Tiber Ventures

SEAC
🏛️ usa →
4.17
Last Update: 2025-10-02
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 32.00 33.60 30.60 32.00 0.4M
2021-12-30 32.60 33.66 31.60 33.20 0.3M
2021-12-29 33.80 36.00 32.40 33.00 0.4M
2021-12-28 33.80 36.20 30.20 35.00 1.0M
2021-12-27 36.40 39.60 34.00 34.80 0.8M
2021-12-23 40.00 43.40 36.00 36.60 2.0M
2021-12-22 64.00 68.80 38.20 39.20 10.9M
2021-12-21 38.60 41.20 35.00 35.80 1.3M
2021-12-20 32.00 43.00 29.60 42.00 3.9M
2021-12-17 31.80 32.60 29.20 30.80 0.7M
2021-12-16 32.00 36.00 29.40 33.40 2.0M
2021-12-15 31.80 34.60 27.00 33.80 2.8M
2021-12-14 28.00 38.00 25.00 30.20 6.2M
2021-12-13 15.27 35.00 15.25 34.40 4.0M
2021-12-10 14.89 15.33 14.42 15.03 0.0M
2021-12-09 14.60 15.35 14.04 14.71 0.0M
2021-12-08 13.78 15.30 13.70 14.96 0.0M
2021-12-07 13.60 14.32 13.60 13.65 0.0M
2021-12-06 14.21 14.60 13.20 13.49 0.0M
2021-12-03 14.50 14.75 13.14 14.31 0.0M
2021-12-02 14.80 14.89 14.32 14.65 0.0M
2021-12-01 14.83 15.24 14.70 14.90 0.0M
2021-11-30 16.22 16.80 14.40 14.82 0.1M
2021-11-29 17.40 18.10 16.00 16.81 0.2M
2021-11-26 16.00 16.40 15.16 15.70 0.0M
2021-11-24 15.00 16.20 14.95 16.10 0.0M
2021-11-23 15.60 15.60 14.80 15.00 0.0M
2021-11-22 15.60 16.00 14.44 14.98 0.0M
2021-11-19 15.67 16.16 15.60 15.65 0.0M
2021-11-18 16.97 16.97 15.60 15.94 0.0M
2021-11-17 16.60 17.00 16.60 16.82 0.0M
2021-11-16 17.40 17.50 16.66 17.07 0.0M
2021-11-15 17.78 17.80 17.42 17.65 0.0M
2021-11-12 17.80 18.00 17.20 17.41 0.0M
2021-11-11 17.96 18.40 17.60 18.02 0.0M
2021-11-10 18.40 18.58 18.00 18.00 0.0M
2021-11-09 18.40 18.76 18.11 18.60 0.0M
2021-11-08 18.53 19.00 18.21 18.21 0.0M
2021-11-05 18.40 18.85 18.21 18.51 0.0M
2021-11-04 19.03 19.19 18.30 18.63 0.0M
2021-11-03 19.00 19.20 19.00 19.18 0.0M
2021-11-02 19.45 19.45 18.70 19.20 0.0M
2021-11-01 19.20 20.00 18.60 19.31 0.0M
2021-10-29 18.51 19.38 18.51 19.02 0.0M
2021-10-28 18.40 18.75 18.40 18.58 0.0M
2021-10-27 19.03 19.40 18.00 18.18 0.0M
2021-10-26 19.00 19.60 18.68 19.12 0.0M
2021-10-25 19.80 19.80 18.51 19.00 0.0M
2021-10-22 20.40 20.40 19.73 19.82 0.0M
2021-10-21 19.80 20.40 19.75 20.40 0.0M
2021-10-20 19.40 19.80 19.33 19.41 0.0M
2021-10-19 19.55 19.97 19.21 19.78 0.0M
2021-10-18 19.72 19.90 19.35 19.39 0.0M
2021-10-15 19.93 20.20 19.60 19.78 0.0M
2021-10-14 20.40 20.40 19.66 19.97 0.0M
2021-10-13 20.40 20.40 19.60 19.86 0.0M
2021-10-12 20.20 20.60 20.00 20.20 0.0M
2021-10-11 20.60 20.60 20.00 20.40 0.0M
2021-10-08 20.60 20.80 20.20 20.20 0.0M
2021-10-07 20.80 21.00 20.40 20.60 0.0M
2021-10-06 20.80 21.00 20.40 20.50 0.0M
2021-10-05 21.00 21.00 20.80 21.00 0.0M
2021-10-04 21.00 21.20 20.60 20.80 0.0M
2021-10-01 21.00 21.40 21.00 21.40 0.0M
2021-09-30 21.40 21.80 21.20 21.20 0.0M
2021-09-29 21.20 22.00 21.20 21.60 0.0M
2021-09-28 21.40 21.80 21.20 21.40 0.0M
2021-09-27 21.00 21.80 21.00 21.60 0.0M
2021-09-24 20.80 21.20 20.80 21.20 0.0M
2021-09-23 21.20 21.40 20.80 21.20 0.0M
2021-09-22 20.60 22.40 20.30 21.00 0.0M
2021-09-21 20.60 20.80 20.40 20.60 0.0M
2021-09-20 21.00 21.20 20.20 20.80 0.0M
2021-09-17 21.20 22.00 21.10 21.40 0.0M
2021-09-16 21.00 21.80 21.00 21.60 0.0M
2021-09-15 22.20 23.30 21.20 21.40 0.1M
2021-09-14 22.80 25.20 22.00 22.60 0.2M
2021-09-13 22.00 22.20 21.20 21.80 0.1M
2021-09-10 20.80 22.40 20.80 22.20 0.0M
2021-09-09 21.60 21.60 20.80 21.00 0.0M
2021-09-08 21.00 21.80 20.60 21.40 0.0M
2021-09-07 20.80 21.80 20.60 21.20 0.0M
2021-09-03 20.80 21.00 20.40 20.60 0.0M
2021-09-02 21.20 21.27 20.40 21.00 0.0M
2021-09-01 20.80 21.30 20.80 21.00 0.0M
2021-08-31 20.80 21.64 20.80 21.40 0.0M
2021-08-30 20.80 21.20 20.40 21.00 0.0M
2021-08-27 20.80 21.10 20.40 20.60 0.0M
2021-08-26 20.40 21.00 20.40 20.80 0.0M
2021-08-25 20.40 20.60 20.20 20.40 0.0M
2021-08-24 19.51 20.40 19.51 20.20 0.0M
2021-08-23 19.67 20.00 19.45 19.68 0.0M
2021-08-20 19.40 20.00 19.40 19.76 0.0M
2021-08-19 20.00 20.00 19.30 19.40 0.0M
2021-08-18 19.30 19.94 19.30 19.65 0.0M
2021-08-17 20.00 20.20 19.00 19.31 0.0M
2021-08-16 20.40 20.40 20.00 20.20 0.0M
2021-08-13 20.60 20.80 20.00 20.40 0.0M
2021-08-12 20.60 20.80 20.40 20.60 0.0M
2021-08-11 21.00 21.60 20.40 21.00 0.0M
2021-08-10 21.20 21.60 20.60 21.00 0.0M
2021-08-09 22.60 22.60 21.20 21.40 0.1M
2021-08-06 21.20 21.80 21.20 21.20 0.0M
2021-08-05 21.20 21.40 20.60 21.20 0.0M
2021-08-04 21.20 22.00 21.00 21.20 0.0M
2021-08-03 22.00 22.00 21.00 21.40 0.0M
2021-08-02 22.20 22.80 21.80 22.00 0.0M
2021-07-30 22.20 22.60 21.64 22.20 0.0M
2021-07-29 22.40 22.71 21.60 21.60 0.0M
2021-07-28 21.00 22.40 20.84 22.20 0.0M
2021-07-27 21.60 21.60 20.80 21.20 0.0M
2021-07-26 21.60 22.20 21.00 21.60 0.0M
2021-07-23 21.80 22.00 21.40 21.40 0.0M
2021-07-22 22.60 23.00 22.00 22.40 0.0M
2021-07-21 22.00 22.60 21.60 22.20 0.0M
2021-07-20 21.60 22.20 21.20 21.60 0.0M
2021-07-19 21.20 21.40 20.60 21.00 0.0M
2021-07-16 22.20 22.40 21.20 21.20 0.0M
2021-07-15 22.40 22.60 22.20 22.40 0.0M
2021-07-14 22.80 23.20 22.60 22.60 0.0M
2021-07-13 23.20 23.28 22.20 22.60 0.0M
2021-07-12 23.20 23.52 22.80 23.00 0.0M
2021-07-09 22.80 24.20 22.40 23.80 0.0M
2021-07-08 22.40 23.40 21.80 23.00 0.1M
2021-07-07 24.60 25.10 22.60 23.20 0.1M
2021-07-06 23.60 25.40 23.20 24.00 0.1M
2021-07-02 24.60 25.40 23.40 23.80 0.1M
2021-07-01 24.80 25.82 24.40 24.80 0.1M
2021-06-30 26.40 26.60 25.40 25.80 0.1M
2021-06-29 26.20 28.60 24.70 26.20 0.3M
2021-06-28 27.60 27.80 25.30 25.60 0.1M
2021-06-25 26.00 28.40 25.80 27.20 0.5M
2021-06-24 23.40 27.00 23.10 26.60 0.4M
2021-06-23 24.60 27.20 22.60 24.80 1.2M
2021-06-22 21.00 21.20 20.60 21.00 0.1M
2021-06-21 21.20 21.40 20.80 21.00 0.0M
2021-06-18 22.00 23.40 21.00 21.00 0.1M
2021-06-17 22.00 22.60 21.20 21.20 0.0M
2021-06-16 22.20 22.60 21.80 22.20 0.1M
2021-06-15 22.40 22.60 21.80 22.40 0.0M
2021-06-14 22.60 23.20 22.20 22.60 0.0M
2021-06-11 22.00 23.60 22.00 22.80 0.1M
2021-06-10 23.64 24.90 23.00 24.60 0.1M
2021-06-09 24.00 24.60 23.40 23.60 0.1M
2021-06-08 23.60 24.00 23.00 23.60 0.0M
2021-06-07 23.00 24.00 22.40 23.80 0.1M
2021-06-04 24.00 24.40 23.00 23.00 0.0M
2021-06-03 23.80 24.60 23.40 24.20 0.0M
2021-06-02 23.20 24.90 22.80 24.40 0.1M
2021-06-01 23.00 23.60 22.60 23.00 0.0M
2021-05-28 23.00 23.80 22.80 23.20 0.0M
2021-05-27 23.00 23.80 23.00 23.20 0.0M
2021-05-26 22.40 24.00 22.20 23.40 0.1M
2021-05-25 22.60 23.00 21.80 22.20 0.0M
2021-05-24 23.20 23.60 22.30 22.60 0.0M
2021-05-21 23.00 23.60 22.61 23.00 0.0M
2021-05-20 21.60 23.40 21.60 23.20 0.1M
2021-05-19 22.14 22.20 20.80 21.80 0.1M
2021-05-18 22.00 23.60 21.40 22.80 0.1M
2021-05-17 21.20 22.20 21.20 22.20 0.0M
2021-05-14 20.60 22.80 20.00 21.80 0.1M
2021-05-13 20.80 21.20 20.20 21.00 0.0M
2021-05-12 21.00 21.40 20.60 21.00 0.1M
2021-05-11 19.60 21.40 19.19 21.20 0.1M
2021-05-10 21.20 21.40 20.00 20.00 0.1M
2021-05-07 20.40 22.00 20.23 21.60 0.1M
2021-05-06 21.40 21.40 20.20 20.60 0.1M
2021-05-05 21.40 21.60 20.80 21.40 0.1M
2021-05-04 22.60 22.80 20.80 21.80 0.1M
2021-05-03 23.00 24.80 22.40 22.80 0.2M
2021-04-30 22.00 22.60 22.00 22.40 0.1M
2021-04-29 23.00 23.00 21.80 22.80 0.1M
2021-04-28 23.20 23.40 22.10 23.00 0.1M
2021-04-27 22.96 23.40 22.20 23.00 0.1M
2021-04-26 22.80 23.80 22.43 23.20 0.1M
2021-04-23 21.80 24.19 21.40 23.20 0.4M
2021-04-22 22.60 25.00 21.20 21.80 1.7M
2021-04-21 19.60 20.80 19.00 20.60 0.2M
2021-04-20 21.20 21.20 18.82 20.20 0.3M
2021-04-19 20.16 21.60 20.00 21.20 0.3M
2021-04-16 21.00 21.80 17.20 20.60 0.7M
2021-04-15 23.20 25.40 21.60 22.00 0.4M
2021-04-14 24.84 26.60 23.20 23.80 0.4M
2021-04-13 29.00 29.20 26.60 27.40 0.6M
2021-04-12 30.20 31.00 28.40 29.40 0.7M
2021-04-09 28.00 30.40 27.70 28.60 0.6M
2021-04-08 28.80 30.80 27.20 28.40 0.4M
2021-04-07 30.23 30.60 28.00 29.00 0.5M
2021-04-06 31.57 31.70 29.60 30.00 0.4M
2021-04-05 30.40 35.00 29.60 32.80 1.0M
2021-04-01 30.92 32.80 29.60 31.00 0.4M
2021-03-31 28.96 34.80 27.20 31.00 1.5M
2021-03-30 36.00 37.40 28.40 29.40 2.7M
2021-03-29 26.80 43.00 25.60 41.60 19.3M
2021-03-26 21.60 21.60 20.00 20.60 0.0M
2021-03-25 20.00 21.20 19.60 21.20 0.0M
2021-03-24 21.20 22.20 20.00 20.40 0.1M
2021-03-23 24.60 24.76 22.00 22.40 0.0M
2021-03-22 25.00 25.20 23.80 24.60 0.0M
2021-03-19 25.20 25.60 24.40 24.80 0.0M
2021-03-18 27.00 27.80 24.70 25.20 0.0M
2021-03-17 25.60 28.00 24.80 27.40 0.1M
2021-03-16 26.60 27.40 25.80 26.80 0.1M
2021-03-15 24.80 25.80 24.00 25.60 0.0M
2021-03-12 24.40 24.40 23.60 24.20 0.0M
2021-03-11 24.20 25.20 23.75 24.60 0.1M
2021-03-10 23.40 24.00 22.44 23.40 0.0M
2021-03-09 21.40 23.40 21.40 23.20 0.0M
2021-03-08 21.60 22.40 20.40 21.20 0.0M
2021-03-05 20.40 21.60 19.00 21.60 0.1M
2021-03-04 22.20 23.00 19.53 20.20 0.1M
2021-03-03 24.00 24.80 22.40 22.60 0.0M
2021-03-02 23.80 25.20 23.60 24.00 0.0M
2021-03-01 23.60 24.20 23.00 23.90 0.0M
2021-02-26 24.60 25.20 22.80 23.60 0.1M
2021-02-25 26.40 27.00 24.00 24.60 0.1M
2021-02-24 25.00 27.20 24.80 25.80 0.0M
2021-02-23 26.20 26.20 22.40 25.40 0.1M
2021-02-22 27.20 29.20 26.80 28.40 0.1M
2021-02-19 26.80 27.80 26.30 27.00 0.1M
2021-02-18 28.40 28.40 25.80 26.60 0.1M
2021-02-17 30.20 30.40 27.20 28.20 0.1M
2021-02-16 31.20 31.60 29.40 30.20 0.1M
2021-02-12 26.80 29.80 25.80 29.00 0.2M
2021-02-11 28.00 28.00 25.80 27.40 0.1M
2021-02-10 28.60 28.80 25.20 27.60 0.1M
2021-02-09 27.80 28.60 25.00 27.60 0.1M
2021-02-08 26.80 27.40 26.00 27.40 0.1M
2021-02-05 24.60 26.20 24.20 25.60 0.1M
2021-02-04 24.80 25.20 23.20 23.80 0.1M
2021-02-03 23.20 24.20 22.60 24.00 0.1M
2021-02-02 24.00 24.00 22.20 23.00 0.1M
2021-02-01 23.40 24.20 22.60 23.40 0.1M
2021-01-29 26.00 26.20 23.20 23.60 0.1M
2021-01-28 23.80 25.40 23.00 24.40 0.1M
2021-01-27 24.60 24.60 23.00 23.80 0.1M
2021-01-26 26.40 26.40 24.20 24.80 0.1M
2021-01-25 26.80 27.60 24.00 25.60 0.1M
2021-01-22 26.10 26.60 25.40 25.80 0.1M
2021-01-21 26.60 26.80 25.00 25.70 0.1M
2021-01-20 30.40 30.40 26.20 26.80 0.2M
2021-01-19 30.80 35.40 29.00 30.40 0.3M
2021-01-15 25.60 35.60 24.00 32.00 1.0M
2021-01-14 22.23 26.20 21.00 24.80 0.1M
2021-01-13 23.20 24.40 20.60 21.00 0.1M
2021-01-12 24.00 24.20 22.60 24.20 0.0M
2021-01-11 24.60 25.00 22.20 24.00 0.0M
2021-01-08 24.60 26.60 24.40 25.40 0.0M
2021-01-07 24.80 25.00 24.00 24.80 0.0M
2021-01-06 26.40 27.40 23.40 23.60 0.0M
2021-01-05 27.00 27.60 26.00 26.80 0.0M
2021-01-04 28.87 29.40 26.20 27.00 0.1M