Edgio

EGIOQ
🏛️ usa →
0.12
Last Update: 2025-06-18
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
2021-12-31 138.80 140.60 136.40 137.20 0.0M
2021-12-30 142.80 143.80 139.40 139.60 0.0M
2021-12-29 146.80 147.60 142.40 144.00 0.0M
2021-12-28 146.60 147.60 141.60 146.80 0.0M
2021-12-27 151.00 153.93 142.00 146.40 0.0M
2021-12-23 149.60 151.40 146.00 150.00 0.0M
2021-12-22 143.60 152.40 140.00 150.00 0.1M
2021-12-21 147.20 149.80 141.60 144.00 0.1M
2021-12-20 137.60 147.40 134.98 145.20 0.1M
2021-12-17 131.66 136.80 128.20 129.60 0.1M
2021-12-16 134.00 134.80 127.80 134.40 0.0M
2021-12-15 124.80 135.60 121.60 132.80 0.1M
2021-12-14 120.00 128.00 116.40 124.80 0.0M
2021-12-13 119.20 124.80 118.80 122.40 0.0M
2021-12-10 120.80 121.40 117.40 118.00 0.0M
2021-12-09 117.20 122.40 116.60 120.00 0.0M
2021-12-08 111.20 120.00 110.80 117.60 0.0M
2021-12-07 106.40 110.00 106.00 109.60 0.0M
2021-12-06 104.00 105.60 100.60 104.00 0.0M
2021-12-03 111.60 111.60 103.60 104.80 0.0M
2021-12-02 108.00 111.20 106.00 110.00 0.0M
2021-12-01 114.00 114.40 108.00 108.40 0.0M
2021-11-30 116.80 118.00 109.20 110.00 0.0M
2021-11-29 116.00 120.00 114.40 118.00 0.0M
2021-11-26 114.40 117.00 113.60 116.00 0.0M
2021-11-24 114.40 120.80 112.80 118.80 0.0M
2021-11-23 118.80 121.00 114.80 117.20 0.0M
2021-11-22 128.00 128.40 118.00 118.40 0.0M
2021-11-19 125.20 130.80 122.60 126.80 0.0M
2021-11-18 126.80 130.40 124.80 126.40 0.0M
2021-11-17 123.60 128.80 122.80 126.00 0.1M
2021-11-16 122.40 122.40 120.00 121.60 0.0M
2021-11-15 121.20 124.26 119.20 122.80 0.0M
2021-11-12 122.80 123.60 120.80 121.60 0.0M
2021-11-11 120.00 123.20 118.86 122.80 0.0M
2021-11-10 117.20 121.60 114.80 119.20 0.0M
2021-11-09 114.80 118.00 112.80 117.60 0.0M
2021-11-08 118.40 120.80 113.40 114.40 0.0M
2021-11-05 127.40 128.80 112.80 117.20 0.1M
2021-11-04 128.00 128.00 123.60 128.00 0.0M
2021-11-03 120.40 128.40 119.60 127.60 0.0M
2021-11-02 122.40 124.40 119.20 124.40 0.0M
2021-11-01 119.20 125.20 118.80 124.40 0.0M
2021-10-29 116.00 120.00 114.90 119.20 0.0M
2021-10-28 112.60 119.60 111.20 117.20 0.0M
2021-10-27 108.80 113.10 108.80 112.40 0.0M
2021-10-26 111.28 112.40 108.60 110.80 0.0M
2021-10-25 112.00 113.00 110.00 112.00 0.0M
2021-10-22 113.60 114.00 109.00 112.40 0.0M
2021-10-21 114.40 118.40 112.40 114.00 0.0M
2021-10-20 113.00 116.00 112.40 116.00 0.0M
2021-10-19 107.60 113.60 106.80 112.40 0.0M
2021-10-18 113.20 115.20 106.80 106.80 0.0M
2021-10-15 109.20 117.20 107.60 114.40 0.1M
2021-10-14 101.20 103.92 99.60 101.20 0.0M
2021-10-13 100.00 101.60 97.60 101.60 0.0M
2021-10-12 100.40 101.20 99.80 100.40 0.0M
2021-10-11 100.00 100.66 99.20 100.00 0.0M
2021-10-08 98.00 101.00 97.60 100.40 0.0M
2021-10-07 97.20 102.40 97.20 98.00 0.0M
2021-10-06 93.20 97.60 93.20 96.40 0.0M
2021-10-05 93.60 95.40 92.00 95.20 0.0M
2021-10-04 94.00 96.00 92.40 93.20 0.0M
2021-10-01 95.85 97.60 94.00 94.80 0.0M
2021-09-30 96.40 96.76 94.00 95.20 0.0M
2021-09-29 96.40 98.00 95.60 96.40 0.0M
2021-09-28 100.40 100.40 96.00 96.80 0.0M
2021-09-27 98.87 101.46 97.60 100.00 0.0M
2021-09-24 97.60 99.20 97.00 98.00 0.0M
2021-09-23 98.40 99.60 97.60 99.20 0.0M
2021-09-22 98.80 100.20 96.80 98.00 0.0M
2021-09-21 98.00 99.20 95.20 98.40 0.0M
2021-09-20 98.00 99.09 97.20 98.00 0.0M
2021-09-17 98.40 103.60 98.00 101.20 0.1M
2021-09-16 96.52 100.00 95.60 97.60 0.1M
2021-09-15 97.20 98.80 95.20 98.80 0.1M
2021-09-14 101.20 102.40 95.20 96.40 0.1M
2021-09-13 103.20 104.40 100.80 100.80 0.0M
2021-09-10 103.60 103.60 101.40 102.00 0.0M
2021-09-09 101.60 104.40 100.80 102.80 0.0M
2021-09-08 106.48 106.80 100.80 102.00 0.0M
2021-09-07 109.20 112.80 106.80 107.20 0.0M
2021-09-03 110.00 110.40 107.80 109.20 0.0M
2021-09-02 109.20 111.60 108.00 110.00 0.0M
2021-09-01 108.00 110.40 107.60 109.60 0.0M
2021-08-31 106.00 110.00 104.65 108.00 0.0M
2021-08-30 104.40 106.20 102.00 105.60 0.0M
2021-08-27 102.80 108.00 102.40 105.20 0.0M
2021-08-26 104.80 107.60 103.16 103.20 0.0M
2021-08-25 110.00 110.00 105.20 105.60 0.0M
2021-08-24 106.00 109.60 104.80 109.60 0.0M
2021-08-23 98.80 107.20 98.80 106.80 0.0M
2021-08-20 95.60 101.20 95.60 98.00 0.0M
2021-08-19 97.20 98.40 95.20 96.00 0.0M
2021-08-18 98.40 101.20 96.80 98.00 0.0M
2021-08-17 100.00 100.00 97.00 98.00 0.0M
2021-08-16 102.36 104.40 99.60 101.20 0.0M
2021-08-13 107.60 107.60 102.00 103.20 0.0M
2021-08-12 106.80 108.40 105.20 108.00 0.0M
2021-08-11 108.00 108.00 103.60 107.20 0.0M
2021-08-10 110.00 110.40 105.20 106.80 0.0M
2021-08-09 110.00 112.00 109.20 110.40 0.0M
2021-08-06 108.00 111.20 106.80 108.40 0.0M
2021-08-05 108.74 110.00 106.40 107.20 0.0M
2021-08-04 111.20 112.00 108.00 110.40 0.0M
2021-08-03 119.28 119.60 111.60 112.00 0.0M
2021-08-02 114.00 119.20 110.00 118.80 0.0M
2021-07-30 102.80 118.40 101.20 112.40 0.1M
2021-07-29 107.20 109.51 103.60 106.80 0.1M
2021-07-28 98.80 105.60 98.80 105.20 0.0M
2021-07-27 101.39 101.60 96.80 99.20 0.0M
2021-07-26 102.80 103.80 100.40 100.40 0.0M
2021-07-23 104.80 104.80 102.00 103.20 0.0M
2021-07-22 107.60 108.80 104.80 105.20 0.0M
2021-07-21 107.60 110.40 107.20 108.80 0.0M
2021-07-20 106.80 110.00 104.40 108.00 0.0M
2021-07-19 106.40 107.20 102.40 106.80 0.0M
2021-07-16 107.60 110.00 107.20 107.20 0.0M
2021-07-15 108.22 111.20 107.20 108.00 0.0M
2021-07-14 111.63 111.63 107.00 109.20 0.0M
2021-07-13 111.60 113.00 110.40 111.60 0.0M
2021-07-12 112.00 112.80 109.00 110.40 0.0M
2021-07-09 110.90 112.00 108.40 110.80 0.0M
2021-07-08 108.00 112.40 107.00 110.40 0.0M
2021-07-07 112.48 113.20 107.00 110.40 0.1M
2021-07-06 118.40 120.00 106.40 114.00 0.2M
2021-07-02 127.29 129.20 124.00 124.00 0.0M
2021-07-01 125.60 127.60 124.80 126.80 0.0M
2021-06-30 127.20 128.00 124.80 126.00 0.0M
2021-06-29 130.40 130.60 127.20 127.60 0.0M
2021-06-28 132.00 134.40 128.80 129.60 0.0M
2021-06-25 131.96 134.40 130.40 132.80 0.1M
2021-06-24 132.00 134.80 130.40 133.20 0.0M
2021-06-23 127.20 131.20 126.90 130.80 0.0M
2021-06-22 126.40 130.40 126.40 127.20 0.0M
2021-06-21 130.80 130.80 126.12 127.60 0.0M
2021-06-18 132.36 135.20 128.80 130.40 0.1M
2021-06-17 131.20 137.60 131.12 134.00 0.1M
2021-06-16 133.60 133.60 130.40 131.20 0.0M
2021-06-15 133.20 134.40 130.40 132.80 0.1M
2021-06-14 128.80 134.80 128.40 131.60 0.1M
2021-06-11 128.61 130.40 126.80 127.60 0.0M
2021-06-10 128.80 130.00 127.40 129.20 0.0M
2021-06-09 132.80 135.60 128.40 128.80 0.0M
2021-06-08 127.60 131.20 126.20 131.20 0.0M
2021-06-07 124.47 128.40 124.00 127.60 0.0M
2021-06-04 126.40 128.00 123.00 124.00 0.0M
2021-06-03 124.80 126.80 123.40 126.40 0.0M
2021-06-02 126.80 128.40 125.20 126.00 0.0M
2021-06-01 125.20 127.00 123.60 126.40 0.0M
2021-05-28 125.20 128.40 123.60 124.00 0.0M
2021-05-27 124.40 127.20 122.40 123.20 0.1M
2021-05-26 122.80 126.40 122.00 124.00 0.0M
2021-05-25 124.40 126.40 122.40 122.40 0.0M
2021-05-24 124.50 130.00 124.40 124.40 0.1M
2021-05-21 124.80 126.80 122.40 125.60 0.0M
2021-05-20 123.20 127.60 121.20 125.60 0.0M
2021-05-19 121.20 123.60 119.20 122.00 0.0M
2021-05-18 120.80 124.40 117.80 122.00 0.0M
2021-05-17 120.80 125.20 120.00 120.80 0.0M
2021-05-14 120.00 122.00 116.40 121.20 0.1M
2021-05-13 123.20 123.60 116.80 119.20 0.0M
2021-05-12 120.85 126.00 120.85 122.00 0.0M
2021-05-11 116.25 124.80 115.20 124.00 0.1M
2021-05-10 122.00 122.00 116.80 121.20 0.1M
2021-05-07 119.60 126.00 119.20 120.80 0.1M
2021-05-06 124.00 124.40 114.60 120.00 0.2M
2021-05-05 126.00 128.40 123.60 126.00 0.1M
2021-05-04 127.20 127.60 121.40 126.00 0.1M
2021-05-03 126.80 130.00 126.00 128.40 0.1M
2021-04-30 134.40 139.20 122.00 125.20 0.3M
2021-04-29 145.20 146.00 140.80 145.20 0.1M
2021-04-28 149.46 150.00 145.20 145.20 0.0M
2021-04-27 148.40 149.60 145.31 148.80 0.1M
2021-04-26 142.80 148.40 142.80 146.80 0.0M
2021-04-23 140.00 143.20 138.80 142.00 0.0M
2021-04-22 137.60 143.20 136.20 139.60 0.0M
2021-04-21 138.40 138.80 135.20 137.20 0.0M
2021-04-20 141.60 142.40 136.80 138.00 0.1M
2021-04-19 140.00 143.20 140.00 142.00 0.1M
2021-04-16 142.00 143.20 139.20 141.60 0.0M
2021-04-15 142.80 146.40 141.40 142.40 0.0M
2021-04-14 147.20 147.20 141.60 142.00 0.0M
2021-04-13 140.00 147.60 139.20 146.40 0.1M
2021-04-12 142.00 143.20 140.00 141.20 0.0M
2021-04-09 142.80 143.80 141.20 143.20 0.0M
2021-04-08 147.60 147.60 142.20 144.40 0.0M
2021-04-07 149.60 150.00 144.40 145.20 0.0M
2021-04-06 152.00 154.00 148.60 149.60 0.0M
2021-04-05 152.40 154.00 149.20 153.20 0.0M
2021-04-01 145.20 152.00 144.54 151.60 0.1M
2021-03-31 141.60 145.60 140.80 142.80 0.0M
2021-03-30 139.20 143.20 139.20 140.80 0.0M
2021-03-29 146.80 147.40 140.40 141.20 0.0M
2021-03-26 144.80 147.20 141.00 146.40 0.1M
2021-03-25 138.80 146.00 136.80 144.80 0.1M
2021-03-24 147.20 147.20 139.20 141.60 0.1M
2021-03-23 141.20 145.60 140.00 145.20 0.1M
2021-03-22 139.20 142.40 138.00 141.40 0.1M
2021-03-19 133.20 139.20 133.20 137.80 0.1M
2021-03-18 137.20 138.40 132.40 132.40 0.0M
2021-03-17 136.40 140.00 132.80 138.00 0.1M
2021-03-16 140.00 142.80 136.00 138.80 0.1M
2021-03-15 138.40 141.60 136.00 139.60 0.1M
2021-03-12 132.40 139.20 132.40 137.60 0.1M
2021-03-11 134.00 136.40 131.20 134.40 0.1M
2021-03-10 133.60 136.80 130.60 130.80 0.1M
2021-03-09 124.80 131.20 124.00 130.00 0.1M
2021-03-08 122.00 125.40 119.00 121.60 0.1M
2021-03-05 122.00 123.20 110.40 122.00 0.2M
2021-03-04 126.00 129.20 118.40 121.60 0.1M
2021-03-03 133.60 134.40 125.60 126.80 0.1M
2021-03-02 136.80 137.20 132.00 132.00 0.1M
2021-03-01 135.20 138.40 132.00 136.00 0.1M
2021-02-26 132.40 136.80 130.00 130.80 0.1M
2021-02-25 137.20 138.40 131.20 133.60 0.1M
2021-02-24 137.20 138.40 134.00 136.80 0.1M
2021-02-23 140.00 140.40 131.20 137.20 0.2M
2021-02-22 146.00 147.20 141.20 146.00 0.1M
2021-02-19 150.80 150.80 145.20 146.80 0.1M
2021-02-18 152.40 155.60 146.80 148.40 0.1M
2021-02-17 151.60 156.00 148.80 153.60 0.1M
2021-02-16 159.20 160.00 144.80 155.20 0.3M
2021-02-12 136.00 158.40 130.00 158.20 0.7M
2021-02-11 187.20 187.75 176.60 182.40 0.2M
2021-02-10 199.60 199.60 179.60 185.20 0.2M
2021-02-09 184.40 198.40 182.40 198.00 0.2M
2021-02-08 180.80 185.40 178.40 181.60 0.1M
2021-02-05 170.80 182.00 168.85 177.20 0.1M
2021-02-04 174.40 176.40 168.80 169.60 0.1M
2021-02-03 174.80 179.60 170.80 174.00 0.1M
2021-02-02 182.40 182.80 169.20 174.80 0.2M
2021-02-01 184.80 187.60 176.00 187.00 0.1M
2021-01-29 194.00 194.00 177.20 182.20 0.1M
2021-01-28 220.80 224.40 186.00 186.00 0.2M
2021-01-27 183.20 222.00 180.80 215.60 0.4M
2021-01-26 188.00 188.00 181.20 186.00 0.1M
2021-01-25 183.20 188.80 176.00 184.80 0.1M
2021-01-22 176.00 182.40 173.60 182.00 0.1M
2021-01-21 175.20 189.20 172.40 178.80 0.3M
2021-01-20 161.20 174.00 158.80 173.20 0.2M
2021-01-19 162.00 164.00 157.80 159.40 0.1M
2021-01-15 164.80 168.40 157.20 157.60 0.2M
2021-01-14 169.52 169.52 161.00 166.00 0.3M
2021-01-13 170.00 172.80 167.60 168.80 0.1M
2021-01-12 168.00 170.80 165.60 169.20 0.1M
2021-01-11 171.60 174.40 166.40 166.80 0.1M
2021-01-08 170.40 178.40 170.40 174.00 0.1M
2021-01-07 168.00 171.60 166.80 171.20 0.1M
2021-01-06 172.40 173.80 166.80 167.20 0.1M
2021-01-05 168.80 174.00 167.20 172.00 0.1M
2021-01-04 165.54 172.80 162.40 168.80 0.2M