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
2021-12-30 104.70 104.96 104.60 104.72 0.0M
2021-12-29 104.96 105.20 104.04 104.32 0.0M
2021-12-28 104.80 105.30 104.70 104.94 0.1M
2021-12-27 103.50 104.50 103.48 104.40 0.1M
2021-12-23 103.10 103.84 103.00 103.82 0.0M
2021-12-22 102.32 102.72 101.94 102.72 0.0M
2021-12-21 101.40 101.86 101.10 101.86 0.1M
2021-12-20 100.90 100.98 100.02 100.06 0.1M
2021-12-17 102.38 102.76 101.32 102.36 0.1M
2021-12-16 103.60 104.14 102.96 103.12 0.0M
2021-12-15 102.26 102.34 101.72 101.72 0.1M
2021-12-14 103.06 103.12 101.70 101.76 0.1M
2021-12-13 103.64 104.04 102.50 102.66 0.1M
2021-12-10 103.00 103.74 102.80 102.92 0.1M
2021-12-09 103.48 103.52 103.06 103.44 0.1M
2021-12-08 103.72 104.14 102.96 103.18 0.1M
2021-12-07 102.40 103.98 102.30 103.94 0.1M
2021-12-06 100.92 101.48 100.06 101.32 0.1M
2021-12-03 101.36 101.60 99.85 100.18 0.1M
2021-12-02 100.30 101.00 99.61 100.64 0.1M
2021-12-01 101.40 102.32 101.26 102.20 0.1M
2021-11-30 101.00 101.56 100.24 100.94 0.1M
2021-11-29 102.38 102.70 101.90 102.24 0.1M
2021-11-26 103.00 103.00 100.88 101.00 0.2M
2021-11-25 104.86 104.88 104.56 104.78 0.0M
2021-11-24 104.20 104.58 103.72 104.48 0.1M
2021-11-23 104.08 104.52 103.36 103.58 0.1M
2021-11-22 104.94 105.38 104.60 104.94 0.1M
2021-11-19 104.64 104.88 104.24 104.48 0.1M
2021-11-18 104.52 105.00 103.64 104.08 0.1M
2021-11-17 104.88 104.96 104.48 104.64 0.1M
2021-11-16 104.26 104.78 104.10 104.78 0.1M
2021-11-15 103.56 103.94 103.48 103.84 0.1M
2021-11-12 102.94 103.44 102.82 103.42 0.0M
2021-11-11 102.52 102.88 102.36 102.80 0.0M
2021-11-10 102.34 102.66 101.92 102.54 0.0M
2021-11-09 102.18 102.58 101.84 102.08 0.1M
2021-11-08 102.42 102.70 102.30 102.46 0.0M
2021-11-05 102.16 103.58 102.16 102.60 0.1M
2021-11-04 102.10 102.44 102.00 102.16 0.0M
2021-11-03 101.18 101.30 101.04 101.16 0.0M
2021-11-02 100.76 101.26 100.74 101.22 0.1M
2021-11-01 101.08 101.30 100.86 101.02 0.1M
2021-10-29 99.50 100.74 99.42 100.70 0.0M
2021-10-28 99.96 100.28 99.69 99.93 0.0M
2021-10-27 100.48 100.52 100.10 100.28 0.1M
2021-10-26 100.64 101.00 100.52 100.80 0.1M
2021-10-25 99.75 100.20 99.59 100.18 0.1M
2021-10-22 99.70 100.12 99.54 99.54 0.0M
2021-10-21 99.18 99.64 99.14 99.37 0.0M
2021-10-20 99.26 99.76 99.25 99.67 0.1M
2021-10-19 98.97 99.37 98.85 99.35 0.0M
2021-10-18 98.69 98.91 98.24 98.83 0.0M
2021-10-15 98.44 98.91 98.28 98.86 0.1M
2021-10-14 97.33 98.07 97.17 98.06 0.0M
2021-10-13 96.41 96.97 96.29 96.60 0.1M
2021-10-12 95.98 97.05 95.90 96.84 0.0M
2021-10-11 96.93 97.54 96.78 97.46 0.0M
2021-10-08 97.40 97.50 97.03 97.19 0.0M
2021-10-07 96.89 97.72 96.71 97.59 0.0M
2021-10-06 95.38 95.80 94.70 95.45 0.0M
2021-10-05 95.17 96.33 95.02 96.21 0.1M
2021-10-04 95.61 95.82 94.49 94.55 0.1M
2021-10-01 95.50 96.00 94.70 95.75 0.1M
2021-09-30 96.94 97.00 96.25 96.39 0.1M
2021-09-29 96.07 96.73 96.00 96.37 0.0M
2021-09-28 97.18 97.48 95.67 95.73 0.1M
2021-09-27 98.01 98.03 97.22 97.48 0.0M
2021-09-24 97.25 97.53 96.95 97.24 0.0M
2021-09-23 97.21 97.84 96.98 97.54 0.1M
2021-09-22 96.38 96.76 96.08 96.76 0.0M
2021-09-21 96.13 96.52 95.56 96.17 0.1M
2021-09-20 96.21 96.31 95.13 95.41 0.1M
2021-09-17 97.98 98.00 97.15 97.17 0.0M
2021-09-16 97.60 97.92 97.32 97.48 0.0M
2021-09-15 97.36 97.41 96.95 97.13 0.1M
2021-09-14 97.60 97.82 97.20 97.44 0.0M
2021-09-13 97.98 98.27 97.50 97.61 0.1M
2021-09-10 98.13 98.42 97.58 97.72 0.0M
2021-09-09 97.52 98.49 97.45 98.12 0.0M
2021-09-08 98.18 98.55 97.84 98.01 0.0M
2021-09-07 98.67 98.69 98.30 98.42 0.1M
2021-09-06 98.52 98.90 98.50 98.87 0.1M
2021-09-03 98.25 98.43 97.85 98.21 0.1M
2021-09-02 98.11 98.41 98.06 98.35 0.0M
2021-09-01 98.51 98.63 98.00 98.19 0.1M
2021-08-31 98.22 98.28 97.65 98.15 0.1M
2021-08-30 97.73 98.10 97.71 98.10 0.0M
2021-08-27 97.24 97.72 97.20 97.71 0.0M
2021-08-26 97.37 97.61 97.14 97.30 0.0M
2021-08-25 97.77 97.82 97.56 97.74 0.0M
2021-08-24 97.65 97.75 97.32 97.67 0.0M
2021-08-23 96.97 97.33 96.63 97.28 0.0M
2021-08-20 95.88 96.70 95.45 96.58 0.1M
2021-08-19 95.77 96.26 95.21 96.02 0.1M
2021-08-18 97.31 97.42 97.01 97.20 0.0M
2021-08-17 96.85 97.29 96.68 97.17 0.0M
2021-08-16 97.00 97.35 96.68 97.00 0.1M
2021-08-13 97.68 97.79 97.31 97.38 0.0M
2021-08-12 97.47 97.66 97.30 97.56 0.0M
2021-08-11 97.55 97.83 97.35 97.47 0.0M
2021-08-10 97.27 97.66 97.22 97.43 0.1M
2021-08-09 96.90 97.12 96.82 97.12 0.0M
2021-08-06 96.56 97.02 96.43 96.91 0.0M
2021-08-05 96.13 96.62 96.07 96.62 0.1M
2021-08-04 96.07 96.29 95.67 96.07 0.1M
2021-08-03 95.62 95.88 95.14 95.62 0.0M
2021-08-02 95.89 96.00 95.52 95.79 0.1M
2021-07-30 94.96 95.61 94.78 95.36 0.0M
2021-07-29 95.77 95.92 95.60 95.87 0.0M
2021-07-28 95.34 95.84 95.27 95.78 0.0M
2021-07-27 95.71 96.00 94.85 94.85 0.0M
2021-07-26 95.91 96.03 95.52 96.01 0.1M
2021-07-23 96.06 96.42 95.98 96.42 0.0M
2021-07-22 95.68 95.82 95.25 95.67 0.0M
2021-07-21 94.83 95.22 94.70 95.16 0.0M
2021-07-20 94.04 94.72 93.59 94.59 0.1M
2021-07-19 94.81 94.81 92.85 93.41 0.1M
2021-07-16 95.57 95.82 95.10 95.26 0.0M
2021-07-15 95.79 95.99 95.36 95.65 0.1M
2021-07-14 95.89 96.28 95.80 95.84 0.0M
2021-07-13 95.77 96.19 95.70 96.14 0.0M
2021-07-12 95.35 95.64 94.89 95.57 0.0M
2021-07-09 94.72 95.31 94.60 95.29 0.1M
2021-07-08 95.03 95.07 93.60 94.18 0.1M
2021-07-07 95.44 95.86 95.30 95.65 0.1M
2021-07-06 95.30 95.66 94.93 95.10 0.1M
2021-07-05 95.55 95.55 95.06 95.39 0.1M
2021-07-02 95.03 95.37 94.94 95.22 0.0M
2021-07-01 94.90 95.20 94.44 94.78 0.1M
2021-06-30 94.67 94.83 94.15 94.65 0.0M
2021-06-29 94.48 94.79 94.38 94.56 0.0M
2021-06-28 94.32 94.64 94.15 94.17 0.1M
2021-06-25 94.08 94.37 93.93 94.22 0.0M
2021-06-24 93.61 94.11 93.58 93.99 0.0M
2021-06-23 93.81 93.88 93.27 93.35 0.0M
2021-06-22 93.42 93.55 93.10 93.55 0.0M
2021-06-21 92.54 93.15 92.22 93.15 0.1M
2021-06-18 93.62 93.66 92.74 92.84 0.0M
2021-06-17 92.83 93.69 92.83 93.60 0.1M
2021-06-16 92.72 92.85 92.52 92.76 0.0M
2021-06-15 92.95 93.20 92.53 92.53 0.1M
2021-06-14 92.93 93.00 92.54 92.57 0.0M
2021-06-11 92.05 92.88 92.03 92.63 0.0M
2021-06-10 91.84 92.26 91.58 92.09 0.0M
2021-06-09 91.73 91.84 91.56 91.77 0.0M
2021-06-08 91.91 92.07 91.56 91.65 0.0M
2021-06-07 91.84 92.06 91.59 91.59 0.1M
2021-06-04 91.52 91.86 91.40 91.78 0.0M
2021-06-03 91.36 91.65 90.70 91.50 0.0M
2021-06-02 91.16 91.47 90.99 91.37 0.1M
2021-06-01 91.08 91.55 90.82 91.02 0.1M
2021-05-31 91.13 91.16 90.60 90.68 0.1M
2021-05-28 91.05 91.45 91.00 91.17 0.0M
2021-05-27 90.39 90.92 90.29 90.79 0.0M
2021-05-26 90.43 90.53 90.14 90.47 0.0M
2021-05-25 90.51 90.56 90.14 90.14 0.0M
2021-05-21 89.64 90.29 89.56 89.96 0.0M
2021-05-20 88.87 89.61 88.35 89.61 0.1M
2021-05-19 88.36 88.56 87.62 88.12 0.1M
2021-05-18 90.08 90.09 89.40 89.63 0.1M
2021-05-17 89.77 89.88 89.26 89.45 0.1M
2021-05-14 89.30 89.80 89.09 89.80 0.1M
2021-05-13 87.99 89.25 87.51 88.98 0.1M
2021-05-12 89.47 89.61 88.87 88.87 0.1M
2021-05-11 89.90 89.90 88.60 89.34 0.1M
2021-05-10 91.21 91.28 90.82 91.01 0.1M
2021-05-07 91.12 91.39 90.81 91.28 0.0M
2021-05-06 90.95 91.03 90.10 90.63 0.0M
2021-05-05 90.71 91.08 90.65 91.07 0.1M
2021-05-04 91.00 91.17 89.73 89.90 0.1M
2021-05-03 90.91 91.18 90.68 90.92 0.1M
2021-04-30 90.75 90.89 90.50 90.79 0.0M
2021-04-29 91.19 92.00 90.62 90.67 0.0M
2021-04-28 91.09 91.24 90.83 90.89 0.0M
2021-04-27 91.06 91.15 90.62 90.86 0.0M
2021-04-26 90.66 91.13 90.46 90.95 0.0M
2021-04-23 90.35 90.80 90.08 90.75 0.0M
2021-04-22 90.62 91.02 90.50 91.02 0.0M
2021-04-21 90.01 90.40 89.82 90.31 0.1M
2021-04-20 90.75 90.85 89.62 89.65 0.1M
2021-04-19 91.48 91.58 90.76 90.86 0.1M
2021-04-16 91.26 91.59 91.13 91.46 0.0M
2021-04-15 90.71 91.29 90.68 91.23 0.1M
2021-04-14 90.72 90.99 90.65 90.77 0.0M
2021-04-13 90.73 90.85 90.38 90.61 0.0M
2021-04-12 90.57 90.73 90.40 90.42 0.1M
2021-04-09 90.49 90.80 90.43 90.58 0.0M
2021-04-08 90.58 90.65 90.24 90.44 0.0M
2021-04-07 90.22 90.33 89.85 89.97 0.1M
2021-04-06 90.59 90.73 90.33 90.60 0.1M
2021-04-01 89.65 90.14 89.56 90.00 0.1M
2021-03-31 89.10 89.52 88.83 89.48 0.0M
2021-03-30 89.20 89.25 88.82 89.19 0.1M
2021-03-29 88.65 89.00 88.50 88.69 0.1M
2021-03-26 88.47 88.47 87.91 88.32 0.0M
2021-03-25 87.25 87.59 86.62 87.58 0.0M
2021-03-24 87.48 87.95 87.45 87.79 0.0M
2021-03-23 87.70 88.18 87.52 88.01 0.0M
2021-03-22 87.47 87.97 87.41 87.93 0.1M
2021-03-19 87.68 88.10 87.29 87.81 0.0M
2021-03-18 88.31 88.46 87.96 88.30 0.0M
2021-03-17 88.52 88.59 87.82 88.05 0.0M
2021-03-16 88.40 88.84 88.20 88.66 0.0M
2021-03-15 87.83 88.17 87.53 87.80 0.0M
2021-03-12 87.39 87.66 87.28 87.40 0.0M
2021-03-11 87.50 87.89 87.33 87.88 0.0M
2021-03-10 86.60 87.30 86.60 87.13 0.0M
2021-03-09 86.06 87.12 86.00 87.00 0.1M
2021-03-08 85.39 86.77 85.20 86.53 0.0M
2021-03-05 84.52 85.73 84.08 84.30 0.1M
2021-03-04 85.01 85.44 84.50 85.17 0.0M
2021-03-03 86.32 86.47 85.29 85.75 0.0M
2021-03-02 86.17 86.53 85.78 85.80 0.0M
2021-03-01 85.46 86.38 85.38 86.35 0.1M
2021-02-26 84.11 84.89 83.70 84.62 0.0M
2021-02-25 86.41 86.58 85.25 85.33 0.0M
2021-02-24 85.57 86.23 85.43 86.14 0.0M
2021-02-23 86.21 86.47 84.50 85.52 0.0M
2021-02-22 86.19 86.29 85.89 86.14 0.1M
2021-02-19 86.81 87.28 86.70 87.20 0.0M
2021-02-18 87.48 87.56 86.54 86.76 0.1M
2021-02-17 87.71 88.00 87.36 87.36 0.0M
2021-02-16 87.96 88.18 87.60 87.68 0.0M
2021-02-15 87.63 87.98 87.59 87.91 0.1M
2021-02-12 86.72 87.21 86.56 87.16 0.0M
2021-02-11 86.74 86.94 86.68 86.91 0.1M
2021-02-10 86.80 87.00 86.02 86.43 0.0M
2021-02-09 86.66 86.80 86.31 86.64 0.0M
2021-02-08 86.62 86.82 86.50 86.63 0.1M
2021-02-05 86.50 86.73 86.07 86.36 0.1M
2021-02-04 85.41 86.06 85.38 86.04 0.0M
2021-02-03 85.66 85.95 85.18 85.34 0.1M
2021-02-02 84.28 85.28 84.25 85.22 0.0M
2021-02-01 82.74 83.40 82.74 83.39 0.0M
2021-01-29 82.50 83.13 82.23 82.23 0.1M
2021-01-28 82.77 84.07 82.08 83.93 0.1M
2021-01-27 84.59 84.91 83.50 83.90 0.0M
2021-01-26 84.75 85.25 84.74 84.89 0.0M
2021-01-25 85.25 85.40 84.26 84.65 0.0M
2021-01-22 84.76 85.02 84.25 84.62 0.0M
2021-01-21 85.75 85.75 85.18 85.28 0.0M
2021-01-20 84.77 85.40 84.48 85.30 0.0M
2021-01-19 84.59 84.60 84.11 84.18 0.0M
2021-01-18 83.92 84.19 83.85 84.16 0.1M
2021-01-15 84.16 84.33 83.50 84.01 0.0M
2021-01-14 84.47 84.93 84.38 84.68 0.0M
2021-01-13 83.94 84.18 83.70 84.14 0.0M
2021-01-12 84.03 84.24 83.80 83.97 0.0M
2021-01-11 83.88 84.07 83.58 83.93 0.0M
2021-01-08 83.81 83.86 83.50 83.67 0.0M
2021-01-07 82.39 83.12 82.20 82.92 0.0M
2021-01-06 81.27 82.50 80.88 82.35 0.0M
2021-01-05 81.15 81.65 80.85 81.31 0.1M
2021-01-04 82.39 82.54 80.89 81.01 0.1M