58 86.92 87.58 0.0M
2021-09-13 86.88 87.32 86.88 87.28 0.0M
2021-09-10 87.44 87.44 86.91 86.91 0.0M
2021-09-09 86.46 87.28 86.46 87.28 0.0M
2021-09-08 86.39 86.80 86.36 86.36 0.0M
2021-09-07 86.89 86.89 86.11 86.20 0.0M
2021-09-06 86.95 87.19 86.88 87.19 0.0M
2021-09-03 87.59 87.59 86.79 86.80 0.0M
2021-09-02 87.26 87.65 87.26 87.52 0.0M
2021-09-01 86.75 87.14 86.62 87.14 0.0M
2021-08-31 88.29 88.29 86.84 86.84 0.0M
2021-08-30 88.02 88.27 88.02 88.27 0.0M
2021-08-27 87.57 87.95 87.47 87.95 0.0M
2021-08-26 87.68 87.69 87.60 87.69 0.0M
2021-08-25 88.95 88.95 87.82 87.82 0.0M
2021-08-24 88.89 89.35 88.89 89.12 0.0M
2021-08-23 88.87 89.14 88.61 89.14 0.0M
2021-08-20 89.30 89.37 89.07 89.07 0.0M
2021-08-19 89.61 89.61 89.39 89.39 0.0M
2021-08-18 89.74 89.81 89.40 89.40 0.0M
2021-08-17 89.61 90.11 89.55 89.55 0.0M
2021-08-16 89.83 89.83 89.39 89.42 0.0M
2021-08-13 89.40 89.41 89.13 89.40 0.0M
2021-08-12 90.34 90.34 89.38 89.38 0.0M
2021-08-11 89.84 90.13 89.68 90.13 0.0M
2021-08-10 90.09 90.81 90.08 90.08 0.0M
2021-08-09 89.04 90.02 89.04 90.02 0.0M
2021-08-06 89.75 90.05 88.76 88.76 0.0M
2021-08-05 89.84 90.07 89.84 89.91 0.0M
2021-08-04 89.69 90.15 89.69 89.85 0.0M
2021-08-03 88.82 89.54 88.82 89.54 0.0M
2021-08-02 88.51 88.90 88.43 88.90 0.0M
2021-07-30 89.14 89.14 88.92 88.92 0.0M
2021-07-29 89.20 89.26 88.67 89.19 0.0M
2021-07-28 89.76 89.76 89.21 89.21 0.0M
2021-07-27 88.95 89.45 88.95 89.45 0.0M
2021-07-26 88.90 88.90 88.75 88.75 0.0M
2021-07-23 88.15 88.44 88.14 88.44 0.0M
2021-07-22 87.61 88.43 87.14 88.43 0.0M
2021-07-21 87.78 87.78 86.92 86.92 0.0M
2021-07-20 87.29 88.03 87.29 87.51 0.0M
2021-07-19 86.28 87.45 86.28 87.33 0.0M
2021-07-16 86.16 86.20 86.16 86.20 0.0M
2021-07-15 87.06 87.06 86.10 86.10 0.0M
2021-07-14 86.05 86.73 85.85 86.73 0.0M
2021-07-13 85.86 86.53 85.86 86.53 0.0M
2021-07-12 85.42 85.80 85.42 85.79 0.0M
2021-07-09 85.43 85.43 85.08 85.08 0.0M
2021-07-08 86.82 86.82 85.75 85.75 0.0M
2021-07-07 85.28 86.02 85.28 86.02 0.0M
2021-07-06 84.06 85.38 83.95 85.38 0.0M
2021-07-05 84.17 84.17 84.04 84.06 0.0M
2021-07-02 83.73 84.17 83.73 83.97 0.0M
2021-07-01 83.66 83.66 83.11 83.54 0.0M
2021-06-30 83.40 84.11 83.40 83.92 0.0M
2021-06-29 83.87 83.87 83.50 83.50 0.0M
2021-06-28 83.22 83.93 83.22 83.93 0.0M
2021-06-25 83.83 83.83 83.02 83.02 0.0M
2021-06-24 83.44 83.84 83.44 83.82 0.0M
2021-06-23 83.52 83.53 83.39 83.48 0.0M
2021-06-22 84.18 84.32 83.61 83.61 0.0M
2021-06-21 84.77 84.77 84.31 84.31 0.0M
2021-06-18 83.84 84.38 83.60 84.38 0.0M
2021-06-17 82.94 83.53 82.94 83.53 0.0M
2021-06-16 82.85 83.40 82.85 83.35 0.0M
2021-06-15 83.06 83.10 82.89 82.89 0.0M
2021-06-14 83.83 83.83 83.08 83.08 0.0M
2021-06-11 83.50 83.94 83.50 83.75 0.0M
2021-06-10 83.19 83.19 82.29 82.85 0.0M
2021-06-09 82.46 82.87 82.46 82.87 0.0M
2021-06-08 81.92 82.41 81.86 82.41 0.0M
2021-06-07 82.08 82.08 81.78 81.78 0.0M
2021-06-04 81.53 82.23 81.53 82.23 0.0M
2021-06-03 81.90 81.90 81.47 81.47 0.0M
2021-06-02 81.65 81.93 81.55 81.93 0.0M
2021-06-01 82.27 82.27 81.39 81.39 0.0M
2021-05-31 82.33 82.33 82.05 82.27 0.0M
2021-05-28 82.14 82.60 82.14 82.60 0.0M
2021-05-27 82.45 82.45 82.19 82.37 0.0M
2021-05-26 81.93 82.61 81.93 82.57 0.0M
2021-05-25 81.57 81.72 81.44 81.72 0.0M
2021-05-21 80.92 81.20 80.82 81.20 0.0M
2021-05-20 80.41 80.87 80.41 80.87 0.0M
2021-05-19 80.16 80.86 80.10 80.86 0.0M
2021-05-18 80.82 80.82 80.64 80.72 0.0M
2021-05-17 81.31 81.31 80.47 80.90 0.0M
2021-05-14 80.38 80.97 80.38 80.78 0.0M
2021-05-13 80.55 80.55 80.07 80.24 0.0M
2021-05-12 81.57 81.85 80.87 80.87 0.0M
2021-05-11 82.02 82.02 81.22 81.22 0.0M
2021-05-10 81.42 82.16 81.42 82.16 0.0M
2021-05-07 81.77 82.02 81.56 81.69 0.0M
2021-05-06 82.09 82.22 81.62 81.62 0.0M
2021-05-05 82.33 82.33 81.98 82.08 0.0M
2021-05-04 81.59 82.45 81.54 82.35 0.0M
2021-05-03 80.95 81.56 80.92 81.54 0.0M
2021-04-30 81.31 81.31 81.06 81.06 0.0M
2021-04-29 81.67 81.67 81.12 81.12 0.0M
2021-04-28 81.37 81.60 80.92 81.58 0.0M
2021-04-27 82.10 82.14 82.03 82.03 0.0M
2021-04-26 82.08 82.09 81.78 82.09 0.0M
2021-04-23 82.80 82.80 82.04 82.04 0.0M
2021-04-22 82.88 82.88 82.47 82.47 0.0M
2021-04-21 82.94 82.94 82.67 82.67 0.0M
2021-04-20 82.43 83.06 82.43 83.06 0.0M
2021-04-19 82.40 82.80 82.25 82.80 0.0M
2021-04-16 81.79 82.03 81.49 82.03 0.0M
2021-04-15 80.97 82.58 80.97 82.56 0.0M
2021-04-14 82.16 82.16 81.15 81.15 0.0M
2021-04-13 81.69 81.92 81.69 81.73 0.0M
2021-04-12 81.95 81.95 81.63 81.89 0.0M
2021-04-09 81.80 81.89 81.52 81.89 0.0M
2021-04-08 82.01 82.30 82.01 82.30 0.0M
2021-04-07 82.39 82.39 81.88 81.88 0.0M
2021-04-06 82.41 82.50 81.90 82.50 0.0M
2021-04-01 81.49 82.65 81.49 82.65 0.0M
2021-03-31 82.12 82.49 81.82 81.82 0.0M
2021-03-30 82.20 82.20 81.86 81.89 0.0M
2021-03-29 83.56 83.78 82.86 82.86 0.0M
2021-03-26 83.57 83.57 83.03 83.27 0.0M
2021-03-25 82.89 83.76 82.89 83.76 0.0M
2021-03-24 83.00 83.00 82.52 82.69 0.0M
2021-03-23 82.20 82.63 82.00 82.63 0.0M
2021-03-22 81.98 82.18 81.41 81.66 0.0M
2021-03-19 81.83 82.24 81.54 81.54 0.0M
2021-03-18 81.16 81.23 80.78 81.23 0.0M
2021-03-17 82.50 82.50 81.63 81.77 0.0M
2021-03-16 81.67 82.45 81.67 82.45 0.0M
2021-03-15 82.09 82.09 81.14 82.08 0.0M
2021-03-12 82.45 82.45 81.56 81.56 0.0M
2021-03-11 84.22 84.22 83.49 83.49 0.0M
2021-03-10 83.88 84.01 83.75 84.00 0.0M
2021-03-09 83.39 84.08 83.39 83.91 0.0M
2021-03-08 82.47 83.03 82.47 82.98 0.0M
2021-03-05 82.11 82.51 82.05 82.51 0.0M
2021-03-04 81.89 82.77 81.89 82.66 0.0M
2021-03-03 82.94 82.94 81.69 81.69 0.0M
2021-03-02 81.66 82.96 81.23 82.96 0.0M
2021-03-01 81.14 81.57 81.14 81.57 0.0M
2021-02-26 79.94 80.68 79.94 80.22 0.0M
2021-02-25 80.50 80.50 79.32 80.26 0.0M
2021-02-24 82.49 82.49 81.10 81.10 0.0M
2021-02-23 82.42 82.42 81.93 81.93 0.0M
2021-02-22 81.93 83.12 81.93 82.80 0.0M
2021-02-19 82.96 83.06 82.56 82.56 0.0M
2021-02-18 83.98 83.98 83.48 83.48 0.0M
2021-02-17 82.65 84.00 82.65 84.00 0.0M
2021-02-16 83.65 83.65 82.50 82.75 0.0M
2021-02-15 83.74 83.74 83.44 83.44 0.0M
2021-02-12 84.73 84.73 84.36 84.36 0.0M
2021-02-11 85.29 85.29 84.94 84.94 0.0M
2021-02-10 85.19 85.19 84.90 84.90 0.0M
2021-02-09 84.86 85.38 84.86 85.38 0.0M
2021-02-08 83.94 85.02 83.94 85.02 0.0M
2021-02-05 85.89 85.89 84.48 84.69 0.0M
2021-02-04 86.28 86.42 85.75 85.75 0.0M
2021-02-03 86.67 86.87 86.67 86.78 0.0M
2021-02-02 87.20 87.20 86.82 87.01 0.0M
2021-02-01 87.60 87.60 87.45 87.45 0.0M
2021-01-29 88.32 88.32 87.69 87.70 0.0M
2021-01-28 88.72 88.86 88.29 88.56 0.0M
2021-01-27 88.67 89.11 88.63 88.95 0.0M
2021-01-26 88.22 88.44 88.06 88.44 0.0M
2021-01-25 87.23 88.23 87.23 88.23 0.0M
2021-01-22 87.01 87.12 86.91 86.91 0.0M
2021-01-21 87.84 88.01 87.29 87.29 0.0M
2021-01-20 87.70 87.80 87.51 87.51 0.0M
2021-01-19 87.57 87.75 87.28 87.75 0.0M
2021-01-18 87.60 87.61 87.38 87.61 0.0M
2021-01-15 87.78 87.78 87.49 87.51 0.0M
2021-01-14 87.44 88.03 87.44 87.99 0.0M
2021-01-13 86.94 87.15 86.72 87.15 0.0M
2021-01-12 85.93 86.25 85.93 86.25 0.0M
2021-01-11 86.43 86.43 85.74 85.80 0.0M
2021-01-08 86.19 86.40 86.19 86.31 0.0M
2021-01-07 86.55 86.84 85.76 85.76 0.0M
2021-01-06 86.73 86.80 86.71 86.77 0.0M
2021-01-05 88.56 88.56 87.95 87.95 0.0M
2021-01-04 89.61 89.61 88.36 88.61 0.0M