SemiLEDS

LEDS
🏛️ usa →
2.20
Last Update: 2025-09-29
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 4.70 4.77 4.58 4.62 0.0M
2021-12-30 4.54 4.85 4.53 4.64 0.1M
2021-12-29 4.57 4.83 4.50 4.59 0.1M
2021-12-28 4.99 4.99 4.56 4.56 0.1M
2021-12-27 4.95 5.07 4.73 5.05 0.1M
2021-12-23 4.96 5.08 4.85 4.89 0.1M
2021-12-22 5.14 5.27 4.80 4.91 0.2M
2021-12-21 4.92 5.24 4.82 5.14 0.1M
2021-12-20 4.91 5.08 4.75 4.90 0.0M
2021-12-17 4.86 5.15 4.81 5.06 0.0M
2021-12-16 5.38 5.38 4.97 4.97 0.1M
2021-12-15 5.24 5.28 4.88 5.25 0.1M
2021-12-14 5.16 5.30 5.09 5.27 0.0M
2021-12-13 5.53 5.53 5.17 5.28 0.0M
2021-12-10 5.74 5.78 5.50 5.62 0.0M
2021-12-09 5.96 6.07 5.60 5.60 0.1M
2021-12-08 6.14 6.28 5.93 6.08 0.2M
2021-12-07 5.74 6.05 5.65 5.99 0.1M
2021-12-06 5.36 5.67 5.05 5.59 0.0M
2021-12-03 5.86 5.86 5.21 5.32 0.1M
2021-12-02 5.88 6.15 5.66 5.83 0.1M
2021-12-01 6.63 6.64 5.92 5.97 0.1M
2021-11-30 6.70 6.70 6.26 6.44 0.1M
2021-11-29 6.56 6.73 6.40 6.73 0.1M
2021-11-26 6.27 6.50 6.17 6.43 0.1M
2021-11-24 6.39 6.87 6.28 6.50 0.2M
2021-11-23 6.80 6.97 6.44 6.55 0.1M
2021-11-22 6.89 7.14 6.80 6.81 0.1M
2021-11-19 7.17 7.17 6.76 6.82 0.1M
2021-11-18 7.01 7.35 6.72 7.19 0.2M
2021-11-17 7.26 7.26 7.03 7.03 0.1M
2021-11-16 7.13 7.35 7.13 7.26 0.0M
2021-11-15 7.11 7.59 7.02 7.24 0.2M
2021-11-12 7.10 7.25 6.90 7.10 0.1M
2021-11-11 7.06 7.37 7.00 7.11 0.1M
2021-11-10 7.60 7.83 6.80 6.95 0.3M
2021-11-09 7.80 7.82 7.46 7.67 0.2M
2021-11-08 8.08 8.21 7.61 7.80 0.6M
2021-11-05 8.68 8.75 8.10 8.12 0.3M
2021-11-04 7.89 8.98 7.88 8.52 0.8M
2021-11-03 7.90 8.12 7.76 7.96 0.1M
2021-11-02 7.78 7.94 7.65 7.94 0.1M
2021-11-01 7.35 8.20 7.35 7.89 0.5M
2021-10-29 7.50 7.69 7.31 7.35 0.1M
2021-10-28 7.59 7.78 7.50 7.55 0.1M
2021-10-27 7.66 7.95 7.50 7.57 0.2M
2021-10-26 7.85 8.15 7.52 7.64 0.2M
2021-10-25 7.48 7.95 7.48 7.78 0.2M
2021-10-22 7.70 7.91 7.40 7.53 0.2M
2021-10-21 7.55 7.90 7.45 7.71 0.2M
2021-10-20 7.62 7.75 7.41 7.55 0.1M
2021-10-19 7.47 8.04 7.31 7.63 0.3M
2021-10-18 7.50 7.72 7.44 7.51 0.1M
2021-10-15 8.21 8.24 7.55 7.55 0.2M
2021-10-14 8.02 8.54 7.94 8.05 0.2M
2021-10-13 7.79 7.90 7.68 7.90 0.1M
2021-10-12 7.77 7.99 7.61 7.77 0.1M
2021-10-11 7.57 7.83 7.57 7.65 0.0M
2021-10-08 7.73 7.92 7.43 7.65 0.1M
2021-10-07 7.64 7.92 7.53 7.68 0.1M
2021-10-06 7.48 7.72 7.39 7.67 0.1M
2021-10-05 7.23 7.90 7.23 7.65 0.2M
2021-10-04 7.74 7.84 7.16 7.30 0.2M
2021-10-01 7.78 8.06 7.57 7.87 0.1M
2021-09-30 7.79 8.09 7.70 7.79 0.1M
2021-09-29 8.54 8.54 7.67 7.69 0.5M
2021-09-28 8.39 8.77 8.15 8.54 0.5M
2021-09-27 8.40 8.67 8.18 8.39 0.2M
2021-09-24 8.85 8.92 8.37 8.50 0.2M
2021-09-23 8.25 9.33 8.16 8.89 0.7M
2021-09-22 8.33 8.39 8.02 8.14 0.1M
2021-09-21 7.97 8.38 7.90 8.24 0.1M
2021-09-20 8.20 8.45 7.75 7.80 0.2M
2021-09-17 8.50 9.08 8.41 8.87 0.3M
2021-09-16 8.69 8.70 8.34 8.50 0.1M
2021-09-15 8.65 8.79 8.25 8.69 0.3M
2021-09-14 9.16 9.32 8.25 8.28 0.1M
2021-09-13 9.07 9.33 8.78 9.13 0.1M
2021-09-10 9.60 9.66 9.17 9.19 0.1M
2021-09-09 8.87 9.70 8.87 9.52 0.3M
2021-09-08 9.50 9.50 8.86 8.98 0.4M
2021-09-07 9.30 10.10 9.15 9.37 0.6M
2021-09-03 10.20 10.29 9.29 9.31 0.4M
2021-09-02 10.15 10.70 9.90 10.21 0.8M
2021-09-01 9.90 10.19 9.14 10.01 0.8M
2021-08-31 9.45 11.28 9.35 10.03 8.9M
2021-08-30 8.75 9.87 8.39 9.32 0.7M
2021-08-27 8.59 8.94 8.54 8.75 0.1M
2021-08-26 9.04 9.04 8.49 8.59 0.1M
2021-08-25 8.94 9.20 8.67 8.81 0.3M
2021-08-24 8.60 8.85 8.18 8.85 0.3M
2021-08-23 7.81 8.69 7.80 8.60 0.5M
2021-08-20 7.27 7.77 7.13 7.69 0.3M
2021-08-19 7.30 7.38 7.06 7.23 0.3M
2021-08-18 7.18 7.64 7.06 7.41 0.1M
2021-08-17 7.48 7.50 7.00 7.22 0.1M
2021-08-16 7.49 7.69 7.30 7.50 0.1M
2021-08-13 8.18 8.36 7.50 7.54 0.2M
2021-08-12 8.21 8.43 8.04 8.35 0.1M
2021-08-11 8.71 8.78 7.93 8.23 0.4M
2021-08-10 9.38 9.39 8.50 8.84 0.4M
2021-08-09 8.76 9.44 8.58 9.31 0.6M
2021-08-06 8.56 9.08 8.51 8.73 0.3M
2021-08-05 8.99 9.19 8.48 8.66 0.6M
2021-08-04 8.28 9.60 7.99 9.06 2.2M
2021-08-03 8.76 8.76 8.30 8.48 0.1M
2021-08-02 8.42 8.97 8.41 8.73 0.2M
2021-07-30 8.65 9.01 8.30 8.43 0.4M
2021-07-29 10.11 10.11 8.70 8.77 0.8M
2021-07-28 8.34 9.59 8.19 9.50 1.3M
2021-07-27 8.53 8.74 7.77 8.49 0.3M
2021-07-26 8.37 8.84 8.20 8.51 0.4M
2021-07-23 9.66 9.70 8.53 8.53 0.6M
2021-07-22 10.22 10.73 9.10 9.98 2.6M
2021-07-21 9.84 10.61 9.81 10.23 0.8M
2021-07-20 10.39 10.65 9.31 10.00 0.7M
2021-07-19 9.90 10.90 9.68 10.50 0.9M
2021-07-16 10.53 10.68 10.01 10.14 0.3M
2021-07-15 10.90 11.11 10.08 10.52 0.4M
2021-07-14 11.14 12.66 11.06 11.06 0.7M
2021-07-13 13.01 13.12 11.01 11.02 0.8M
2021-07-12 13.36 13.66 12.80 13.33 0.9M
2021-07-09 13.31 13.40 12.67 12.96 0.6M
2021-07-08 12.70 13.60 12.46 13.28 1.1M
2021-07-07 16.00 16.26 13.44 13.50 0.7M
2021-07-06 16.74 17.75 16.01 16.38 0.7M
2021-07-02 16.24 17.48 15.68 15.95 1.1M
2021-07-01 18.55 18.72 15.57 16.41 1.2M
2021-06-30 18.95 19.45 18.40 18.40 0.4M
2021-06-29 19.82 21.99 18.75 19.06 2.2M
2021-06-28 19.30 20.25 18.08 19.82 1.5M
2021-06-25 19.44 20.80 18.88 19.03 1.1M
2021-06-24 18.68 22.20 18.68 20.02 4.4M
2021-06-23 17.71 19.90 17.21 19.01 3.7M
2021-06-22 18.25 18.95 17.18 17.45 1.6M
2021-06-21 19.28 19.72 18.10 18.38 2.0M
2021-06-18 18.12 21.47 17.63 19.35 7.7M
2021-06-17 17.61 19.30 17.61 17.93 1.1M
2021-06-16 17.31 19.80 17.31 17.71 1.2M
2021-06-15 19.55 19.71 17.21 17.82 0.8M
2021-06-14 19.24 21.47 19.10 19.81 1.6M
2021-06-11 18.63 22.99 16.70 20.00 5.5M
2021-06-10 21.08 22.25 17.78 18.26 2.4M
2021-06-09 24.65 24.85 19.51 20.20 2.8M
2021-06-08 26.10 26.84 22.24 25.83 7.5M
2021-06-07 26.15 31.44 23.35 24.20 20.9M
2021-06-04 18.87 28.80 18.10 20.50 47.3M
2021-06-03 12.00 20.98 11.81 15.10 29.2M
2021-06-02 13.48 14.06 12.13 12.25 3.1M
2021-06-01 13.04 15.55 11.60 13.42 9.5M
2021-05-28 9.46 18.27 9.39 13.82 39.4M
2021-05-27 9.64 10.75 9.26 9.54 3.0M
2021-05-26 9.24 9.86 9.09 9.68 1.6M
2021-05-25 8.09 11.24 7.85 9.50 16.1M
2021-05-24 7.76 8.24 7.64 7.92 0.9M
2021-05-21 8.15 8.15 7.54 7.60 0.7M
2021-05-20 7.89 8.43 7.65 7.92 4.3M
2021-05-19 7.64 8.66 7.10 7.76 6.5M
2021-05-18 8.26 8.90 7.80 7.87 1.6M
2021-05-17 8.18 9.45 7.51 8.58 3.5M
2021-05-14 6.14 9.18 6.08 8.38 16.9M
2021-05-13 7.00 7.44 5.66 6.25 2.3M
2021-05-12 8.74 8.74 7.10 7.40 1.7M
2021-05-11 8.34 9.33 8.05 8.82 4.2M
2021-05-10 10.02 12.36 8.66 8.70 61.3M
2021-05-07 9.91 10.14 7.61 7.95 14.2M
2021-05-06 5.31 13.44 5.28 10.22 159.2M
2021-05-05 4.52 6.17 4.49 5.50 3.8M
2021-05-04 3.64 7.20 3.49 5.94 16.7M
2021-05-03 3.69 4.16 3.65 3.76 0.4M
2021-04-30 3.73 3.73 3.62 3.63 0.0M
2021-04-29 3.88 3.96 3.62 3.77 0.1M
2021-04-28 4.10 4.14 3.88 3.88 0.1M
2021-04-27 3.85 4.24 3.69 4.05 0.2M
2021-04-26 3.70 3.88 3.43 3.77 0.1M
2021-04-23 3.38 3.65 3.25 3.64 0.1M
2021-04-22 3.41 3.60 3.12 3.38 0.1M
2021-04-21 3.03 3.57 3.03 3.35 0.1M
2021-04-20 3.17 3.26 3.02 3.07 0.1M
2021-04-19 3.23 3.27 3.09 3.14 0.1M
2021-04-16 3.31 3.38 3.17 3.20 0.1M
2021-04-15 3.64 3.68 3.27 3.36 0.2M
2021-04-14 3.65 3.88 3.60 3.71 0.1M
2021-04-13 4.05 4.10 3.62 3.65 0.1M
2021-04-12 4.86 4.99 4.04 4.13 1.6M
2021-04-09 4.60 4.99 4.60 4.85 0.3M
2021-04-08 5.10 5.66 5.00 5.45 0.8M
2021-04-07 4.83 5.59 4.81 4.97 0.4M
2021-04-06 4.98 4.99 4.76 4.86 0.0M
2021-04-05 4.92 5.45 4.80 4.95 0.5M
2021-04-01 4.63 4.97 4.63 4.83 0.0M
2021-03-31 4.64 4.82 4.51 4.56 0.0M
2021-03-30 4.50 5.10 4.42 4.62 0.2M
2021-03-29 4.86 4.90 4.50 4.52 0.1M
2021-03-26 4.78 5.11 4.71 4.86 0.1M
2021-03-25 4.69 4.80 4.53 4.70 0.1M
2021-03-24 5.00 5.50 4.67 4.72 0.2M
2021-03-23 5.15 5.40 4.88 5.00 0.1M
2021-03-22 5.11 5.47 4.95 5.06 0.1M
2021-03-19 4.86 5.08 4.65 4.95 0.1M
2021-03-18 5.20 5.24 4.75 4.76 0.0M
2021-03-17 5.06 5.29 4.88 5.17 0.0M
2021-03-16 5.54 5.65 5.03 5.08 0.1M
2021-03-15 5.23 5.90 5.11 5.53 0.1M
2021-03-12 4.88 5.20 4.81 5.08 0.1M
2021-03-11 4.83 5.06 4.69 4.91 0.1M
2021-03-10 4.80 4.94 4.51 4.71 0.1M
2021-03-09 4.54 4.91 4.42 4.67 0.1M
2021-03-08 4.44 4.73 4.18 4.45 0.1M
2021-03-05 4.46 5.11 3.90 4.44 0.5M
2021-03-04 4.88 4.93 4.15 4.30 0.2M
2021-03-03 5.17 5.21 4.67 4.84 0.1M
2021-03-02 5.49 5.50 4.94 5.17 0.1M
2021-03-01 5.25 5.65 5.10 5.44 0.4M
2021-02-26 4.91 5.67 4.90 5.16 0.6M
2021-02-25 5.35 5.49 4.71 4.91 0.2M
2021-02-24 5.22 5.66 5.07 5.52 0.2M
2021-02-23 5.60 5.70 4.21 5.24 0.7M
2021-02-22 6.40 6.81 6.02 6.06 0.7M
2021-02-19 6.84 7.23 6.35 6.60 0.5M
2021-02-18 6.11 7.84 6.01 7.18 2.3M
2021-02-17 6.73 6.82 6.10 6.20 0.2M
2021-02-16 6.18 6.79 6.00 6.68 0.6M
2021-02-12 5.99 7.29 5.63 6.47 1.7M
2021-02-11 5.65 9.38 4.96 7.22 6.7M
2021-02-10 4.99 6.49 4.92 5.77 1.8M
2021-02-09 3.85 7.78 3.85 5.43 10.4M
2021-02-08 4.30 4.38 3.75 3.97 0.5M
2021-02-05 4.73 4.73 4.25 4.25 0.1M
2021-02-04 3.99 4.89 3.95 4.75 0.3M
2021-02-03 4.00 4.15 3.81 3.99 0.1M
2021-02-02 3.83 4.48 3.57 3.95 0.8M
2021-02-01 3.98 3.98 3.67 3.75 0.0M
2021-01-29 3.69 3.82 3.54 3.81 0.0M
2021-01-28 3.84 3.99 3.61 3.75 0.0M
2021-01-27 3.94 4.20 3.73 3.81 0.2M
2021-01-26 3.72 3.91 3.70 3.90 0.1M
2021-01-25 3.71 3.90 3.62 3.71 0.2M
2021-01-22 3.42 3.78 3.42 3.72 0.1M
2021-01-21 3.65 3.65 3.44 3.44 0.0M
2021-01-20 3.45 3.75 3.39 3.60 0.2M
2021-01-19 3.40 3.47 3.33 3.38 0.0M
2021-01-15 3.42 3.42 3.24 3.27 0.0M
2021-01-14 3.44 3.45 3.36 3.40 0.0M
2021-01-13 3.55 3.59 3.36 3.39 0.1M
2021-01-12 3.70 3.83 3.51 3.55 0.0M
2021-01-11 3.46 3.70 3.42 3.59 0.1M
2021-01-08 3.76 4.06 3.61 4.04 0.3M
2021-01-07 3.39 3.65 3.39 3.58 0.0M
2021-01-06 3.48 3.59 3.37 3.39 0.0M
2021-01-05 3.50 3.57 3.40 3.49 0.0M
2021-01-04 3.65 3.68 3.45 3.47 0.0M