Avis

CAR
🏛️ usa →
158.92
Last Update: 2025-10-01
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
2021-12-31 205.59 209.40 204.00 207.37 0.9M
2021-12-30 206.56 209.73 204.23 204.99 0.5M
2021-12-29 209.60 210.06 203.08 206.56 0.6M
2021-12-28 223.17 225.14 208.88 210.31 0.6M
2021-12-27 223.93 229.04 216.52 223.22 0.9M
2021-12-23 220.99 225.81 217.34 223.93 0.8M
2021-12-22 222.76 225.05 214.02 216.90 0.8M
2021-12-21 217.91 228.79 217.91 225.37 1.0M
2021-12-20 212.22 214.56 205.49 212.84 0.9M
2021-12-17 210.00 222.58 207.98 216.54 3.8M
2021-12-16 229.31 230.99 212.48 216.26 0.9M
2021-12-15 228.51 229.99 221.25 226.56 0.9M
2021-12-14 232.96 234.71 224.57 226.06 1.4M
2021-12-13 243.26 243.26 229.69 234.71 1.4M
2021-12-10 248.59 248.59 237.30 243.98 2.1M
2021-12-09 246.04 249.36 239.17 246.21 0.7M
2021-12-08 253.39 259.38 242.00 248.15 0.8M
2021-12-07 270.00 273.65 251.71 252.86 0.7M
2021-12-06 267.17 275.32 244.81 265.30 0.9M
2021-12-03 271.00 274.53 255.00 261.22 0.9M
2021-12-02 255.01 273.99 251.02 268.12 1.3M
2021-12-01 283.74 287.75 251.11 253.27 2.0M
2021-11-30 297.00 301.19 273.35 274.59 1.2M
2021-11-29 308.63 316.92 301.15 305.16 0.8M
2021-11-26 289.08 292.99 276.30 288.96 0.9M
2021-11-24 305.54 316.89 303.12 312.65 0.9M
2021-11-23 300.09 313.98 295.47 307.71 1.3M
2021-11-22 288.62 319.40 288.62 301.60 1.9M
2021-11-19 270.87 289.23 268.57 286.30 1.0M
2021-11-18 274.28 278.63 262.70 277.95 0.7M
2021-11-17 275.60 284.01 271.91 274.90 0.7M
2021-11-16 265.70 282.90 261.96 281.50 0.7M
2021-11-15 269.84 279.40 266.53 273.91 0.7M
2021-11-12 270.00 274.54 260.34 267.03 0.5M
2021-11-11 253.88 276.47 253.65 270.20 1.0M
2021-11-10 246.84 265.88 245.22 253.88 1.1M
2021-11-09 292.76 295.68 249.07 249.68 2.0M
2021-11-08 300.21 317.98 286.64 293.10 1.7M
2021-11-05 272.14 301.99 271.73 297.46 2.0M
2021-11-04 285.01 311.72 271.00 272.14 3.3M
2021-11-03 311.01 323.00 288.00 298.09 7.4M
2021-11-02 174.30 545.11 173.00 357.17 30.5M
2021-11-01 174.99 179.82 168.56 171.46 2.3M
2021-10-29 172.00 175.81 168.37 173.31 1.3M
2021-10-28 162.64 174.00 161.20 171.76 1.5M
2021-10-27 170.00 175.78 165.88 165.99 1.6M
2021-10-26 178.03 181.25 169.51 169.96 1.7M
2021-10-25 168.94 176.82 168.23 176.65 1.5M
2021-10-22 167.19 172.70 164.86 167.97 2.6M
2021-10-21 160.99 167.72 160.30 167.51 1.6M
2021-10-20 158.79 165.28 158.08 160.30 1.5M
2021-10-19 159.15 161.80 157.21 158.90 2.1M
2021-10-18 150.19 159.92 149.51 158.32 2.1M
2021-10-15 149.93 152.46 145.32 150.97 1.5M
2021-10-14 143.01 147.76 139.92 147.19 2.3M
2021-10-13 154.14 154.14 142.86 149.86 3.2M
2021-10-12 143.53 153.85 142.91 153.39 2.7M
2021-10-11 137.59 143.89 137.18 142.43 2.0M
2021-10-08 127.05 138.95 127.05 138.20 3.0M
2021-10-07 130.90 131.22 124.43 126.45 2.2M
2021-10-06 127.14 129.66 124.37 128.58 1.2M
2021-10-05 121.58 128.87 121.01 128.78 1.7M
2021-10-04 121.83 123.18 119.13 120.94 1.7M
2021-10-01 118.47 123.36 117.21 121.89 1.3M
2021-09-30 118.38 119.14 114.51 116.51 1.7M
2021-09-29 120.25 122.17 117.02 117.99 1.4M
2021-09-28 119.90 124.00 119.23 120.21 2.0M
2021-09-27 113.05 122.65 112.17 120.16 3.4M
2021-09-24 108.00 112.50 107.47 111.61 1.7M
2021-09-23 101.11 108.63 100.72 108.13 2.7M
2021-09-22 93.54 101.09 93.54 100.00 2.3M
2021-09-21 96.58 96.88 92.15 94.11 1.5M
2021-09-20 92.60 95.78 92.14 94.93 1.3M
2021-09-17 99.70 102.94 93.56 95.32 4.1M
2021-09-16 93.04 100.01 92.84 98.79 4.0M
2021-09-15 90.46 90.46 86.03 90.00 1.4M
2021-09-14 90.59 90.76 88.08 90.00 1.0M
2021-09-13 87.85 90.64 85.68 90.30 1.6M
2021-09-10 92.83 92.83 86.55 86.63 2.7M
2021-09-09 89.66 93.34 87.75 91.33 1.6M
2021-09-08 94.14 94.14 90.04 90.29 3.3M
2021-09-07 92.16 95.46 91.19 94.17 3.2M
2021-09-03 94.75 97.16 92.11 92.34 1.6M
2021-09-02 94.00 97.05 91.41 94.99 1.7M
2021-09-01 91.56 93.92 90.34 93.17 1.4M
2021-08-31 89.60 91.42 88.51 90.75 0.8M
2021-08-30 91.31 92.29 88.51 89.77 1.2M
2021-08-27 88.78 91.54 88.61 91.00 0.8M
2021-08-26 90.90 91.87 87.55 88.75 1.3M
2021-08-25 92.01 93.25 90.57 91.25 0.9M
2021-08-24 91.93 93.23 91.11 91.12 0.8M
2021-08-23 92.09 94.40 90.39 90.88 1.3M
2021-08-20 91.14 91.69 87.24 89.80 1.2M
2021-08-19 91.98 93.43 87.90 90.95 1.8M
2021-08-18 90.67 95.09 90.67 93.56 2.2M
2021-08-17 91.03 93.18 89.91 91.27 1.8M
2021-08-16 90.56 94.08 88.92 92.55 1.8M
2021-08-13 89.19 94.10 89.19 92.01 2.2M
2021-08-12 86.11 89.47 84.36 89.17 2.2M
2021-08-11 85.50 86.93 83.82 86.21 2.0M
2021-08-10 79.24 86.12 79.24 85.81 2.2M
2021-08-09 83.14 83.14 78.90 79.63 1.8M
2021-08-06 82.82 85.55 81.17 83.58 2.0M
2021-08-05 77.44 83.19 76.81 82.44 2.4M
2021-08-04 88.00 89.33 74.26 74.95 5.8M
2021-08-03 86.24 89.82 84.50 89.82 2.1M
2021-08-02 83.63 89.83 83.63 85.94 2.0M
2021-07-30 84.10 86.37 82.10 82.77 1.6M
2021-07-29 81.92 86.87 81.62 85.32 1.7M
2021-07-28 81.32 82.96 78.90 81.56 1.2M
2021-07-27 80.47 81.17 79.20 80.16 1.0M
2021-07-26 79.75 82.21 78.43 81.14 0.8M
2021-07-23 78.65 80.00 77.42 79.46 0.9M
2021-07-22 76.59 78.62 75.29 77.73 1.3M
2021-07-21 74.15 79.05 74.15 77.17 1.8M
2021-07-20 69.40 74.65 68.28 73.57 1.7M
2021-07-19 68.41 69.83 65.87 68.74 2.5M
2021-07-16 74.37 75.18 70.97 71.29 2.0M
2021-07-15 71.03 74.05 71.03 73.59 1.4M
2021-07-14 72.71 75.00 70.77 71.73 1.1M
2021-07-13 73.02 73.68 71.92 72.13 1.1M
2021-07-12 73.02 74.97 72.58 73.94 1.3M
2021-07-09 71.59 74.64 70.65 74.31 1.1M
2021-07-08 72.96 73.78 70.26 70.54 1.9M
2021-07-07 76.55 78.23 74.28 75.03 1.2M
2021-07-06 79.68 80.57 76.89 77.63 0.9M
2021-07-02 81.41 81.45 78.84 78.94 0.9M
2021-07-01 78.86 82.49 78.69 81.88 1.2M
2021-06-30 78.81 79.78 77.35 77.89 0.9M
2021-06-29 77.93 79.40 77.44 79.12 0.9M
2021-06-28 80.81 80.96 76.85 78.21 2.0M
2021-06-25 82.55 82.62 80.29 80.75 2.9M
2021-06-24 83.64 84.01 81.30 81.60 0.8M
2021-06-23 79.52 84.83 79.51 83.29 1.4M
2021-06-22 82.17 82.47 79.90 80.09 1.1M
2021-06-21 82.36 83.73 81.64 83.25 1.0M
2021-06-18 81.40 82.28 77.03 80.86 2.5M
2021-06-17 87.40 89.05 81.86 82.49 1.6M
2021-06-16 89.84 90.25 86.77 87.83 1.0M
2021-06-15 92.29 94.50 89.50 90.75 0.9M
2021-06-14 94.46 95.10 90.51 91.60 1.0M
2021-06-11 89.04 94.49 88.29 94.24 1.5M
2021-06-10 89.25 90.34 86.20 86.96 1.4M
2021-06-09 91.99 92.02 87.28 88.52 1.1M
2021-06-08 89.09 92.21 88.29 91.86 1.1M
2021-06-07 86.59 89.33 86.32 89.23 1.0M
2021-06-04 86.91 87.59 85.15 85.49 1.6M
2021-06-03 85.49 88.10 84.39 86.71 0.6M
2021-06-02 90.00 90.00 86.29 86.63 0.6M
2021-06-01 88.35 90.93 88.18 89.51 0.9M
2021-05-28 85.80 87.95 84.40 87.82 0.9M
2021-05-27 84.86 86.50 84.50 85.26 0.9M
2021-05-26 82.50 84.43 82.21 83.98 1.3M
2021-05-25 85.00 86.80 82.36 82.49 0.8M
2021-05-24 84.08 85.81 83.03 84.52 0.7M
2021-05-21 84.10 84.97 81.94 83.11 0.8M
2021-05-20 81.81 83.47 80.63 82.86 1.3M
2021-05-19 83.20 83.64 80.33 82.17 1.0M
2021-05-18 88.48 89.83 85.41 85.45 1.1M
2021-05-17 86.74 88.74 84.88 88.06 1.0M
2021-05-14 80.20 87.27 80.20 86.83 1.4M
2021-05-13 75.88 80.51 75.76 78.90 1.5M
2021-05-12 80.79 81.81 74.91 75.62 2.4M
2021-05-11 80.40 82.55 78.06 81.90 1.5M
2021-05-10 81.92 83.70 81.55 82.32 1.7M
2021-05-07 83.50 85.71 81.75 82.23 1.0M
2021-05-06 82.85 84.00 80.16 83.91 1.5M
2021-05-05 84.50 85.44 81.88 83.96 1.3M
2021-05-04 86.66 88.38 82.15 83.35 2.6M
2021-05-03 89.79 90.29 86.40 89.01 2.2M
2021-04-30 87.18 89.64 86.75 89.61 1.1M
2021-04-29 89.33 89.70 86.75 88.04 0.8M
2021-04-28 88.21 88.80 87.20 88.55 0.8M
2021-04-27 85.31 88.27 85.31 88.21 1.1M
2021-04-26 83.93 86.05 83.35 85.45 1.4M
2021-04-23 79.82 83.44 78.65 83.25 1.2M
2021-04-22 79.41 81.31 78.94 79.33 2.0M
2021-04-21 75.20 79.07 74.06 79.01 1.3M
2021-04-20 76.00 76.94 72.40 74.71 1.8M
2021-04-19 78.04 78.75 76.66 78.15 0.8M
2021-04-16 78.62 79.99 78.27 79.15 0.8M
2021-04-15 78.10 78.57 76.17 78.18 0.7M
2021-04-14 76.07 78.68 75.77 77.24 1.3M
2021-04-13 76.04 76.98 73.65 75.80 0.9M
2021-04-12 76.39 77.03 75.25 76.55 0.9M
2021-04-09 74.01 77.28 73.75 77.04 0.9M
2021-04-08 74.56 75.11 72.12 74.35 1.2M
2021-04-07 74.44 76.22 74.10 75.35 0.8M
2021-04-06 75.02 76.44 74.76 74.86 0.8M
2021-04-05 75.71 76.49 74.31 75.00 1.3M
2021-04-01 72.96 74.35 72.60 74.21 0.7M
2021-03-31 74.38 74.73 72.11 72.54 1.4M
2021-03-30 69.32 75.33 68.35 75.00 1.7M
2021-03-29 68.67 70.46 66.98 68.46 4.1M
2021-03-26 67.05 70.75 65.70 69.00 2.4M
2021-03-25 64.50 66.70 62.85 65.89 1.5M
2021-03-24 66.84 67.84 65.36 65.60 1.9M
2021-03-23 67.67 68.23 65.38 65.82 2.7M
2021-03-22 67.29 68.38 67.10 67.63 2.2M
2021-03-19 66.81 68.05 64.71 67.43 1.7M
2021-03-18 69.06 70.29 66.92 67.35 1.2M
2021-03-17 66.06 69.29 64.40 69.28 1.3M
2021-03-16 68.83 69.93 66.05 66.48 1.9M
2021-03-15 68.43 72.40 68.18 72.04 1.3M
2021-03-12 67.39 69.19 66.21 68.85 1.2M
2021-03-11 65.99 67.58 64.66 67.06 1.0M
2021-03-10 62.68 65.34 62.14 65.28 1.2M
2021-03-09 65.39 65.50 61.23 62.27 1.7M
2021-03-08 62.45 66.02 62.45 64.87 1.7M
2021-03-05 61.34 62.63 58.34 62.33 2.8M
2021-03-04 60.78 61.27 58.31 60.06 1.8M
2021-03-03 60.21 61.60 59.19 60.85 1.7M
2021-03-02 57.90 59.69 57.54 59.34 1.0M
2021-03-01 58.67 60.25 57.81 58.25 1.6M
2021-02-26 53.91 56.65 53.09 55.55 1.5M
2021-02-25 54.95 56.39 53.25 53.82 1.8M
2021-02-24 54.93 57.76 54.36 55.90 1.9M
2021-02-23 50.99 55.09 48.27 54.50 2.4M
2021-02-22 48.49 52.55 48.30 50.50 2.8M
2021-02-19 44.56 48.77 44.56 48.75 2.8M
2021-02-18 42.51 44.63 41.77 44.05 1.8M
2021-02-17 46.27 46.70 40.25 42.82 4.4M
2021-02-16 45.13 46.23 44.29 45.70 1.7M
2021-02-12 42.12 44.79 41.44 44.71 1.0M
2021-02-11 43.27 43.85 41.67 42.75 1.1M
2021-02-10 44.27 44.37 42.41 43.27 1.2M
2021-02-09 43.36 44.58 42.14 43.81 1.2M
2021-02-08 43.76 44.30 42.59 43.24 1.5M
2021-02-05 44.31 45.17 43.08 43.37 0.6M
2021-02-04 41.50 43.86 41.39 43.78 0.9M
2021-02-03 40.83 41.64 40.20 41.24 0.8M
2021-02-02 42.94 43.01 40.25 40.59 1.2M
2021-02-01 41.83 42.79 40.50 42.47 0.8M
2021-01-29 41.49 43.00 40.59 41.34 1.3M
2021-01-28 44.30 45.62 40.55 41.29 1.8M
2021-01-27 44.05 49.94 43.01 43.35 3.2M
2021-01-26 41.58 44.97 41.29 44.23 1.9M
2021-01-25 41.85 42.75 38.89 41.02 1.7M
2021-01-22 41.15 41.89 40.22 41.05 0.8M
2021-01-21 40.51 42.83 40.20 41.80 1.2M
2021-01-20 38.09 41.98 37.83 41.22 2.3M
2021-01-19 39.59 39.73 37.55 37.64 1.2M
2021-01-15 38.51 39.95 37.11 38.99 1.4M
2021-01-14 38.13 39.88 38.07 38.98 1.0M
2021-01-13 38.58 38.78 37.25 37.47 1.3M
2021-01-12 38.39 39.99 38.03 38.77 0.9M
2021-01-11 36.31 39.97 36.05 38.98 1.6M
2021-01-08 38.07 38.07 36.81 37.35 1.4M
2021-01-07 37.27 38.33 37.27 37.63 1.4M
2021-01-06 36.65 37.73 36.25 36.93 1.0M
2021-01-05 35.31 36.94 35.31 36.05 0.9M
2021-01-04 37.71 38.13 34.99 35.44 1.2M