Last Update: 1970-01-01
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 80.00 82.00 79.00 79.00 4.3M
2021-12-29 81.00 82.00 79.00 80.00 1.3M
2021-12-28 81.00 83.00 80.00 81.00 2.7M
2021-12-27 81.00 86.00 80.00 81.00 14.3M
2021-12-24 79.00 89.00 79.00 80.00 27.6M
2021-12-23 77.00 79.00 77.00 78.00 3.3M
2021-12-22 79.00 79.00 76.00 77.00 7.0M
2021-12-21 82.00 84.00 77.00 79.00 9.3M
2021-12-20 83.00 83.00 81.00 82.00 1.7M
2021-12-17 84.00 84.00 82.00 83.00 2.0M
2021-12-16 83.00 85.00 81.00 83.00 8.1M
2021-12-15 85.00 86.00 83.00 83.00 6.6M
2021-12-14 83.00 92.00 81.00 85.00 56.9M
2021-12-13 84.00 86.00 81.00 82.00 9.2M
2021-12-10 86.00 86.00 84.00 84.00 2.9M
2021-12-09 85.00 91.00 83.00 86.00 19.8M
2021-12-08 84.00 86.00 82.00 83.00 2.0M
2021-12-07 90.00 90.00 84.00 84.00 5.8M
2021-12-06 91.00 91.00 85.00 86.00 10.4M
2021-12-03 82.00 93.00 81.00 91.00 31.0M
2021-12-02 82.00 84.00 81.00 82.00 2.4M
2021-12-01 87.00 87.00 82.00 82.00 3.5M
2021-11-30 87.00 90.00 86.00 87.00 3.3M
2021-11-29 88.00 89.00 86.00 87.00 2.8M
2021-11-26 89.00 90.00 88.00 88.00 3.7M
2021-11-25 91.00 91.00 89.00 89.00 4.5M
2021-11-24 91.00 92.00 90.00 90.00 1.6M
2021-11-23 92.00 92.00 90.00 91.00 1.2M
2021-11-22 91.00 94.00 90.00 91.00 4.7M
2021-11-19 91.00 93.00 90.00 91.00 8.2M
2021-11-18 93.00 93.00 90.00 90.00 3.7M
2021-11-17 94.00 94.00 90.00 91.00 2.6M
2021-11-16 94.00 94.00 90.00 91.00 5.4M
2021-11-15 95.00 95.00 92.00 93.00 3.3M
2021-11-12 93.00 99.00 91.00 93.00 17.3M
2021-11-11 93.00 94.00 91.00 93.00 5.6M
2021-11-10 95.00 96.00 91.00 93.00 9.0M
2021-11-09 96.00 97.00 95.00 95.00 2.8M
2021-11-08 95.00 97.00 94.00 96.00 4.2M
2021-11-05 97.00 99.00 95.00 95.00 9.3M
2021-11-04 96.00 100.00 95.00 96.00 17.7M
2021-11-03 97.00 98.00 95.00 96.00 4.4M
2021-11-02 96.00 97.00 95.00 97.00 2.7M
2021-11-01 96.00 98.00 94.00 96.00 6.1M
2021-10-29 98.00 99.00 96.00 96.00 4.0M
2021-10-28 98.00 101.00 97.00 98.00 8.0M
2021-10-27 99.00 100.00 98.00 98.00 3.9M
2021-10-26 101.00 103.00 98.00 99.00 7.4M
2021-10-25 98.00 102.00 98.00 100.00 5.6M
2021-10-22 99.00 100.00 97.00 98.00 7.2M
2021-10-21 100.00 104.00 99.00 99.00 10.8M
2021-10-19 100.00 106.00 99.00 100.00 14.2M
2021-10-18 102.00 102.00 98.00 100.00 9.0M
2021-10-15 101.00 101.00 97.00 99.00 5.3M
2021-10-14 98.00 100.00 95.00 100.00 12.5M
2021-10-13 101.00 101.00 96.00 96.00 17.9M
2021-10-12 105.00 107.00 100.00 101.00 14.0M
2021-10-11 106.00 109.00 104.00 106.00 32.2M
2021-10-08 100.00 113.00 100.00 104.00 112.8M
2021-10-07 99.00 100.00 98.00 100.00 5.6M
2021-10-06 100.00 101.00 98.00 99.00 6.3M
2021-10-05 100.00 103.00 97.00 100.00 22.2M
2021-10-04 97.00 104.00 96.00 100.00 26.1M
2021-10-01 98.00 100.00 95.00 97.00 10.8M
2021-09-30 98.00 100.00 97.00 97.00 9.8M
2021-09-29 102.00 103.00 97.00 98.00 17.3M
2021-09-28 98.00 103.00 96.00 102.00 23.0M
2021-09-27 98.00 100.00 96.00 98.00 6.6M
2021-09-24 102.00 104.00 96.00 98.00 16.3M
2021-09-23 96.00 108.00 95.00 102.00 91.4M
2021-09-22 96.00 98.00 95.00 96.00 5.6M
2021-09-21 100.00 100.00 94.00 96.00 10.9M
2021-09-20 100.00 104.00 98.00 98.00 27.5M
2021-09-17 97.00 103.00 93.00 98.00 23.4M
2021-09-16 99.00 100.00 96.00 96.00 7.6M
2021-09-15 98.00 100.00 96.00 98.00 6.9M
2021-09-14 99.00 101.00 97.00 97.00 11.1M
2021-09-13 98.00 103.00 95.00 99.00 33.2M
2021-09-10 94.00 103.00 91.00 96.00 46.1M
2021-09-09 99.00 102.00 94.00 94.00 20.3M
2021-09-08 107.00 108.00 99.00 99.00 45.7M
2021-09-07 99.00 112.00 99.00 106.00 110.3M
2021-09-06 114.00 124.00 106.00 106.00 46.8M
2021-09-03 85.00 113.00 85.00 113.00 282.2M
2021-09-02 82.00 88.00 82.00 84.00 14.5M
2021-09-01 82.00 84.00 81.00 82.00 2.3M
2021-08-31 84.00 84.00 81.00 82.00 4.4M
2021-08-30 82.00 86.00 82.00 83.00 3.6M
2021-08-27 81.00 85.00 81.00 82.00 3.6M
2021-08-26 82.00 86.00 81.00 83.00 4.3M
2021-08-25 84.00 85.00 83.00 84.00 1.4M
2021-08-24 84.00 87.00 83.00 83.00 4.9M
2021-08-23 79.00 86.00 79.00 84.00 3.4M
2021-08-20 84.00 85.00 82.00 84.00 3.1M
2021-08-19 81.00 88.00 81.00 84.00 4.0M
2021-08-18 84.00 90.00 84.00 86.00 4.5M
2021-08-16 88.00 91.00 88.00 90.00 2.0M
2021-08-13 91.00 92.00 89.00 90.00 1.8M
2021-08-12 88.00 94.00 88.00 91.00 3.0M
2021-08-10 88.00 95.00 88.00 92.00 3.8M
2021-08-09 94.00 97.00 93.00 94.00 6.0M
2021-08-06 97.00 97.00 95.00 95.00 5.8M
2021-08-05 100.00 100.00 96.00 96.00 6.8M
2021-08-04 98.00 103.00 94.00 98.00 16.6M
2021-08-03 98.00 99.00 95.00 95.00 7.7M
2021-08-02 99.00 99.00 94.00 96.00 3.4M
2021-07-30 97.00 99.00 96.00 96.00 3.7M
2021-07-29 97.00 98.00 96.00 97.00 2.7M
2021-07-28 98.00 98.00 96.00 97.00 3.3M
2021-07-27 101.00 108.00 97.00 98.00 5.9M
2021-07-26 99.00 100.00 97.00 100.00 7.5M
2021-07-23 100.00 100.00 97.00 99.00 4.0M
2021-07-22 98.00 100.00 96.00 99.00 7.9M
2021-07-21 98.00 110.00 96.00 98.00 39.6M
2021-07-19 92.00 97.00 92.00 95.00 3.9M
2021-07-16 97.00 101.00 94.00 96.00 8.4M
2021-07-15 92.00 104.00 92.00 97.00 11.4M
2021-07-14 96.00 103.00 96.00 97.00 10.6M
2021-07-13 102.00 106.00 102.00 102.00 6.8M
2021-07-12 104.00 107.00 103.00 103.00 3.9M
2021-07-09 100.00 108.00 100.00 104.00 3.3M
2021-07-08 100.00 108.00 100.00 105.00 6.7M
2021-07-07 106.00 114.00 103.00 107.00 14.8M
2021-07-06 103.00 110.00 103.00 106.00 5.1M
2021-07-05 107.00 110.00 106.00 106.00 5.6M
2021-07-02 112.00 112.00 109.00 109.00 4.2M
2021-07-01 114.00 114.00 111.00 112.00 3.7M
2021-06-30 108.00 114.00 108.00 114.00 7.5M
2021-06-29 118.00 118.00 112.00 114.00 9.7M
2021-06-28 121.00 124.00 113.00 113.00 25.7M
2021-06-25 125.00 126.00 117.00 117.00 23.1M
2021-06-24 116.00 127.00 112.00 124.00 78.8M
2021-06-23 112.00 127.00 110.00 115.00 51.4M
2021-06-22 113.00 117.00 110.00 113.00 12.3M
2021-06-21 120.00 120.00 112.00 112.00 25.3M
2021-06-18 120.00 131.00 120.00 120.00 27.5M
2021-06-17 121.00 146.00 120.00 129.00 147.0M
2021-06-16 115.00 122.00 110.00 119.00 18.1M
2021-06-15 121.00 122.00 112.00 115.00 34.8M
2021-06-14 122.00 133.00 114.00 116.00 51.8M
2021-06-11 132.00 138.00 122.00 122.00 48.7M
2021-06-10 116.00 135.00 116.00 131.00 190.1M
2021-06-09 108.00 115.00 104.00 115.00 98.9M
2021-06-08 103.00 105.00 100.00 105.00 9.1M
2021-06-07 106.00 107.00 102.00 103.00 3.2M
2021-06-04 105.00 106.00 104.00 105.00 2.6M
2021-06-03 107.00 108.00 104.00 105.00 8.6M
2021-06-02 102.00 107.00 100.00 105.00 11.8M
2021-05-31 104.00 106.00 102.00 103.00 4.4M
2021-05-28 106.00 107.00 104.00 104.00 3.0M
2021-05-27 105.00 106.00 103.00 105.00 4.4M
2021-05-25 101.00 106.00 101.00 104.00 6.3M
2021-05-24 105.00 108.00 101.00 101.00 7.4M
2021-05-21 106.00 109.00 105.00 105.00 5.4M
2021-05-20 109.00 110.00 105.00 105.00 14.5M
2021-05-19 112.00 115.00 108.00 109.00 5.9M
2021-05-18 111.00 116.00 110.00 112.00 7.5M
2021-05-17 118.00 121.00 110.00 111.00 16.9M
2021-05-11 117.00 126.00 109.00 117.00 48.1M
2021-05-10 113.00 121.00 113.00 117.00 6.1M
2021-05-07 120.00 121.00 116.00 117.00 3.8M
2021-05-06 116.00 120.00 115.00 119.00 6.6M
2021-05-05 119.00 122.00 117.00 117.00 3.1M
2021-05-04 121.00 123.00 118.00 119.00 4.6M
2021-05-03 120.00 123.00 118.00 120.00 5.8M
2021-04-30 116.00 127.00 116.00 119.00 6.9M
2021-04-29 113.00 121.00 113.00 117.00 4.1M
2021-04-28 113.00 116.00 113.00 113.00 3.1M
2021-04-27 115.00 123.00 112.00 116.00 6.1M
2021-04-26 124.00 127.00 120.00 120.00 2.2M
2021-04-23 128.00 136.00 120.00 125.00 14.3M
2021-04-22 122.00 129.00 121.00 126.00 8.7M
2021-04-21 120.00 122.00 120.00 122.00 2.2M
2021-04-20 121.00 121.00 119.00 120.00 2.3M
2021-04-19 124.00 126.00 120.00 121.00 5.8M
2021-04-16 121.00 126.00 118.00 123.00 6.6M
2021-04-15 120.00 124.00 116.00 118.00 3.0M
2021-04-14 116.00 122.00 116.00 118.00 5.1M
2021-04-13 124.00 124.00 115.00 118.00 7.3M
2021-04-12 129.00 132.00 121.00 123.00 9.8M
2021-04-09 130.00 136.00 126.00 127.00 25.9M
2021-04-08 110.00 141.00 110.00 128.00 64.7M
2021-04-07 112.00 115.00 108.00 109.00 8.7M
2021-04-06 106.00 110.00 104.00 110.00 7.3M
2021-04-05 115.00 119.00 104.00 106.00 12.5M
2021-04-01 108.00 112.00 106.00 110.00 6.7M
2021-03-31 116.00 117.00 107.00 107.00 6.0M
2021-03-30 122.00 126.00 114.00 115.00 9.5M
2021-03-29 131.00 137.00 122.00 122.00 21.6M
2021-03-26 120.00 124.00 119.00 124.00 5.9M
2021-03-25 120.00 130.00 116.00 120.00 13.6M
2021-03-24 125.00 127.00 120.00 122.00 7.0M
2021-03-23 133.00 133.00 127.00 127.00 6.8M
2021-03-22 135.00 136.00 130.00 132.00 9.0M
2021-03-19 140.00 140.00 136.00 136.00 4.9M
2021-03-18 145.00 145.00 138.00 139.00 9.0M
2021-03-17 139.00 146.00 136.00 145.00 17.6M
2021-03-16 140.00 148.00 139.00 139.00 18.3M
2021-03-15 140.00 143.00 140.00 140.00 4.2M
2021-03-12 150.00 152.00 135.00 140.00 23.9M
2021-03-10 144.00 145.00 135.00 139.00 13.8M
2021-03-09 152.00 152.00 143.00 145.00 6.4M
2021-03-08 162.00 163.00 150.00 152.00 14.0M
2021-03-05 150.00 163.00 147.00 161.00 27.8M
2021-03-04 158.00 159.00 150.00 152.00 9.4M
2021-03-03 162.00 163.00 157.00 158.00 11.8M
2021-03-02 166.00 167.00 159.00 162.00 14.2M
2021-03-01 167.00 170.00 160.00 166.00 8.2M
2021-02-26 167.00 176.00 164.00 166.00 27.1M
2021-02-25 162.00 164.00 162.00 164.00 4.9M
2021-02-24 162.00 164.00 160.00 162.00 3.8M
2021-02-23 167.00 169.00 161.00 162.00 9.1M
2021-02-22 167.00 169.00 165.00 167.00 7.4M
2021-02-19 167.00 170.00 162.00 166.00 7.8M
2021-02-18 171.00 174.00 168.00 168.00 8.5M
2021-02-17 178.00 180.00 170.00 171.00 9.3M
2021-02-16 177.00 184.00 176.00 178.00 15.5M
2021-02-15 175.00 182.00 170.00 177.00 11.8M
2021-02-11 178.00 182.00 174.00 175.00 8.6M
2021-02-10 175.00 182.00 173.00 178.00 9.8M
2021-02-09 184.00 188.00 173.00 175.00 15.4M
2021-02-08 185.00 190.00 177.00 184.00 13.2M
2021-02-05 191.00 202.00 180.00 185.00 117.2M
2021-02-04 194.00 218.00 184.00 191.00 436.3M
2021-02-03 158.00 206.00 154.00 197.00 348.6M
2021-02-02 168.00 177.00 157.00 158.00 35.6M
2021-02-01 170.00 173.00 164.00 168.00 12.2M
2021-01-29 180.00 187.00 168.00 170.00 63.5M
2021-01-28 193.00 200.00 180.00 180.00 25.5M
2021-01-27 202.00 202.00 191.00 193.00 10.4M
2021-01-26 200.00 202.00 187.00 200.00 12.5M
2021-01-25 214.00 214.00 200.00 200.00 10.8M
2021-01-22 232.00 234.00 214.00 214.00 45.4M
2021-01-21 188.00 234.00 188.00 230.00 177.7M
2021-01-20 198.00 200.00 185.00 188.00 21.5M
2021-01-19 199.00 232.00 198.00 198.00 101.6M
2021-01-18 216.00 216.00 200.00 212.00 17.2M
2021-01-15 226.00 226.00 214.00 214.00 5.8M
2021-01-14 208.00 224.00 208.00 222.00 10.4M
2021-01-13 228.00 228.00 218.00 220.00 11.3M
2021-01-12 228.00 232.00 222.00 226.00 11.0M
2021-01-11 214.00 234.00 214.00 228.00 13.0M
2021-01-08 246.00 246.00 226.00 226.00 23.9M
2021-01-07 218.00 240.00 218.00 234.00 36.5M
2021-01-06 214.00 236.00 214.00 224.00 13.4M
2021-01-05 232.00 240.00 226.00 226.00 11.3M
2021-01-04 228.00 244.00 214.00 236.00 10.9M