Diamondback

FANG
🏛️ usa →
143.10
Last Update: 2025-09-30
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
2021-12-31 106.11 108.32 105.47 107.85 1.3M
2021-12-30 108.71 109.91 107.17 107.31 1.2M
2021-12-29 109.94 111.22 108.52 108.71 1.3M
2021-12-28 111.62 112.33 109.08 110.16 1.4M
2021-12-27 105.93 111.22 104.12 111.14 2.1M
2021-12-23 106.00 107.40 105.24 105.94 1.6M
2021-12-22 103.82 107.02 102.98 105.69 1.8M
2021-12-21 101.41 105.32 100.88 104.90 2.1M
2021-12-20 97.62 99.99 95.02 99.12 2.8M
2021-12-17 103.67 104.80 100.65 102.43 5.0M
2021-12-16 105.58 108.27 104.79 105.30 2.6M
2021-12-15 104.56 104.56 99.03 103.75 3.7M
2021-12-14 104.64 107.56 103.55 104.07 2.8M
2021-12-13 109.89 110.91 105.55 106.61 2.0M
2021-12-10 111.60 112.24 107.75 111.18 1.9M
2021-12-09 112.39 113.43 109.82 110.33 1.9M
2021-12-08 116.10 116.63 113.09 113.63 2.3M
2021-12-07 110.17 116.87 109.95 115.59 3.0M
2021-12-06 108.14 109.74 105.55 108.23 1.9M
2021-12-03 108.17 109.19 103.66 106.00 2.5M
2021-12-02 101.53 107.68 99.52 106.43 2.9M
2021-12-01 109.53 109.89 102.91 103.00 4.1M
2021-11-30 106.13 111.29 105.91 106.73 16.0M
2021-11-29 111.71 115.76 108.37 109.93 4.2M
2021-11-26 105.30 108.34 102.45 107.48 3.1M
2021-11-24 108.65 114.93 108.50 114.20 2.2M
2021-11-23 108.60 111.29 108.01 110.19 2.8M
2021-11-22 102.30 108.06 102.24 105.47 2.8M
2021-11-19 104.57 105.79 100.78 102.17 4.8M
2021-11-18 107.50 110.33 105.86 107.96 1.9M
2021-11-17 108.34 111.24 106.61 107.24 2.3M
2021-11-16 112.00 112.75 109.68 110.18 2.0M
2021-11-15 109.74 111.87 106.76 111.17 1.7M
2021-11-12 108.23 110.97 107.69 109.95 1.8M
2021-11-11 107.58 109.95 107.56 108.77 1.6M
2021-11-10 112.39 112.40 105.67 107.16 2.7M
2021-11-09 115.00 116.15 110.69 112.99 2.3M
2021-11-08 115.27 117.71 114.85 115.71 2.2M
2021-11-05 114.41 115.40 112.56 113.79 1.9M
2021-11-04 114.46 116.39 110.92 112.76 2.7M
2021-11-03 113.38 115.24 110.51 111.81 2.7M
2021-11-02 109.75 116.11 108.10 114.45 4.2M
2021-11-01 109.83 112.12 109.35 111.61 4.0M
2021-10-29 109.00 109.31 105.47 107.19 2.2M
2021-10-28 106.65 109.06 106.45 109.01 1.7M
2021-10-27 109.50 111.62 107.38 107.58 2.1M
2021-10-26 110.48 112.46 109.62 111.69 1.9M
2021-10-25 111.26 112.89 108.97 109.41 2.8M
2021-10-22 109.88 111.12 108.58 109.33 2.2M
2021-10-21 110.44 110.86 107.76 108.93 1.5M
2021-10-20 109.00 111.48 108.51 111.15 1.7M
2021-10-19 109.76 111.36 108.42 110.94 1.7M
2021-10-18 111.00 114.73 108.50 109.26 3.6M
2021-10-15 110.16 110.80 107.98 108.28 2.4M
2021-10-14 110.00 110.64 106.22 108.83 2.3M
2021-10-13 107.48 109.62 104.84 108.19 2.9M
2021-10-12 110.60 113.01 108.24 110.00 2.5M
2021-10-11 112.03 114.10 110.12 110.73 3.3M
2021-10-08 106.54 110.50 106.24 109.90 3.2M
2021-10-07 104.23 105.73 102.60 105.12 2.2M
2021-10-06 100.62 104.59 100.17 104.11 3.0M
2021-10-05 105.00 107.55 102.19 104.16 4.1M
2021-10-04 100.44 104.93 99.05 103.38 4.6M
2021-10-01 95.27 98.96 94.81 98.86 2.8M
2021-09-30 95.57 97.69 94.49 94.67 3.0M
2021-09-29 94.31 96.95 94.06 96.05 2.4M
2021-09-28 97.00 97.43 93.39 94.98 3.4M
2021-09-27 91.54 95.72 91.53 95.48 3.9M
2021-09-24 87.23 90.87 86.75 88.72 2.4M
2021-09-23 84.70 88.76 84.47 87.86 2.5M
2021-09-22 81.85 85.25 81.81 84.38 2.9M
2021-09-21 80.33 81.03 78.14 80.04 2.1M
2021-09-20 78.78 80.84 77.21 79.11 3.2M
2021-09-17 82.98 84.35 82.00 82.62 6.7M
2021-09-16 80.95 81.04 78.93 80.07 2.0M
2021-09-15 77.64 81.97 77.39 81.58 3.6M
2021-09-14 78.84 78.89 75.05 75.68 1.9M
2021-09-13 76.16 78.95 76.16 77.80 2.1M
2021-09-10 77.38 77.39 74.92 75.04 1.4M
2021-09-09 74.07 77.43 73.31 75.66 1.8M
2021-09-08 75.84 76.92 73.95 74.70 1.9M
2021-09-07 75.25 76.72 73.97 74.93 2.2M
2021-09-03 76.42 76.90 74.67 75.56 1.7M
2021-09-02 75.26 78.20 74.96 76.57 2.4M
2021-09-01 77.16 77.30 73.26 74.16 4.1M
2021-08-31 75.89 78.05 74.86 77.14 1.6M
2021-08-30 77.98 78.10 75.78 76.28 1.6M
2021-08-27 74.20 77.07 74.20 76.65 2.4M
2021-08-26 74.52 74.52 72.48 73.08 1.9M
2021-08-25 74.37 75.36 73.31 75.01 1.7M
2021-08-24 73.67 74.72 72.79 74.20 2.3M
2021-08-23 71.49 73.27 70.92 72.20 3.2M
2021-08-20 67.01 68.55 66.12 68.18 2.3M
2021-08-19 68.17 69.20 65.93 67.88 4.2M
2021-08-18 72.10 73.20 69.70 69.81 1.6M
2021-08-17 72.00 74.25 71.40 71.88 1.9M
2021-08-16 74.27 74.52 72.15 72.54 2.6M
2021-08-13 79.52 79.52 75.53 75.64 1.8M
2021-08-12 78.69 79.86 77.32 79.37 1.0M
2021-08-11 77.23 79.02 75.21 79.01 1.7M
2021-08-10 78.43 79.75 77.99 78.12 2.7M
2021-08-09 78.27 79.13 76.59 77.23 2.2M
2021-08-06 81.16 82.29 79.33 80.05 1.7M
2021-08-05 77.43 80.66 76.28 79.83 2.3M
2021-08-04 78.61 80.25 76.02 76.42 2.7M
2021-08-03 75.52 81.26 75.50 80.53 4.1M
2021-08-02 77.64 79.73 75.92 76.75 2.9M
2021-07-30 79.28 79.41 76.25 77.13 2.1M
2021-07-29 80.63 80.80 78.65 79.54 1.5M
2021-07-28 78.82 80.67 78.01 79.58 2.8M
2021-07-27 79.00 79.69 77.68 78.55 1.8M
2021-07-26 78.25 81.43 78.11 80.25 2.0M
2021-07-23 79.90 79.90 77.03 78.24 1.9M
2021-07-22 79.15 79.39 76.89 78.67 1.6M
2021-07-21 75.75 80.36 75.75 79.34 3.0M
2021-07-20 72.66 76.25 71.88 74.92 2.8M
2021-07-19 74.23 76.28 71.35 73.19 4.7M
2021-07-16 82.57 82.91 78.01 78.36 2.0M
2021-07-15 83.15 84.62 80.77 81.74 3.0M
2021-07-14 90.80 91.38 84.06 84.58 2.2M
2021-07-13 89.84 91.13 88.20 90.04 1.2M
2021-07-12 88.07 90.41 86.91 89.83 1.4M
2021-07-09 89.41 90.75 88.00 89.42 1.8M
2021-07-08 85.71 89.13 85.35 88.19 3.1M
2021-07-07 91.25 92.65 86.80 87.99 3.7M
2021-07-06 98.26 98.61 90.97 91.17 3.3M
2021-07-02 97.76 99.06 96.75 98.06 1.8M
2021-07-01 97.00 102.53 95.09 99.60 5.6M
2021-06-30 93.53 95.42 92.61 93.89 2.1M
2021-06-29 93.32 95.23 91.98 92.62 1.7M
2021-06-28 95.53 95.94 91.88 92.47 2.3M
2021-06-25 94.77 96.64 93.56 96.31 4.9M
2021-06-24 91.27 94.46 91.11 94.25 1.8M
2021-06-23 92.36 95.78 91.81 91.91 2.3M
2021-06-22 90.47 91.66 88.64 91.33 2.0M
2021-06-21 86.63 92.31 86.51 91.50 2.7M
2021-06-18 84.41 87.24 84.20 86.18 4.3M
2021-06-17 89.95 91.25 84.14 86.89 2.8M
2021-06-16 90.07 91.75 88.87 90.37 1.7M
2021-06-15 87.23 91.14 87.04 90.85 2.7M
2021-06-14 88.46 89.61 85.38 86.44 1.5M
2021-06-11 87.15 88.45 86.71 87.27 1.4M
2021-06-10 90.31 90.75 85.96 86.99 1.8M
2021-06-09 90.12 92.11 87.85 88.28 2.8M
2021-06-08 87.18 90.18 85.10 89.64 2.7M
2021-06-07 86.31 87.85 85.75 87.19 1.3M
2021-06-04 87.31 87.88 84.03 85.82 2.3M
2021-06-03 85.98 87.54 84.60 86.52 2.1M
2021-06-02 87.24 89.07 85.05 86.44 2.7M
2021-06-01 82.88 86.84 82.40 86.61 4.2M
2021-05-28 79.87 80.24 78.54 80.07 1.4M
2021-05-27 78.96 80.25 78.11 79.34 1.7M
2021-05-26 75.48 78.55 75.15 78.29 2.4M
2021-05-25 77.44 77.88 75.33 75.48 1.5M
2021-05-24 76.82 77.70 75.34 77.30 2.3M
2021-05-21 77.90 79.26 75.90 76.31 2.7M
2021-05-20 77.75 77.76 74.60 76.53 2.7M
2021-05-19 77.24 79.03 75.46 77.92 2.7M
2021-05-18 80.66 81.19 78.69 80.00 2.1M
2021-05-17 78.40 80.52 77.76 80.36 2.3M
2021-05-14 77.69 79.30 76.70 78.70 2.6M
2021-05-13 78.00 80.64 75.10 76.20 3.0M
2021-05-12 80.57 85.86 78.75 79.48 3.7M
2021-05-11 79.64 81.81 77.28 79.80 2.5M
2021-05-10 85.46 87.18 82.24 82.76 2.0M
2021-05-07 80.60 84.48 80.15 84.21 2.1M
2021-05-06 83.42 83.53 79.84 82.25 2.4M
2021-05-05 80.07 86.10 78.75 83.12 4.7M
2021-05-04 83.84 84.49 78.31 79.20 4.6M
2021-05-03 83.48 84.55 82.01 83.92 2.0M
2021-04-30 83.28 85.09 81.36 81.73 1.7M
2021-04-29 85.00 87.60 83.57 84.34 2.1M
2021-04-28 79.95 84.58 79.82 83.68 2.8M
2021-04-27 77.58 79.60 77.30 79.32 1.3M
2021-04-26 75.55 78.26 75.55 77.46 1.2M
2021-04-23 75.88 76.70 74.75 76.13 1.1M
2021-04-22 75.58 76.15 73.66 75.28 1.3M
2021-04-21 73.21 75.84 72.34 75.26 1.7M
2021-04-20 77.25 77.26 73.12 74.27 2.7M
2021-04-19 78.00 79.91 77.04 77.67 1.8M
2021-04-16 79.55 79.89 77.43 77.54 1.6M
2021-04-15 79.16 79.96 77.93 79.08 1.8M
2021-04-14 76.87 81.42 76.87 80.34 3.0M
2021-04-13 74.70 76.86 74.01 75.76 1.9M
2021-04-12 75.54 76.59 73.23 73.88 1.6M
2021-04-09 75.70 76.54 74.04 74.80 1.8M
2021-04-08 75.61 75.63 73.58 75.20 3.3M
2021-04-07 75.03 76.92 74.87 76.31 2.1M
2021-04-06 76.50 78.94 75.25 75.46 2.5M
2021-04-05 80.90 81.00 75.16 75.40 3.9M
2021-04-01 74.18 81.23 74.07 81.22 4.7M
2021-03-31 74.39 75.19 73.13 73.49 2.5M
2021-03-30 73.49 75.72 72.62 74.48 1.6M
2021-03-29 74.70 75.84 72.69 74.24 1.9M
2021-03-26 76.66 77.36 73.47 75.79 2.2M
2021-03-25 72.10 74.36 69.53 73.80 3.1M
2021-03-24 74.28 77.40 74.23 74.39 2.6M
2021-03-23 72.19 75.28 71.35 72.13 3.7M
2021-03-22 76.05 76.69 74.17 75.31 2.7M
2021-03-19 75.51 79.03 74.26 75.81 9.4M
2021-03-18 80.36 81.60 74.56 75.17 3.5M
2021-03-17 81.13 82.96 79.01 81.41 2.6M
2021-03-16 82.00 83.00 79.45 82.09 5.6M
2021-03-15 82.52 84.41 81.64 84.29 2.1M
2021-03-12 83.49 84.88 81.68 82.01 2.1M
2021-03-11 82.30 85.97 81.42 84.04 2.4M
2021-03-10 81.08 82.75 78.79 80.94 2.8M
2021-03-09 83.00 83.61 79.93 81.03 3.6M
2021-03-08 86.90 87.75 81.82 84.17 3.2M
2021-03-05 84.00 88.75 82.58 85.27 6.6M
2021-03-04 75.53 82.86 75.51 81.26 5.8M
2021-03-03 72.07 78.03 72.07 74.44 3.7M
2021-03-02 73.09 74.14 69.89 71.01 2.6M
2021-03-01 70.96 74.47 70.42 73.66 3.2M
2021-02-26 68.74 70.18 65.27 69.28 2.5M
2021-02-25 74.60 74.87 69.05 69.06 2.7M
2021-02-24 71.85 74.60 70.65 73.80 2.8M
2021-02-23 67.05 71.45 63.05 71.01 5.4M
2021-02-22 67.37 70.78 66.28 68.40 3.4M
2021-02-19 65.45 66.95 65.17 65.57 2.3M
2021-02-18 68.23 68.66 64.69 65.14 2.3M
2021-02-17 69.17 70.19 67.40 68.84 2.0M
2021-02-16 70.55 72.15 68.83 68.97 2.5M
2021-02-12 66.98 69.70 66.63 69.12 2.0M
2021-02-11 68.34 69.23 65.56 67.77 1.8M
2021-02-10 67.54 69.90 66.69 68.88 2.2M
2021-02-09 68.50 68.65 66.52 66.97 2.4M
2021-02-08 65.97 69.60 65.65 68.93 2.7M
2021-02-05 66.67 66.67 64.24 64.45 1.9M
2021-02-04 64.72 65.89 63.05 65.35 2.9M
2021-02-03 59.19 64.35 58.64 63.58 4.2M
2021-02-02 59.90 60.48 58.29 58.42 1.9M
2021-02-01 58.37 58.75 56.35 57.98 1.9M
2021-01-29 59.79 60.91 56.36 56.69 3.1M
2021-01-28 57.90 60.66 57.02 60.31 3.6M
2021-01-27 57.76 60.16 56.13 56.59 4.0M
2021-01-26 62.32 64.11 59.34 59.61 2.9M
2021-01-25 62.35 64.90 59.45 61.33 3.6M
2021-01-22 58.63 63.99 57.81 63.74 4.5M
2021-01-21 60.10 61.09 57.50 60.78 4.4M
2021-01-20 60.36 61.64 59.91 60.62 2.3M
2021-01-19 60.50 61.11 59.80 60.02 1.9M
2021-01-15 61.07 61.15 58.42 59.24 2.8M
2021-01-14 62.49 64.07 61.54 61.93 3.0M
2021-01-13 62.70 62.75 61.21 61.54 2.5M
2021-01-12 59.32 63.13 58.81 62.87 4.2M
2021-01-11 54.69 58.61 54.10 58.30 2.2M
2021-01-08 57.21 58.40 55.63 56.76 2.7M
2021-01-07 57.46 59.07 56.17 56.79 3.3M
2021-01-06 54.87 57.79 53.92 56.32 4.5M
2021-01-05 49.78 55.95 49.56 53.67 6.0M
2021-01-04 49.00 50.09 47.56 48.94 2.8M