Flex

FLEX
🏛️ usa →
57.97
Last Update: 2025-09-30
Minute K-line Daily K-line
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 18.39 18.58 18.31 18.33 1.5M
2021-12-30 18.29 18.64 18.27 18.39 1.9M
2021-12-29 18.19 18.51 18.10 18.35 1.7M
2021-12-28 18.32 18.36 18.09 18.20 1.5M
2021-12-27 17.85 18.28 17.72 18.20 2.5M
2021-12-23 17.73 17.94 17.69 17.77 1.6M
2021-12-22 17.54 17.63 17.31 17.58 2.5M
2021-12-21 17.17 17.58 17.16 17.48 3.0M
2021-12-20 16.44 17.02 16.43 16.99 4.6M
2021-12-17 16.70 17.28 16.36 17.14 4.2M
2021-12-16 17.10 17.34 16.68 16.73 5.9M
2021-12-15 16.73 16.81 16.21 16.61 6.1M
2021-12-14 16.76 17.07 16.64 16.72 2.2M
2021-12-13 17.28 17.28 16.73 16.92 3.5M
2021-12-10 17.50 17.58 17.13 17.29 2.0M
2021-12-09 17.34 17.52 17.21 17.22 2.2M
2021-12-08 17.62 17.90 17.42 17.44 2.9M
2021-12-07 17.31 17.92 17.28 17.68 2.9M
2021-12-06 16.85 17.15 16.60 16.97 2.2M
2021-12-03 17.21 17.59 16.54 16.66 5.3M
2021-12-02 16.60 17.50 16.60 17.36 3.8M
2021-12-01 17.53 17.61 16.65 16.66 5.3M
2021-11-30 17.32 17.41 16.80 17.10 4.5M
2021-11-29 17.84 17.84 17.29 17.53 2.2M
2021-11-26 17.32 17.85 17.10 17.56 5.2M
2021-11-24 17.64 18.05 17.64 17.97 2.7M
2021-11-23 17.61 17.98 17.48 17.82 6.2M
2021-11-22 17.78 18.01 17.61 17.63 8.6M
2021-11-19 18.39 18.50 17.74 17.78 7.3M
2021-11-18 19.40 19.47 18.49 18.57 3.9M
2021-11-17 19.28 19.50 19.02 19.40 2.6M
2021-11-16 18.91 19.28 18.76 19.23 2.4M
2021-11-15 19.07 19.32 18.92 18.96 4.0M
2021-11-12 18.28 19.16 18.24 18.98 3.7M
2021-11-11 17.48 18.35 17.48 18.28 2.3M
2021-11-10 17.63 17.85 17.53 17.82 3.5M
2021-11-09 17.90 18.05 17.61 17.76 2.4M
2021-11-08 18.16 18.48 17.92 17.92 2.5M
2021-11-05 18.08 18.44 18.04 18.22 4.0M
2021-11-04 17.85 18.08 17.81 17.90 5.5M
2021-11-03 17.62 18.00 17.61 17.83 13.6M
2021-11-02 17.71 17.99 17.59 17.60 4.5M
2021-11-01 16.95 17.92 16.95 17.66 7.7M
2021-10-29 17.02 17.10 16.72 16.90 8.0M
2021-10-28 17.02 17.70 16.95 17.14 12.1M
2021-10-27 18.70 18.84 18.27 18.28 4.3M
2021-10-26 19.10 19.13 18.60 18.72 2.0M
2021-10-25 18.73 19.05 18.73 18.94 4.3M
2021-10-22 18.88 19.08 18.62 18.67 2.3M
2021-10-21 18.69 18.97 18.67 18.96 2.5M
2021-10-20 19.06 19.08 18.76 18.81 1.9M
2021-10-19 19.21 19.26 19.03 19.06 1.5M
2021-10-18 19.05 19.21 18.94 19.06 1.5M
2021-10-15 19.10 19.37 19.00 19.04 2.2M
2021-10-14 18.56 19.12 18.50 18.98 2.4M
2021-10-13 18.39 18.50 18.17 18.28 1.1M
2021-10-12 18.78 18.83 18.33 18.39 1.5M
2021-10-11 18.73 19.03 18.57 18.59 2.6M
2021-10-08 18.71 18.83 18.53 18.74 1.8M
2021-10-07 18.36 18.80 18.33 18.61 2.2M
2021-10-06 17.64 18.05 17.33 18.03 4.5M
2021-10-05 17.96 18.12 17.82 17.86 2.7M
2021-10-04 17.96 18.21 17.75 17.83 2.1M
2021-10-01 17.71 18.45 17.67 18.23 3.5M
2021-09-30 17.96 18.23 17.63 17.68 2.3M
2021-09-29 18.56 18.88 17.80 18.01 3.4M
2021-09-28 18.69 18.96 18.47 18.57 3.6M
2021-09-27 18.98 19.24 18.90 18.92 2.8M
2021-09-24 18.63 19.12 18.59 19.04 2.5M
2021-09-23 18.51 18.98 18.49 18.74 2.1M
2021-09-22 17.97 18.54 17.77 18.38 2.9M
2021-09-21 17.88 18.02 17.60 17.71 2.1M
2021-09-20 17.97 17.97 17.50 17.78 3.7M
2021-09-17 18.71 18.85 18.11 18.36 4.4M
2021-09-16 19.02 19.15 18.82 18.82 2.0M
2021-09-15 18.55 19.08 18.47 19.03 2.9M
2021-09-14 18.64 19.23 18.53 18.56 5.4M
2021-09-13 18.34 18.53 18.25 18.51 3.1M
2021-09-10 18.28 18.55 18.12 18.15 1.8M
2021-09-09 18.30 18.50 18.11 18.11 2.6M
2021-09-08 18.99 19.06 18.32 18.36 3.3M
2021-09-07 19.19 19.30 19.03 19.04 2.5M
2021-09-03 19.00 19.37 19.00 19.19 3.4M
2021-09-02 18.70 19.08 18.66 19.03 3.2M
2021-09-01 18.68 18.80 18.50 18.59 2.9M
2021-08-31 18.79 18.94 18.53 18.58 2.3M
2021-08-30 18.81 18.93 18.72 18.74 1.7M
2021-08-27 18.25 18.84 18.24 18.72 2.1M
2021-08-26 18.25 18.42 18.12 18.19 1.6M
2021-08-25 18.01 18.37 18.01 18.26 1.8M
2021-08-24 17.81 18.19 17.21 18.06 2.3M
2021-08-23 17.78 17.95 17.60 17.77 2.9M
2021-08-20 17.54 17.74 17.50 17.70 3.1M
2021-08-19 17.48 17.67 17.42 17.54 2.9M
2021-08-18 17.80 18.18 17.73 17.73 2.8M
2021-08-17 18.16 18.27 17.80 17.83 5.6M
2021-08-16 18.21 18.39 18.12 18.32 3.8M
2021-08-13 18.05 18.29 18.00 18.21 3.3M
2021-08-12 18.18 18.23 17.99 18.10 3.2M
2021-08-11 18.17 18.18 17.95 18.17 2.5M
2021-08-10 18.00 18.25 18.00 18.07 2.7M
2021-08-09 17.98 18.17 17.84 18.05 4.0M
2021-08-06 17.57 17.97 17.54 17.79 3.6M
2021-08-05 17.75 17.97 17.53 17.55 3.3M
2021-08-04 17.64 17.75 17.45 17.66 5.1M
2021-08-03 17.91 17.91 17.46 17.73 3.1M
2021-08-02 18.10 18.50 17.83 17.83 4.0M
2021-07-30 17.43 18.02 17.43 17.97 7.5M
2021-07-29 17.40 18.00 16.60 17.50 8.0M
2021-07-28 16.44 17.14 16.44 16.96 3.7M
2021-07-27 16.64 16.85 16.26 16.48 4.8M
2021-07-26 16.60 16.80 16.59 16.70 1.9M
2021-07-23 16.13 16.70 16.13 16.64 1.9M
2021-07-22 16.47 16.52 16.28 16.31 1.6M
2021-07-21 16.38 16.64 16.18 16.57 1.8M
2021-07-20 15.70 16.21 15.68 16.06 7.7M
2021-07-19 15.89 16.04 15.51 15.74 5.0M
2021-07-16 16.83 16.92 16.29 16.29 2.2M
2021-07-15 17.04 17.12 16.70 16.75 2.0M
2021-07-14 17.38 17.61 17.14 17.17 1.8M
2021-07-13 17.31 17.36 17.11 17.21 1.8M
2021-07-12 17.36 17.53 17.29 17.42 1.2M
2021-07-09 17.13 17.46 17.13 17.40 1.4M
2021-07-08 16.96 17.19 16.60 16.98 1.9M
2021-07-07 17.35 17.53 17.08 17.33 1.4M
2021-07-06 17.89 17.89 17.16 17.32 2.1M
2021-07-02 17.87 17.99 17.65 17.87 1.7M
2021-07-01 17.90 18.00 17.66 17.78 2.1M
2021-06-30 17.98 18.02 17.70 17.87 1.8M
2021-06-29 17.99 18.16 17.81 18.09 1.6M
2021-06-28 18.00 18.19 17.76 17.87 2.3M
2021-06-25 17.65 18.04 17.54 17.99 4.2M
2021-06-24 17.22 17.61 17.22 17.56 2.1M
2021-06-23 17.20 17.35 17.15 17.17 1.6M
2021-06-22 16.97 17.17 16.80 17.12 3.4M
2021-06-21 16.91 17.26 16.85 17.18 2.4M
2021-06-18 17.15 17.40 16.79 16.82 7.8M
2021-06-17 17.65 17.79 17.21 17.53 2.9M
2021-06-16 17.90 17.98 17.57 17.74 2.6M
2021-06-15 18.23 18.29 17.93 17.99 2.1M
2021-06-14 18.44 18.54 18.16 18.27 1.7M
2021-06-11 18.69 18.73 18.44 18.49 1.7M
2021-06-10 18.27 18.61 18.24 18.53 2.3M
2021-06-09 18.58 18.59 18.21 18.22 2.1M
2021-06-08 18.87 18.87 18.48 18.57 1.8M
2021-06-07 19.07 19.07 18.82 18.87 2.4M
2021-06-04 18.77 18.95 18.62 18.95 2.9M
2021-06-03 18.31 18.74 18.31 18.61 2.4M
2021-06-02 18.40 18.58 18.28 18.56 3.5M
2021-06-01 18.40 18.50 18.24 18.40 2.3M
2021-05-28 18.44 18.44 18.16 18.27 2.3M
2021-05-27 18.26 18.43 18.15 18.38 2.8M
2021-05-26 17.81 18.13 17.76 18.08 4.6M
2021-05-25 18.17 18.20 17.72 17.76 4.8M
2021-05-24 18.19 18.38 18.09 18.10 3.8M
2021-05-21 17.97 18.29 17.92 18.00 4.3M
2021-05-20 17.98 18.17 17.61 17.91 4.9M
2021-05-19 17.20 17.92 16.90 17.82 4.7M
2021-05-18 17.56 17.72 17.41 17.42 6.3M
2021-05-17 17.11 17.65 17.08 17.50 5.1M
2021-05-14 17.57 17.66 17.23 17.53 4.0M
2021-05-13 16.86 17.53 16.86 17.42 6.2M
2021-05-12 16.88 17.79 16.67 16.72 11.6M
2021-05-11 17.97 18.28 17.65 18.24 5.9M
2021-05-10 18.65 18.77 18.22 18.35 6.0M
2021-05-07 18.30 18.93 18.18 18.69 5.6M
2021-05-06 18.17 18.24 17.31 18.23 5.5M
2021-05-05 17.60 18.20 17.35 17.66 8.5M
2021-05-04 17.26 17.40 16.77 16.98 4.8M
2021-05-03 17.70 18.06 17.45 17.45 3.3M
2021-04-30 17.83 17.83 17.32 17.40 3.0M
2021-04-29 18.30 18.33 17.59 17.98 4.7M
2021-04-28 18.85 19.07 18.17 18.22 5.7M
2021-04-27 18.22 18.41 18.16 18.36 2.3M
2021-04-26 18.46 18.50 18.29 18.30 2.3M
2021-04-23 18.00 18.45 17.94 18.27 3.0M
2021-04-22 18.27 18.47 18.01 18.06 2.7M
2021-04-21 17.80 18.30 17.74 18.19 4.3M
2021-04-20 18.28 18.33 17.71 17.90 4.8M
2021-04-19 18.40 18.70 18.15 18.38 3.3M
2021-04-16 18.52 18.75 18.40 18.56 4.1M
2021-04-15 18.25 18.56 18.12 18.40 5.2M
2021-04-14 18.14 18.51 18.08 18.09 3.9M
2021-04-13 18.38 18.49 18.07 18.15 2.7M
2021-04-12 18.18 18.41 18.04 18.40 4.8M
2021-04-09 18.49 18.49 18.17 18.31 3.3M
2021-04-08 18.43 18.55 18.32 18.39 2.3M
2021-04-07 18.59 18.63 18.26 18.31 2.6M
2021-04-06 18.32 18.63 18.31 18.51 3.1M
2021-04-05 18.60 18.69 18.30 18.31 3.5M
2021-04-01 18.49 18.83 18.12 18.35 5.2M
2021-03-31 17.91 18.50 17.91 18.31 3.5M
2021-03-30 17.12 17.90 17.12 17.82 4.1M
2021-03-29 17.34 17.73 17.10 17.16 3.5M
2021-03-26 17.31 17.58 17.05 17.50 6.1M
2021-03-25 16.65 17.34 16.51 17.27 4.3M
2021-03-24 17.11 17.55 16.81 16.85 5.5M
2021-03-23 17.74 18.12 16.86 17.00 3.4M
2021-03-22 17.73 18.02 17.43 17.79 3.5M
2021-03-19 17.37 17.85 17.19 17.45 5.0M
2021-03-18 17.79 18.09 17.33 17.37 2.9M
2021-03-17 17.90 18.13 17.54 17.99 5.6M
2021-03-16 18.44 18.53 18.03 18.12 4.4M
2021-03-15 18.20 18.23 17.87 18.21 3.3M
2021-03-12 17.96 18.14 17.91 18.11 1.9M
2021-03-11 17.89 18.45 17.78 18.28 4.6M
2021-03-10 17.27 17.77 17.21 17.59 9.1M
2021-03-09 16.76 17.51 16.76 17.15 5.5M
2021-03-08 16.78 17.22 16.38 16.40 5.0M
2021-03-05 17.54 17.74 16.00 16.83 11.1M
2021-03-04 17.84 18.29 16.89 17.20 5.9M
2021-03-03 18.33 18.61 17.84 17.90 5.0M
2021-03-02 18.88 19.05 18.37 18.39 3.6M
2021-03-01 18.70 19.03 18.64 19.01 3.1M
2021-02-26 18.20 18.54 17.71 18.19 4.7M
2021-02-25 18.68 18.69 17.78 17.80 4.9M
2021-02-24 18.38 18.81 18.14 18.69 3.2M
2021-02-23 18.10 18.48 17.42 18.20 3.8M
2021-02-22 18.76 18.98 18.46 18.50 4.0M
2021-02-19 19.24 19.41 18.95 18.98 5.2M
2021-02-18 19.22 19.52 18.83 19.02 3.9M
2021-02-17 20.00 20.00 19.18 19.44 3.8M
2021-02-16 19.78 20.03 19.59 19.85 5.8M
2021-02-12 19.01 19.85 18.99 19.55 4.6M
2021-02-11 18.86 19.28 18.58 19.21 4.0M
2021-02-10 19.32 19.46 18.38 18.63 7.0M
2021-02-09 19.60 19.76 18.92 19.14 5.6M
2021-02-08 18.90 19.84 18.75 19.55 6.4M
2021-02-05 19.09 19.24 18.70 18.74 3.6M
2021-02-04 18.55 18.94 18.34 18.89 4.2M
2021-02-03 18.54 18.90 18.23 18.39 3.9M
2021-02-02 18.64 18.72 18.07 18.53 5.4M
2021-02-01 17.99 18.25 17.43 18.20 6.0M
2021-01-29 18.63 18.71 17.37 17.64 9.3M
2021-01-28 19.91 20.00 17.39 18.47 11.9M
2021-01-27 18.15 18.16 16.74 17.30 11.0M
2021-01-26 19.37 19.44 18.49 18.53 5.9M
2021-01-25 19.71 20.04 18.78 19.26 6.9M
2021-01-22 18.77 19.70 18.77 19.55 5.3M
2021-01-21 18.68 19.67 18.59 19.38 9.2M
2021-01-20 18.52 18.79 18.34 18.49 4.7M
2021-01-19 18.46 18.89 18.13 18.24 6.1M
2021-01-15 18.63 18.96 17.89 18.13 7.2M
2021-01-14 18.75 19.07 18.65 18.77 8.3M
2021-01-13 18.22 19.10 18.13 18.57 9.0M
2021-01-12 18.75 18.80 18.33 18.50 5.9M
2021-01-11 18.57 19.02 18.52 18.63 5.6M
2021-01-08 19.44 19.44 18.66 18.97 4.5M
2021-01-07 18.84 19.54 18.84 19.26 5.3M
2021-01-06 18.12 19.12 18.01 18.67 10.6M
2021-01-05 17.87 18.18 17.82 17.82 4.6M
2021-01-04 18.21 18.26 17.48 17.88 4.5M