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
2024-12-30 55.88 56.00 55.67 55.75 0.0M
2024-12-27 56.05 56.05 55.77 55.88 0.0M
2024-12-23 56.12 56.20 56.01 56.01 0.0M
2024-12-20 55.99 56.16 55.92 56.04 0.0M
2024-12-19 56.12 56.12 55.70 55.86 0.0M
2024-12-18 55.93 56.02 55.89 55.93 0.0M
2024-12-17 56.02 56.07 55.75 55.84 0.0M
2024-12-16 56.34 56.34 56.08 56.14 0.0M
2024-12-13 56.46 56.50 56.19 56.22 0.0M
2024-12-12 56.43 56.49 56.22 56.30 0.0M
2024-12-11 56.35 56.47 56.26 56.47 0.0M
2024-12-10 56.14 56.36 56.14 56.36 0.0M
2024-12-09 56.02 56.21 56.02 56.08 0.0M
2024-12-06 55.98 56.14 55.91 55.99 0.0M
2024-12-05 56.03 56.11 55.94 56.00 0.0M
2024-12-04 56.04 56.17 55.84 55.98 0.0M
2024-12-03 56.00 56.02 55.82 55.97 0.0M
2024-12-02 56.03 56.11 55.82 55.97 0.0M
2024-11-29 55.82 56.01 55.80 55.96 0.0M
2024-11-28 55.81 56.01 55.81 55.87 0.0M
2024-11-27 56.05 56.06 55.78 55.80 0.0M
2024-11-26 56.15 56.15 55.94 56.08 0.0M
2024-11-25 56.28 56.28 56.10 56.21 0.0M
2024-11-22 55.93 56.62 55.93 56.43 0.0M
2024-11-21 55.91 56.04 55.83 56.04 0.0M
2024-11-20 55.75 55.98 55.70 55.93 0.0M
2024-11-19 55.65 55.83 55.57 55.71 0.0M
2024-11-18 55.64 55.70 55.50 55.65 0.0M
2024-11-15 55.66 55.67 55.54 55.58 0.0M
2024-11-14 55.34 55.58 55.34 55.43 0.0M
2024-11-13 55.29 55.44 55.26 55.40 0.0M
2024-11-12 55.26 55.45 55.26 55.28 0.0M
2024-11-11 55.58 55.61 55.36 55.36 0.0M
2024-11-08 55.57 55.67 55.37 55.55 0.0M
2024-11-07 54.98 55.55 54.98 55.46 0.0M
2024-11-06 54.74 55.00 54.41 54.95 0.0M
2024-11-05 54.76 54.76 54.54 54.54 0.0M
2024-11-04 54.63 54.73 54.48 54.66 0.0M
2024-11-01 54.72 54.77 54.65 54.75 0.0M
2024-10-31 54.76 54.79 54.65 54.72 0.0M
2024-10-30 55.08 55.08 54.71 54.71 0.0M
2024-10-29 55.02 55.29 54.94 55.00 0.0M
2024-10-28 55.08 55.15 54.95 54.98 0.0M
2024-10-25 55.26 55.27 55.12 55.22 0.0M
2024-10-24 55.30 55.36 55.13 55.23 0.0M
2024-10-23 55.37 55.38 55.17 55.17 0.0M
2024-10-22 55.36 55.51 55.24 55.40 0.0M
2024-10-21 55.45 55.45 55.30 55.36 0.0M
2024-10-18 55.69 55.75 55.57 55.57 0.0M
2024-10-17 55.47 55.65 55.39 55.53 0.0M
2024-10-16 55.53 55.53 55.38 55.47 0.0M
2024-10-15 55.71 55.71 55.40 55.45 0.0M
2024-10-14 55.62 55.63 55.48 55.52 0.0M
2024-10-11 55.50 55.67 55.40 55.54 0.0M
2024-10-10 55.39 55.43 55.22 55.39 0.0M
2024-10-09 55.35 55.42 55.24 55.33 0.0M
2024-10-08 55.23 55.33 55.15 55.28 0.0M
2024-10-07 55.44 55.44 55.17 55.27 0.0M
2024-10-04 55.60 55.67 55.47 55.60 0.0M
2024-10-03 55.70 55.72 55.51 55.59 0.0M
2024-10-02 55.84 55.89 55.68 55.77 0.0M
2024-10-01 55.58 55.89 55.58 55.82 0.0M
2024-09-30 55.51 55.81 55.51 55.72 0.0M
2024-09-27 55.78 55.89 55.69 55.83 0.0M
2024-09-26 55.63 55.81 55.55 55.71 0.0M
2024-09-25 55.53 55.59 55.42 55.57 0.0M
2024-09-24 55.60 55.73 55.47 55.67 0.0M
2024-09-23 55.32 55.53 55.32 55.45 0.0M
2024-09-20 55.43 55.46 55.28 55.41 0.0M
2024-09-19 55.26 55.53 55.26 55.38 0.0M
2024-09-18 55.33 55.33 55.17 55.29 0.0M
2024-09-17 55.07 55.13 54.99 55.09 0.0M
2024-09-16 55.16 55.16 55.02 55.07 0.0M
2024-09-13 54.95 55.20 54.84 55.20 0.0M
2024-09-12 54.85 54.86 54.75 54.86 0.0M
2024-09-11 54.71 54.85 54.69 54.85 0.0M
2024-09-10 54.57 54.79 54.57 54.65 0.0M
2024-09-09 54.57 54.69 54.57 54.67 0.0M
2024-09-06 54.54 54.77 54.53 54.59 0.0M
2024-09-05 54.44 54.63 54.41 54.54 0.0M
2024-09-04 54.33 54.52 54.24 54.42 0.0M
2024-09-03 54.39 54.49 54.34 54.39 0.0M
2024-09-02 54.50 54.50 54.31 54.37 0.0M
2024-08-30 54.55 54.64 54.55 54.55 0.0M
2024-08-29 54.44 54.66 54.43 54.45 0.0M
2024-08-28 54.32 54.49 54.29 54.40 0.0M
2024-08-27 54.44 54.45 54.30 54.32 0.0M
2024-08-26 54.38 54.56 54.36 54.38 0.0M
2024-08-23 54.21 54.43 54.21 54.42 0.0M
2024-08-22 54.24 54.30 54.15 54.16 0.0M
2024-08-21 54.44 54.55 54.39 54.48 0.0M
2024-08-20 54.71 54.71 54.54 54.56 0.0M
2024-08-19 54.72 54.79 54.64 54.72 0.0M
2024-08-16 54.76 54.84 54.65 54.71 0.0M
2024-08-15 54.71 54.80 54.55 54.65 0.0M
2024-08-14 54.60 54.69 54.45 54.69 0.0M
2024-08-13 54.51 54.63 54.45 54.58 0.0M
2024-08-12 54.49 54.54 54.40 54.40 0.0M
2024-08-09 54.33 54.52 54.33 54.52 0.0M
2024-08-08 54.03 54.23 53.95 54.15 0.0M
2024-08-07 53.81 54.06 53.81 53.95 0.0M
2024-08-06 53.78 54.01 53.78 53.93 0.0M
2024-08-05 53.91 53.93 53.27 53.72 0.0M
2024-08-02 54.26 54.26 53.91 54.07 0.0M
2024-08-01 54.39 54.54 54.17 54.39 0.0M
2024-07-31 54.10 54.17 53.92 53.92 0.0M
2024-07-30 53.87 53.97 53.80 53.87 0.0M
2024-07-29 53.86 53.98 53.78 53.78 0.0M
2024-07-26 53.75 53.87 53.58 53.83 0.0M
2024-07-25 53.65 53.85 53.59 53.72 0.0M
2024-07-24 53.68 53.80 53.59 53.73 0.0M
2024-07-23 53.72 53.91 53.72 53.85 0.0M
2024-07-22 53.63 53.88 53.56 53.72 0.0M
2024-07-19 53.71 53.81 53.57 53.70 0.0M
2024-07-18 53.90 53.97 53.75 53.80 0.0M
2024-07-17 53.85 54.08 53.81 53.95 0.0M
2024-07-16 54.07 54.22 53.97 54.16 0.0M
2024-07-15 54.26 54.26 53.75 53.97 0.0M
2024-07-12 54.04 54.17 53.90 54.11 0.0M
2024-07-11 54.08 54.16 53.96 54.08 0.0M
2024-07-10 53.84 54.01 53.79 53.94 0.0M
2024-07-09 53.64 53.96 53.50 53.74 0.0M
2024-07-08 53.56 53.69 53.45 53.67 0.0M
2024-07-05 53.54 53.68 53.44 53.61 0.0M
2024-07-04 53.39 53.63 53.39 53.52 0.0M
2024-07-03 53.25 53.54 53.10 53.46 0.0M
2024-07-02 53.16 53.34 53.12 53.18 0.0M
2024-07-01 53.34 53.47 53.19 53.29 0.0M
2024-06-28 53.44 53.73 53.30 53.43 0.0M
2024-06-27 53.62 53.62 53.29 53.35 0.0M
2024-06-26 53.72 53.82 53.50 53.63 0.0M
2024-06-25 53.76 53.98 53.63 53.68 0.0M
2024-06-24 53.62 53.79 53.47 53.69 0.0M
2024-06-21 53.49 53.91 53.49 53.70 0.0M
2024-06-20 53.41 53.52 53.26 53.38 0.0M
2024-06-19 53.45 53.58 53.33 53.45 0.0M
2024-06-18 53.27 53.49 53.17 53.46 0.0M
2024-06-17 53.57 53.57 53.18 53.26 0.0M
2024-06-14 53.34 53.53 53.30 53.38 0.0M
2024-06-13 53.06 53.25 52.99 53.25 0.0M
2024-06-12 53.23 53.35 52.95 53.01 0.0M
2024-06-11 53.22 53.44 53.22 53.41 0.0M
2024-06-10 53.39 53.47 53.10 53.39 0.0M
2024-06-07 53.36 53.43 53.28 53.37 0.0M
2024-06-06 53.34 53.49 53.14 53.41 0.0M
2024-06-05 53.25 53.45 53.21 53.36 0.0M
2024-06-04 53.33 53.43 53.18 53.18 0.0M
2024-06-03 53.78 53.78 53.34 53.38 0.0M
2024-05-31 53.56 53.62 53.37 53.51 0.0M
2024-05-30 53.59 53.80 53.50 53.64 0.0M
2024-05-29 53.91 54.01 53.68 53.70 0.0M
2024-05-28 53.85 53.96 53.75 53.89 0.0M
2024-05-27 53.92 54.11 53.84 53.97 0.0M
2024-05-24 54.03 54.16 53.92 53.92 0.0M
2024-05-23 54.13 54.15 53.88 53.88 0.0M
2024-05-22 54.26 54.36 54.02 54.12 0.0M
2024-05-21 54.42 54.42 54.15 54.29 0.0M
2024-05-20 54.24 54.30 54.11 54.30 0.0M
2024-05-17 54.13 54.33 54.10 54.20 0.0M
2024-05-16 54.05 54.17 54.05 54.13 0.0M
2024-05-15 53.68 53.98 53.68 53.98 0.0M
2024-05-14 53.88 53.91 53.71 53.82 0.0M
2024-05-13 53.88 53.93 53.72 53.85 0.0M
2024-05-10 53.97 54.08 53.82 53.92 0.0M
2024-05-09 53.98 54.04 53.74 53.87 0.0M
2024-05-08 53.97 53.99 53.80 53.93 0.0M
2024-05-07 53.85 54.02 53.80 53.99 0.0M
2024-05-06 53.69 53.98 53.69 53.80 0.0M
2024-05-03 53.68 53.90 53.60 53.62 0.0M
2024-05-02 53.74 53.76 53.27 53.65 0.0M
2024-04-30 53.43 53.55 53.04 53.33 0.0M
2024-04-29 53.29 53.41 53.25 53.27 0.0M
2024-04-26 53.05 53.34 52.94 53.34 0.0M
2024-04-25 53.17 53.31 52.94 53.06 0.0M
2024-04-24 53.45 53.52 53.17 53.25 0.0M
2024-04-23 53.38 53.58 53.30 53.43 0.0M
2024-04-22 53.36 53.51 53.27 53.27 0.0M
2024-04-19 53.16 53.38 52.92 53.26 0.0M
2024-04-18 53.25 53.44 53.10 53.19 0.0M
2024-04-17 52.84 53.35 52.84 53.22 0.0M
2024-04-16 53.79 53.79 52.90 53.07 0.0M
2024-04-15 54.22 54.22 53.51 53.62 0.0M
2024-04-12 53.95 54.15 53.77 53.87 0.0M
2024-04-11 53.85 53.98 53.66 53.82 0.0M
2024-04-10 53.94 54.04 53.69 53.93 0.0M
2024-04-09 53.86 54.00 53.77 53.98 0.0M
2024-04-08 53.85 53.96 53.72 53.83 0.0M
2024-04-05 53.94 54.20 53.83 53.83 0.0M
2024-04-04 53.80 53.95 53.64 53.91 0.0M
2024-04-03 53.83 53.90 53.58 53.71 0.0M
2024-04-02 53.84 54.00 53.53 53.77 0.0M
2024-03-28 53.86 53.96 53.57 53.84 0.0M
2024-03-27 53.52 53.82 53.52 53.82 0.0M
2024-03-26 53.76 53.76 53.52 53.52 0.0M
2024-03-25 53.57 53.86 53.57 53.75 0.0M
2024-03-22 53.80 53.95 53.52 53.82 0.0M
2024-03-21 53.66 53.83 53.52 53.80 0.0M
2024-03-20 53.60 53.84 53.49 53.67 0.0M
2024-03-19 53.62 53.70 53.42 53.61 0.0M
2024-03-18 53.86 53.86 53.50 53.62 0.0M
2024-03-15 53.95 54.05 53.73 53.86 0.0M
2024-03-14 53.80 53.96 53.76 53.92 0.0M
2024-03-13 53.72 54.00 53.63 53.78 0.0M
2024-03-12 53.84 53.87 53.64 53.77 0.0M
2024-03-11 53.83 54.05 53.65 53.74 0.0M
2024-03-08 53.62 53.86 53.46 53.64 0.0M
2024-03-07 53.85 53.92 53.39 53.59 0.0M
2024-03-06 54.16 54.35 53.94 53.94 0.0M
2024-03-05 54.03 54.25 53.90 54.08 0.0M
2024-03-04 53.85 54.23 53.85 54.06 0.0M
2024-03-01 54.17 54.44 53.98 54.00 0.0M
2024-02-29 53.78 54.04 53.69 54.00 0.0M
2024-02-28 53.80 53.94 53.68 53.74 0.0M
2024-02-27 53.74 54.00 53.67 53.77 0.0M
2024-02-26 53.97 53.97 53.57 53.71 0.0M
2024-02-23 53.83 54.05 53.65 53.83 0.0M
2024-02-22 53.98 54.13 53.77 53.93 0.0M
2024-02-21 54.06 54.33 53.92 54.01 0.0M
2024-02-20 54.05 54.20 53.84 54.04 0.0M
2024-02-19 54.04 54.13 53.91 54.09 0.0M
2024-02-16 54.17 54.28 53.93 53.93 0.0M
2024-02-15 54.40 54.40 53.90 54.11 0.0M
2024-02-14 53.98 54.18 53.85 54.10 0.0M
2024-02-13 54.06 54.18 53.77 53.96 0.0M
2024-02-12 53.93 54.27 53.93 54.02 0.0M
2024-02-09 53.90 54.03 53.83 53.92 0.0M
2024-02-08 53.99 54.11 53.88 53.91 0.0M
2024-02-07 54.09 54.17 53.94 54.03 0.0M
2024-02-06 54.04 54.26 53.98 54.11 0.0M
2024-02-05 54.00 54.26 53.75 53.94 0.0M
2024-02-02 54.19 54.32 53.97 54.11 0.0M
2024-02-01 54.38 54.38 53.92 54.19 0.0M
2024-01-31 54.00 54.16 53.81 54.01 0.0M
2024-01-30 53.99 54.08 53.80 53.94 0.0M
2024-01-29 53.95 54.16 53.87 54.03 0.0M
2024-01-26 53.96 54.04 53.83 53.85 0.0M
2024-01-25 53.68 53.88 53.51 53.88 0.0M
2024-01-24 53.70 53.82 53.55 53.63 0.0M
2024-01-23 53.69 53.77 53.52 53.69 0.0M
2024-01-22 53.73 53.95 53.63 53.70 0.0M
2024-01-19 53.76 53.85 53.61 53.74 0.0M
2024-01-18 53.66 53.88 53.58 53.74 0.0M
2024-01-17 53.84 53.84 53.45 53.70 0.0M
2024-01-16 54.01 54.11 53.83 53.94 0.0M
2024-01-15 54.23 54.31 53.90 53.98 0.0M
2024-01-12 53.91 54.16 53.89 54.06 0.0M
2024-01-11 53.85 54.00 53.69 53.81 0.0M
2024-01-10 53.78 53.95 53.63 53.77 0.0M
2024-01-09 53.82 54.00 53.70 53.85 0.0M
2024-01-08 53.72 53.93 53.67 53.74 0.0M
2024-01-05 53.68 53.87 53.55 53.73 0.0M
2024-01-04 53.86 54.00 53.38 53.38 0.0M
2024-01-03 54.00 54.04 53.66 53.84 0.0M
2024-01-02 53.72 53.98 53.60 53.78 0.0M