Nov

NOV
🏛️ usa →
13.70
Last Update: 2025-10-03
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
2022-12-30 20.51 20.97 20.47 20.89 1.3M
2022-12-29 20.13 20.78 20.04 20.69 1.5M
2022-12-28 20.75 20.75 20.08 20.13 1.5M
2022-12-27 20.73 20.99 20.55 20.83 1.9M
2022-12-23 20.33 20.73 20.07 20.72 2.4M
2022-12-22 20.54 20.69 19.57 19.98 2.0M
2022-12-21 20.49 20.71 20.08 20.48 2.7M
2022-12-20 19.66 20.24 19.62 20.11 3.9M
2022-12-19 20.13 20.19 19.35 19.59 2.7M
2022-12-16 19.71 19.87 19.42 19.85 10.8M
2022-12-15 19.99 20.37 19.96 20.30 3.2M
2022-12-14 20.64 20.83 20.21 20.25 3.5M
2022-12-13 20.43 20.74 20.32 20.65 2.2M
2022-12-12 19.40 20.15 19.18 19.99 2.2M
2022-12-09 20.38 20.55 19.22 19.26 2.9M
2022-12-08 20.72 21.00 20.18 20.31 1.9M
2022-12-07 21.10 21.22 20.31 20.33 2.6M
2022-12-06 21.08 21.64 20.86 20.98 1.8M
2022-12-05 22.93 22.98 21.14 21.29 1.7M
2022-12-02 22.05 22.72 22.05 22.55 1.7M
2022-12-01 22.80 23.12 22.22 22.25 2.2M
2022-11-30 22.56 22.63 22.04 22.46 2.6M
2022-11-29 22.09 22.25 21.82 22.14 1.6M
2022-11-28 21.55 22.16 21.48 21.78 1.9M
2022-11-25 22.44 22.55 22.20 22.22 1.1M
2022-11-23 22.42 22.70 22.12 22.46 1.7M
2022-11-22 22.72 23.06 22.54 22.95 2.9M
2022-11-21 21.99 22.31 21.05 22.27 3.4M
2022-11-18 22.49 22.72 22.03 22.65 2.8M
2022-11-17 22.63 23.03 22.58 22.98 2.8M
2022-11-16 23.47 23.53 23.06 23.13 2.0M
2022-11-15 23.23 23.72 22.93 23.67 2.7M
2022-11-14 23.61 23.84 23.16 23.20 2.0M
2022-11-11 23.63 23.72 23.26 23.57 2.8M
2022-11-10 22.99 23.10 22.53 22.89 2.9M
2022-11-09 23.40 23.40 22.51 22.53 2.8M
2022-11-08 23.82 24.15 23.44 23.72 2.5M
2022-11-07 23.60 24.25 23.36 23.94 3.6M
2022-11-04 23.31 23.82 22.88 23.22 4.2M
2022-11-03 21.45 22.85 21.30 22.82 3.9M
2022-11-02 22.32 22.59 21.77 21.84 4.7M
2022-11-01 22.77 23.06 22.28 22.50 4.6M
2022-10-31 21.50 22.89 21.43 22.40 6.9M
2022-10-28 22.46 22.55 21.29 21.58 8.2M
2022-10-27 22.83 23.15 22.45 22.62 5.6M
2022-10-26 22.50 22.96 22.31 22.44 3.6M
2022-10-25 22.00 22.50 21.99 22.29 3.6M
2022-10-24 21.63 22.26 21.49 22.05 5.4M
2022-10-21 20.27 21.78 20.08 21.66 6.9M
2022-10-20 19.78 20.18 19.44 19.99 5.1M
2022-10-19 18.27 19.59 18.15 19.58 4.1M
2022-10-18 18.20 18.48 17.75 18.08 5.6M
2022-10-17 18.28 18.60 17.94 18.03 2.4M
2022-10-14 18.45 18.69 17.79 17.88 1.7M
2022-10-13 17.75 18.87 17.75 18.74 2.4M
2022-10-12 17.88 17.97 17.47 17.89 2.8M
2022-10-11 17.67 18.34 17.55 17.89 2.3M
2022-10-10 18.36 18.74 18.00 18.00 2.2M
2022-10-07 18.98 19.07 18.36 18.48 2.3M
2022-10-06 18.25 19.27 18.20 18.97 3.9M
2022-10-05 17.43 18.52 17.43 18.44 3.0M
2022-10-04 17.41 17.60 17.14 17.56 5.0M
2022-10-03 16.91 17.21 16.74 17.15 3.3M
2022-09-30 16.21 16.47 15.74 16.18 5.3M
2022-09-29 14.99 15.85 14.62 15.74 6.3M
2022-09-28 15.10 15.30 14.92 15.21 6.6M
2022-09-27 14.99 15.41 14.81 14.85 4.1M
2022-09-26 15.06 15.34 14.64 14.68 3.5M
2022-09-23 15.80 15.84 14.97 15.18 3.5M
2022-09-22 16.79 16.88 16.37 16.60 2.6M
2022-09-21 16.86 17.09 16.43 16.44 2.0M
2022-09-20 17.01 17.08 16.59 16.65 2.5M
2022-09-19 16.57 17.26 16.43 17.15 2.5M
2022-09-16 17.44 17.50 16.61 17.12 6.2M
2022-09-15 17.55 17.67 17.11 17.59 2.7M
2022-09-14 17.23 17.96 17.22 17.95 2.9M
2022-09-13 17.46 17.73 16.99 17.11 2.5M
2022-09-12 17.74 17.98 17.48 17.79 2.2M
2022-09-09 17.44 17.63 17.36 17.52 2.8M
2022-09-08 17.36 17.39 16.96 17.01 3.8M
2022-09-07 16.88 17.33 16.61 17.28 2.1M
2022-09-06 17.93 17.95 17.11 17.29 2.1M
2022-09-02 17.47 17.83 17.32 17.72 2.3M
2022-09-01 17.39 17.43 16.91 17.06 2.2M
2022-08-31 17.46 18.15 17.39 17.67 3.0M
2022-08-30 18.49 18.49 17.89 17.99 2.3M
2022-08-29 18.57 19.11 18.48 18.83 2.2M
2022-08-26 18.85 19.10 18.47 18.66 1.8M
2022-08-25 18.94 19.17 18.74 18.97 2.6M
2022-08-24 18.38 18.94 18.34 18.81 2.5M
2022-08-23 18.02 18.79 17.99 18.35 3.2M
2022-08-22 17.64 17.90 17.30 17.58 2.4M
2022-08-19 17.68 18.03 17.42 17.91 2.5M
2022-08-18 17.81 18.14 17.73 17.86 5.0M
2022-08-17 17.41 17.87 17.24 17.55 2.3M
2022-08-16 18.01 18.27 17.45 17.51 2.6M
2022-08-15 17.87 17.98 17.58 17.92 2.5M
2022-08-12 18.39 18.63 18.04 18.62 2.2M
2022-08-11 18.22 18.60 18.09 18.43 2.8M
2022-08-10 17.63 18.02 17.25 17.77 2.0M
2022-08-09 17.62 18.03 17.47 17.58 2.2M
2022-08-08 17.20 17.60 17.20 17.37 2.0M
2022-08-05 17.04 17.83 17.00 17.29 2.9M
2022-08-04 17.86 17.92 17.22 17.31 3.9M
2022-08-03 18.24 18.27 17.76 17.94 3.8M
2022-08-02 18.00 18.21 17.83 18.08 5.1M
2022-08-01 18.27 18.31 17.70 18.03 3.6M
2022-07-29 17.58 18.64 17.31 18.61 7.9M
2022-07-28 15.89 17.05 15.61 16.92 7.8M
2022-07-27 15.47 15.90 15.18 15.68 4.4M
2022-07-26 15.62 15.93 15.16 15.23 2.9M
2022-07-25 15.05 15.48 14.83 15.47 2.2M
2022-07-22 15.07 15.30 14.68 14.78 3.2M
2022-07-21 14.63 14.90 14.26 14.88 3.7M
2022-07-20 14.80 15.21 14.47 15.14 3.5M
2022-07-19 14.58 15.16 14.51 15.10 2.8M
2022-07-18 14.56 14.85 14.50 14.57 3.8M
2022-07-15 14.33 14.46 13.98 14.20 5.9M
2022-07-14 14.20 14.41 13.98 14.10 6.2M
2022-07-13 14.73 15.14 14.64 14.74 3.6M
2022-07-12 15.39 15.61 14.89 15.02 5.2M
2022-07-11 16.29 16.42 15.88 15.97 2.6M
2022-07-08 16.71 16.76 16.31 16.59 3.8M
2022-07-07 16.41 16.69 16.29 16.50 4.1M
2022-07-06 15.80 16.21 15.27 15.96 4.6M
2022-07-05 16.44 16.45 15.44 15.99 4.5M
2022-07-01 17.12 17.15 16.13 16.90 2.6M
2022-06-30 16.55 17.14 16.46 16.91 3.2M
2022-06-29 17.42 17.67 16.91 17.05 3.5M
2022-06-28 17.11 17.44 16.90 17.32 6.7M
2022-06-27 16.44 16.73 16.22 16.69 3.2M
2022-06-24 15.80 16.43 15.59 16.23 6.4M
2022-06-23 16.47 16.57 15.39 15.60 10.1M
2022-06-22 16.17 16.84 16.12 16.46 5.1M
2022-06-21 17.02 17.45 16.73 17.11 2.9M
2022-06-17 17.24 17.32 16.36 16.47 8.9M
2022-06-16 17.17 17.42 16.92 17.27 5.5M
2022-06-15 18.16 18.30 17.45 17.76 4.0M
2022-06-14 18.61 18.87 17.76 18.10 4.2M
2022-06-13 19.29 19.37 18.08 18.32 4.7M
2022-06-10 20.18 20.43 19.70 20.00 4.1M
2022-06-09 20.89 21.08 20.55 20.57 1.7M
2022-06-08 21.78 21.87 21.20 21.26 3.3M
2022-06-07 21.00 21.62 20.85 21.62 2.8M
2022-06-06 21.21 21.37 20.96 21.05 2.9M
2022-06-03 20.28 21.12 20.05 21.01 3.7M
2022-06-02 20.22 20.42 19.87 20.18 2.7M
2022-06-01 20.25 20.51 19.80 20.28 3.5M
2022-05-31 20.32 20.53 19.63 20.00 4.5M
2022-05-27 19.48 20.16 19.43 20.12 2.2M
2022-05-26 19.30 19.91 19.25 19.78 2.7M
2022-05-25 19.19 19.38 18.88 19.18 2.0M
2022-05-24 18.61 19.13 18.42 19.12 2.5M
2022-05-23 18.26 18.90 18.09 18.81 2.4M
2022-05-20 18.02 18.33 17.68 18.03 2.2M
2022-05-19 17.90 18.54 17.83 17.92 3.9M
2022-05-18 19.10 19.16 18.09 18.42 2.7M
2022-05-17 18.52 19.08 18.33 18.92 2.8M
2022-05-16 17.84 18.47 17.70 18.35 2.5M
2022-05-13 17.36 17.86 17.33 17.66 2.9M
2022-05-12 17.06 17.26 16.64 17.07 3.7M
2022-05-11 17.33 17.98 17.12 17.14 2.8M
2022-05-10 17.39 17.70 16.77 17.05 3.0M
2022-05-09 18.44 18.55 16.98 17.13 4.1M
2022-05-06 19.07 19.08 18.49 18.98 2.7M
2022-05-05 19.51 19.55 18.40 18.79 2.9M
2022-05-04 19.00 19.47 18.40 19.33 3.2M
2022-05-03 18.79 19.11 18.44 18.64 3.6M
2022-05-02 18.13 18.74 17.90 18.62 4.0M
2022-04-29 19.40 19.86 18.00 18.13 7.1M
2022-04-28 18.61 18.91 17.89 18.62 5.2M
2022-04-27 18.73 18.80 18.30 18.53 4.3M
2022-04-26 18.48 19.17 18.15 18.51 4.7M
2022-04-25 18.24 18.45 17.40 18.38 5.9M
2022-04-22 19.35 19.99 18.97 19.02 3.5M
2022-04-21 20.40 20.45 19.17 19.45 3.4M
2022-04-20 20.26 20.40 19.14 20.13 4.9M
2022-04-19 21.00 21.40 20.27 20.36 3.9M
2022-04-18 20.80 21.37 20.43 21.21 3.8M
2022-04-14 19.96 20.80 19.58 20.56 6.1M
2022-04-13 19.97 20.20 19.13 19.94 4.6M
2022-04-12 19.68 20.29 19.37 19.60 4.6M
2022-04-11 20.21 20.29 19.39 19.41 3.7M
2022-04-08 19.74 20.48 19.53 20.37 3.1M
2022-04-07 19.38 19.62 18.84 19.37 3.2M
2022-04-06 19.64 19.70 19.03 19.27 3.9M
2022-04-05 20.07 20.55 19.37 19.37 3.7M
2022-04-04 20.51 20.60 19.80 20.14 3.6M
2022-04-01 19.90 20.49 19.75 20.22 3.1M
2022-03-31 19.54 20.19 19.38 19.61 3.3M
2022-03-30 19.89 20.08 19.55 19.84 2.9M
2022-03-29 18.81 19.67 18.59 19.66 2.9M
2022-03-28 19.38 19.45 18.91 19.16 3.0M
2022-03-25 19.39 20.06 19.28 19.95 3.1M
2022-03-24 19.71 20.09 19.39 19.54 4.0M
2022-03-23 19.93 20.32 19.40 19.58 3.2M
2022-03-22 19.63 19.89 19.27 19.53 3.9M
2022-03-21 19.90 20.41 19.60 19.77 3.4M
2022-03-18 19.08 19.37 18.89 19.33 7.5M
2022-03-17 19.18 19.75 18.67 19.36 6.3M
2022-03-16 19.40 19.46 18.53 18.75 6.9M
2022-03-15 19.02 19.82 18.86 19.32 5.9M
2022-03-14 20.69 20.74 19.44 19.79 5.4M
2022-03-11 21.16 21.54 20.37 21.15 6.3M
2022-03-10 21.45 22.07 20.89 21.91 6.5M
2022-03-09 21.21 21.78 20.39 21.14 9.6M
2022-03-08 22.07 24.06 20.66 21.96 17.2M
2022-03-07 18.44 22.67 18.29 21.19 21.0M
2022-03-04 16.89 18.37 16.80 18.32 6.5M
2022-03-03 16.76 17.07 16.42 17.04 4.2M
2022-03-02 16.48 17.11 16.38 16.99 4.3M
2022-03-01 17.35 17.46 15.74 16.22 6.1M
2022-02-28 16.80 17.35 16.62 17.15 5.3M
2022-02-25 16.85 17.17 16.74 16.93 5.7M
2022-02-24 17.43 17.57 16.30 16.78 11.0M
2022-02-23 16.95 17.43 16.95 17.16 5.4M
2022-02-22 17.61 17.72 17.04 17.42 7.0M
2022-02-18 16.85 17.31 16.78 17.24 4.2M
2022-02-17 17.02 17.26 16.81 17.11 3.6M
2022-02-16 16.96 17.46 16.89 17.17 3.2M
2022-02-15 16.26 16.86 16.12 16.73 4.4M
2022-02-14 17.12 17.26 16.54 16.71 4.5M
2022-02-11 16.43 17.34 16.27 17.25 4.1M
2022-02-10 16.12 16.78 16.01 16.35 4.7M
2022-02-09 15.84 16.34 15.74 16.27 3.3M
2022-02-08 15.55 15.90 15.31 15.72 6.1M
2022-02-07 15.57 16.13 15.41 15.91 6.2M
2022-02-04 16.42 17.03 15.96 16.21 15.2M
2022-02-03 17.49 17.71 17.22 17.66 6.2M
2022-02-02 17.16 17.58 17.05 17.50 5.2M
2022-02-01 16.37 17.25 16.31 17.21 7.7M
2022-01-31 16.61 16.82 16.08 16.42 4.3M
2022-01-28 16.35 17.13 16.35 16.77 5.8M
2022-01-27 16.82 17.20 16.24 16.60 6.2M
2022-01-26 16.80 16.99 16.27 16.53 4.5M
2022-01-25 15.48 16.63 15.11 16.55 5.3M
2022-01-24 14.90 15.62 14.67 15.58 4.4M
2022-01-21 15.92 15.95 15.35 15.43 3.9M
2022-01-20 16.02 16.70 15.99 16.07 3.0M
2022-01-19 16.56 16.56 15.96 16.21 2.9M
2022-01-18 16.68 16.76 16.12 16.30 3.5M
2022-01-14 16.12 16.54 16.12 16.52 4.8M
2022-01-13 15.94 16.44 15.84 16.21 4.4M
2022-01-12 15.92 16.12 15.63 15.84 3.2M
2022-01-11 15.29 15.99 15.13 15.97 3.8M
2022-01-10 15.11 15.22 14.88 15.21 2.7M
2022-01-07 14.80 15.12 14.65 15.08 2.3M
2022-01-06 15.08 15.20 14.76 14.77 2.7M
2022-01-05 14.87 15.20 14.60 14.61 3.1M
2022-01-04 14.61 15.22 14.52 14.77 3.8M
2022-01-03 13.70 14.45 13.62 14.39 3.1M