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
2023-12-29 30.65 30.65 30.16 30.46 2.5M
2023-12-28 30.51 30.69 30.28 30.67 1.8M
2023-12-27 30.54 30.75 30.44 30.56 2.5M
2023-12-26 30.33 30.72 30.21 30.59 2.5M
2023-12-22 30.19 30.38 29.90 30.33 2.6M
2023-12-21 29.87 30.28 29.72 30.06 4.9M
2023-12-20 30.00 30.33 29.55 29.59 4.9M
2023-12-19 28.69 30.09 28.60 29.91 9.4M
2023-12-18 29.20 29.36 28.66 28.69 3.4M
2023-12-15 28.73 29.04 28.27 28.88 6.1M
2023-12-14 26.80 28.70 26.69 28.66 10.3M
2023-12-13 26.09 26.60 25.76 26.30 5.9M
2023-12-12 25.84 26.22 25.63 26.13 4.4M
2023-12-11 25.67 25.88 25.52 25.81 3.8M
2023-12-08 25.33 25.72 25.31 25.67 2.9M
2023-12-07 25.36 25.50 25.20 25.40 5.3M
2023-12-06 25.40 25.57 25.24 25.25 3.8M
2023-12-05 25.26 25.30 24.95 25.20 3.0M
2023-12-04 25.66 25.91 25.35 25.42 3.9M
2023-12-01 25.45 26.14 25.30 25.98 3.0M
2023-11-30 25.90 25.91 25.34 25.45 5.3M
2023-11-29 25.79 26.38 25.48 25.68 7.0M
2023-11-28 26.68 26.94 26.12 26.20 3.5M
2023-11-27 26.26 26.70 26.10 26.67 3.5M
2023-11-24 26.26 26.37 26.08 26.37 1.0M
2023-11-22 26.43 26.68 26.22 26.32 1.8M
2023-11-21 26.31 26.46 26.11 26.18 2.7M
2023-11-20 26.33 26.63 26.26 26.54 3.7M
2023-11-17 26.57 26.57 26.06 26.25 5.6M
2023-11-16 26.44 26.77 26.28 26.38 3.8M
2023-11-15 26.83 27.34 26.76 26.81 4.1M
2023-11-14 26.41 27.00 26.36 26.80 3.3M
2023-11-13 26.08 26.20 25.89 26.00 2.0M
2023-11-10 25.68 26.18 25.65 26.09 3.8M
2023-11-09 25.89 26.06 25.63 25.65 2.9M
2023-11-08 25.74 26.00 25.49 25.83 2.3M
2023-11-07 25.89 26.06 25.70 25.70 1.6M
2023-11-06 26.13 26.16 25.86 25.95 2.2M
2023-11-03 25.74 26.25 25.64 26.13 4.5M
2023-11-02 26.06 26.25 25.33 25.36 4.7M
2023-11-01 25.65 25.81 25.35 25.78 4.6M
2023-10-31 25.56 25.82 25.42 25.72 3.5M
2023-10-30 25.77 26.02 25.53 25.56 4.9M
2023-10-27 25.74 25.97 25.35 25.72 7.5M
2023-10-26 25.49 25.92 24.73 25.77 16.8M
2023-10-25 23.75 23.97 23.14 23.22 8.3M
2023-10-24 23.92 24.27 23.76 23.83 7.4M
2023-10-23 24.00 24.07 23.61 23.72 5.7M
2023-10-20 24.60 24.60 23.52 24.12 9.6M
2023-10-19 25.71 25.80 24.71 24.76 4.1M
2023-10-18 25.56 25.98 25.36 25.66 3.2M
2023-10-17 25.99 26.55 25.78 25.94 8.5M
2023-10-16 26.01 26.57 26.01 26.35 2.6M
2023-10-13 26.62 26.78 25.73 25.77 2.9M
2023-10-12 27.02 27.12 26.52 26.78 2.3M
2023-10-11 27.00 27.38 26.74 26.96 3.3M
2023-10-10 26.71 27.14 26.66 26.89 2.9M
2023-10-09 26.16 26.74 26.03 26.60 2.0M
2023-10-06 25.93 26.58 25.93 26.40 3.2M
2023-10-05 26.54 26.80 26.01 26.04 3.3M
2023-10-04 26.46 26.74 26.35 26.61 2.7M
2023-10-03 26.61 27.00 26.23 26.37 3.7M
2023-10-02 26.88 26.99 26.56 26.69 3.3M
2023-09-29 26.76 27.18 26.61 26.98 6.7M
2023-09-28 25.28 26.65 25.28 26.59 3.7M
2023-09-27 25.39 25.64 24.99 25.15 2.3M
2023-09-26 25.59 25.78 25.17 25.23 3.2M
2023-09-25 25.73 26.04 25.65 25.81 3.0M
2023-09-22 25.50 26.13 25.50 25.88 3.5M
2023-09-21 25.52 25.66 25.39 25.42 2.7M
2023-09-20 25.97 26.16 25.77 25.80 2.4M
2023-09-19 25.47 25.86 25.37 25.80 2.0M
2023-09-18 25.59 25.83 25.51 25.63 2.0M
2023-09-15 26.35 26.42 25.64 25.69 2.7M
2023-09-14 26.13 26.49 26.13 26.40 3.2M
2023-09-13 26.24 26.43 25.93 26.10 1.9M
2023-09-12 26.30 26.60 26.19 26.30 2.4M
2023-09-11 26.43 26.60 26.07 26.50 3.0M
2023-09-08 26.38 26.51 26.13 26.24 2.1M
2023-09-07 26.57 26.67 25.88 26.45 3.3M
2023-09-06 26.73 26.93 26.48 26.65 3.3M
2023-09-05 27.32 27.35 26.76 26.79 4.1M
2023-09-01 27.67 27.79 27.43 27.51 3.4M
2023-08-31 27.49 27.99 27.41 27.59 3.0M
2023-08-30 27.30 27.61 27.24 27.32 2.2M
2023-08-29 27.21 27.63 27.06 27.39 2.6M
2023-08-28 26.51 27.33 26.32 27.20 4.7M
2023-08-25 26.07 26.35 25.90 26.14 1.9M
2023-08-24 26.55 26.83 26.03 26.07 2.3M
2023-08-23 25.94 26.54 25.89 26.48 1.9M
2023-08-22 26.24 26.44 25.92 25.94 3.6M
2023-08-21 25.73 26.06 25.68 25.99 1.5M
2023-08-18 25.21 25.78 25.06 25.70 2.2M
2023-08-17 25.81 26.13 25.47 25.50 3.2M
2023-08-16 26.20 26.29 25.62 25.64 2.6M
2023-08-15 26.83 26.83 25.92 26.25 3.8M
2023-08-14 26.43 26.70 26.35 26.67 1.9M
2023-08-11 26.66 26.71 26.35 26.47 3.1M
2023-08-10 27.30 27.40 26.68 26.87 2.6M
2023-08-09 27.43 27.55 27.00 27.07 2.4M
2023-08-08 27.29 27.53 27.06 27.53 3.2M
2023-08-07 27.16 27.44 27.16 27.42 2.7M
2023-08-04 26.71 27.35 26.67 27.03 2.3M
2023-08-03 26.74 27.00 26.62 26.71 1.8M
2023-08-02 27.06 27.32 26.69 26.96 3.0M
2023-08-01 27.15 27.46 26.94 27.33 3.0M
2023-07-31 27.11 27.57 27.04 27.36 3.3M
2023-07-28 27.16 27.54 26.84 26.98 5.9M
2023-07-27 28.50 28.67 26.93 27.00 10.3M
2023-07-26 28.42 28.58 28.15 28.27 4.9M
2023-07-25 28.23 28.62 28.10 28.42 4.8M
2023-07-24 28.35 28.37 27.43 28.17 6.3M
2023-07-21 28.86 28.90 28.18 28.40 4.6M
2023-07-20 28.80 28.80 28.12 28.36 7.1M
2023-07-19 28.56 28.82 28.40 28.79 3.9M
2023-07-18 28.23 28.48 28.11 28.40 2.8M
2023-07-17 27.86 28.35 27.83 28.21 2.6M
2023-07-14 28.24 28.25 27.81 27.90 2.4M
2023-07-13 28.13 28.40 28.06 28.28 3.4M
2023-07-12 28.00 28.16 27.90 28.03 2.7M
2023-07-11 27.98 28.00 27.63 27.86 3.0M
2023-07-10 27.52 27.94 27.52 27.91 2.3M
2023-07-07 27.28 27.85 27.26 27.55 2.4M
2023-07-06 27.09 27.39 26.96 27.20 2.0M
2023-07-05 27.37 27.40 27.10 27.29 2.8M
2023-07-03 27.61 27.85 27.39 27.64 1.6M
2023-06-30 27.43 27.93 27.42 27.64 3.1M
2023-06-29 26.83 27.39 26.80 27.36 3.1M
2023-06-28 26.36 26.68 26.26 26.66 3.0M
2023-06-27 26.19 26.62 25.94 26.46 2.8M
2023-06-26 26.33 26.66 26.08 26.10 2.6M
2023-06-23 26.27 26.53 26.03 26.39 2.9M
2023-06-22 26.94 26.98 26.55 26.57 2.8M
2023-06-21 27.01 27.26 26.70 26.98 6.6M
2023-06-20 26.49 27.32 26.38 27.17 4.8M
2023-06-16 26.89 27.05 26.66 26.77 3.8M
2023-06-15 26.60 26.88 26.35 26.85 8.4M
2023-06-14 26.50 26.83 26.29 26.64 4.6M
2023-06-13 26.70 26.88 26.40 26.61 4.4M
2023-06-12 26.38 26.74 26.36 26.69 3.1M
2023-06-09 26.53 26.60 26.19 26.33 2.1M
2023-06-08 26.41 26.54 26.21 26.39 3.1M
2023-06-07 26.23 26.75 26.23 26.55 4.6M
2023-06-06 25.73 26.31 25.62 26.23 3.0M
2023-06-05 26.06 26.16 25.62 25.87 3.1M
2023-06-02 25.79 26.23 25.72 26.13 2.8M
2023-06-01 25.50 25.72 25.20 25.54 2.1M
2023-05-31 25.50 25.77 25.01 25.39 4.6M
2023-05-30 26.25 26.27 25.68 25.80 4.7M
2023-05-26 25.60 26.04 25.39 25.91 6.4M
2023-05-25 24.80 25.56 24.70 25.47 6.9M
2023-05-24 24.44 24.58 24.27 24.50 2.9M
2023-05-23 24.38 25.14 24.38 24.57 5.4M
2023-05-22 24.24 24.61 24.24 24.51 3.1M
2023-05-19 24.38 24.43 23.96 24.30 4.0M
2023-05-18 24.00 24.46 23.81 24.19 5.8M
2023-05-17 23.56 24.47 23.42 23.94 5.2M
2023-05-16 23.54 23.90 23.38 23.38 4.8M
2023-05-15 23.61 23.81 23.41 23.60 6.5M
2023-05-12 23.13 24.09 23.07 23.61 11.7M
2023-05-11 21.68 23.12 21.58 23.00 15.5M
2023-05-10 21.00 21.35 20.83 21.14 8.5M
2023-05-09 20.69 21.13 20.69 20.92 5.7M
2023-05-08 20.50 20.84 20.41 20.83 6.4M
2023-05-05 20.48 20.83 20.38 20.50 4.4M
2023-05-04 20.01 20.25 19.85 20.12 3.4M
2023-05-03 20.42 20.62 20.11 20.12 3.9M
2023-05-02 20.58 20.69 20.16 20.32 4.6M
2023-05-01 20.53 21.06 20.53 20.70 3.5M
2023-04-28 20.12 20.63 20.10 20.57 3.8M
2023-04-27 19.84 20.20 19.44 20.18 5.8M
2023-04-26 19.66 20.08 19.52 19.84 5.4M
2023-04-25 20.35 20.42 19.64 19.68 5.0M
2023-04-24 20.58 20.77 20.55 20.65 3.5M
2023-04-21 20.76 20.79 20.40 20.63 3.3M
2023-04-20 20.86 21.03 20.66 20.78 7.4M
2023-04-19 21.57 21.60 21.02 21.15 4.2M
2023-04-18 21.74 21.90 21.48 21.85 3.1M
2023-04-17 21.52 21.83 21.52 21.61 2.4M
2023-04-14 21.69 21.93 21.49 21.68 1.7M
2023-04-13 21.60 21.94 21.26 21.76 1.9M
2023-04-12 21.63 21.84 21.43 21.48 2.8M
2023-04-11 21.70 21.82 21.40 21.44 2.3M
2023-04-10 21.17 21.70 21.10 21.56 2.1M
2023-04-06 21.53 21.64 21.31 21.35 2.3M
2023-04-05 21.56 21.76 21.41 21.69 2.1M
2023-04-04 22.62 22.62 21.62 21.76 3.5M
2023-04-03 22.90 23.07 22.43 22.54 3.4M
2023-03-31 22.28 23.03 22.28 23.01 3.9M
2023-03-30 22.39 22.54 22.17 22.28 2.5M
2023-03-29 21.74 22.17 21.66 22.14 3.4M
2023-03-28 21.25 21.54 21.12 21.51 3.2M
2023-03-27 21.19 21.57 21.12 21.28 2.4M
2023-03-24 21.22 21.31 20.81 20.99 2.3M
2023-03-23 21.53 22.05 21.04 21.46 3.6M
2023-03-22 21.45 21.97 21.28 21.30 4.2M
2023-03-21 21.32 21.76 21.32 21.56 3.6M
2023-03-20 20.85 21.37 20.81 21.01 4.2M
2023-03-17 21.04 21.05 20.37 20.73 6.2M
2023-03-16 20.43 21.13 19.98 21.08 9.4M
2023-03-15 20.95 21.11 20.22 20.75 10.0M
2023-03-14 21.48 21.73 20.97 21.36 7.1M
2023-03-13 21.17 21.80 21.08 21.13 5.3M
2023-03-10 22.28 22.64 21.58 21.65 3.5M
2023-03-09 23.07 23.10 22.27 22.32 3.4M
2023-03-08 22.96 23.10 22.58 22.96 3.4M
2023-03-07 23.08 23.23 22.73 22.84 2.2M
2023-03-06 22.90 23.53 22.90 23.02 4.1M
2023-03-03 22.94 23.08 22.80 22.90 2.1M
2023-03-02 22.56 22.85 22.33 22.76 2.9M
2023-03-01 22.81 23.18 22.59 22.77 3.9M
2023-02-28 23.14 23.14 22.73 22.76 3.8M
2023-02-27 23.50 23.58 23.02 23.09 1.9M
2023-02-24 23.01 23.35 22.88 23.24 3.2M
2023-02-23 23.58 23.64 23.15 23.39 2.1M
2023-02-22 23.57 23.60 22.86 23.22 3.5M
2023-02-21 23.45 23.74 23.14 23.17 3.3M
2023-02-17 24.12 24.22 23.69 23.73 2.6M
2023-02-16 24.29 24.59 24.08 24.24 2.6M
2023-02-15 24.56 24.81 24.30 24.52 8.6M
2023-02-14 24.40 24.86 24.26 24.68 2.9M
2023-02-13 24.50 24.63 24.34 24.45 4.4M
2023-02-10 23.17 24.55 23.16 24.44 8.9M
2023-02-09 24.49 24.98 23.28 23.30 13.4M
2023-02-08 24.31 24.47 23.82 24.15 6.9M
2023-02-07 24.38 24.55 23.94 24.45 5.3M
2023-02-06 24.11 24.60 24.00 24.49 5.5M
2023-02-03 24.00 24.56 23.87 24.42 5.6M
2023-02-02 24.16 24.74 24.07 24.34 9.2M
2023-02-01 23.19 23.93 23.15 23.78 5.1M
2023-01-31 23.21 23.46 23.06 23.35 5.6M
2023-01-30 23.25 23.50 23.03 23.03 4.9M
2023-01-27 23.92 23.99 23.35 23.54 7.5M
2023-01-26 24.32 24.49 23.24 23.93 8.1M
2023-01-25 24.15 24.42 23.89 24.36 6.2M
2023-01-24 24.28 24.89 24.27 24.54 6.6M
2023-01-23 24.21 24.73 24.21 24.42 5.1M
2023-01-20 24.13 24.32 23.66 24.24 3.8M
2023-01-19 23.30 23.70 23.11 23.62 5.6M
2023-01-18 24.00 24.20 23.54 23.62 7.6M
2023-01-17 25.03 25.12 23.86 23.91 10.9M
2023-01-13 23.23 24.08 23.14 24.03 6.2M
2023-01-12 23.39 23.84 23.06 23.45 6.7M
2023-01-11 23.25 23.85 22.99 23.40 8.7M
2023-01-10 23.03 23.34 22.78 23.08 4.7M
2023-01-09 22.46 23.23 22.46 23.16 4.4M
2023-01-06 21.94 22.48 21.73 22.27 3.5M
2023-01-05 21.41 21.96 21.16 21.61 6.2M
2023-01-04 21.79 22.08 21.36 21.58 2.8M
2023-01-03 21.65 21.87 21.29 21.56 3.2M