Digital Turbine

APPS
🏛️ usa →
5.40
Last Update: 2025-09-26
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 62.61 63.77 60.94 60.99 1.7M
2021-12-30 61.21 64.39 61.21 62.84 3.8M
2021-12-29 61.29 62.19 58.55 61.21 5.3M
2021-12-28 70.52 70.52 60.86 62.34 16.4M
2021-12-27 62.10 64.26 62.04 63.44 1.9M
2021-12-23 61.11 63.13 60.45 62.16 2.1M
2021-12-22 59.25 61.44 59.03 61.30 2.4M
2021-12-21 57.24 59.84 55.54 59.71 3.0M
2021-12-20 52.51 56.77 52.51 55.94 3.0M
2021-12-17 50.38 55.62 50.18 55.23 4.5M
2021-12-16 54.90 56.04 50.88 51.51 3.5M
2021-12-15 50.09 53.88 48.68 53.76 3.5M
2021-12-14 49.83 51.63 48.29 50.45 2.5M
2021-12-13 52.93 53.68 50.01 51.09 2.5M
2021-12-10 55.75 56.63 52.75 53.25 2.4M
2021-12-09 56.95 58.88 54.07 54.65 2.9M
2021-12-08 55.00 58.21 53.38 57.53 4.1M
2021-12-07 53.99 58.00 53.89 55.04 7.1M
2021-12-06 47.99 49.86 45.00 49.80 3.1M
2021-12-03 51.30 51.30 46.28 48.85 4.0M
2021-12-02 50.15 51.50 48.79 50.67 3.0M
2021-12-01 54.10 54.49 49.33 49.56 3.1M
2021-11-30 54.25 54.94 51.39 53.06 2.6M
2021-11-29 56.51 56.99 53.13 54.21 2.4M
2021-11-26 55.90 57.89 54.20 54.87 2.1M
2021-11-24 55.37 57.62 54.66 56.34 2.1M
2021-11-23 57.10 58.94 54.94 55.85 3.2M
2021-11-22 60.89 61.12 56.02 57.34 4.1M
2021-11-19 62.97 63.25 60.50 60.64 2.3M
2021-11-18 63.26 63.79 60.77 61.72 2.4M
2021-11-17 65.50 65.53 62.11 62.83 3.0M
2021-11-16 65.88 66.43 64.62 65.77 2.1M
2021-11-15 70.05 70.40 63.54 66.43 5.4M
2021-11-12 70.89 71.64 68.76 69.74 2.0M
2021-11-11 70.20 70.81 67.58 70.01 2.6M
2021-11-10 71.39 71.89 67.55 68.74 2.8M
2021-11-09 73.20 75.45 71.35 72.65 2.5M
2021-11-08 71.41 74.74 71.15 72.63 2.6M
2021-11-05 71.72 72.93 70.16 70.53 3.4M
2021-11-04 75.01 75.88 70.79 72.96 5.7M
2021-11-03 83.80 83.91 72.50 72.81 12.2M
2021-11-02 91.00 92.40 88.33 89.90 3.1M
2021-11-01 86.87 93.98 86.87 91.40 3.8M
2021-10-29 86.64 88.80 85.44 86.06 2.2M
2021-10-28 85.73 89.82 85.15 87.80 3.1M
2021-10-27 84.35 87.00 83.57 83.70 1.9M
2021-10-26 87.40 88.25 83.38 84.14 2.4M
2021-10-25 84.25 87.18 83.84 86.43 1.9M
2021-10-22 87.89 89.07 81.56 83.89 4.0M
2021-10-21 87.00 90.49 86.91 89.86 2.3M
2021-10-20 86.59 88.33 85.22 87.05 2.0M
2021-10-19 88.00 88.88 86.53 86.77 2.5M
2021-10-18 83.56 87.73 83.00 86.96 2.3M
2021-10-15 85.43 87.80 84.20 84.68 2.7M
2021-10-14 85.00 85.46 83.56 84.19 2.4M
2021-10-13 82.92 84.05 81.73 83.69 2.9M
2021-10-12 79.79 84.00 79.73 82.50 4.4M
2021-10-11 77.45 81.67 77.10 79.38 2.4M
2021-10-08 78.43 80.24 76.98 78.05 3.3M
2021-10-07 75.23 79.26 75.00 77.90 3.6M
2021-10-06 72.50 76.20 71.71 74.92 3.5M
2021-10-05 69.90 74.70 69.82 73.56 3.1M
2021-10-04 70.12 70.22 67.32 69.36 3.1M
2021-10-01 68.58 71.20 67.51 71.04 2.2M
2021-09-30 68.64 69.88 67.34 68.75 2.5M
2021-09-29 71.44 72.39 68.06 68.12 3.0M
2021-09-28 73.59 74.75 69.72 70.54 4.1M
2021-09-27 73.84 76.60 72.61 75.77 3.0M
2021-09-24 72.23 74.40 70.92 73.86 2.9M
2021-09-23 70.99 74.03 69.87 73.76 4.9M
2021-09-22 65.95 71.74 65.01 70.41 5.5M
2021-09-21 63.86 65.93 62.45 65.51 3.3M
2021-09-20 63.43 65.09 61.79 63.17 3.9M
2021-09-17 63.81 67.48 63.43 66.86 7.0M
2021-09-16 61.96 64.32 61.83 63.16 2.7M
2021-09-15 61.35 62.53 60.37 62.30 2.6M
2021-09-14 62.54 64.69 61.00 61.43 3.0M
2021-09-13 62.08 62.48 59.10 62.15 2.8M
2021-09-10 64.18 64.45 61.74 61.89 2.8M
2021-09-09 60.08 64.62 59.85 64.08 3.5M
2021-09-08 62.69 63.30 59.58 61.12 3.5M
2021-09-07 64.21 64.96 62.14 63.61 3.5M
2021-09-03 63.35 65.29 62.75 63.89 16.9M
2021-09-02 60.44 64.54 60.05 63.35 7.0M
2021-09-01 58.78 60.68 58.15 59.79 5.1M
2021-08-31 57.55 61.07 56.03 58.45 17.0M
2021-08-30 52.97 53.03 50.43 51.24 2.8M
2021-08-27 51.23 53.36 50.68 52.60 2.1M
2021-08-26 53.57 53.69 50.83 51.16 3.3M
2021-08-25 52.80 54.77 52.64 54.25 3.1M
2021-08-24 52.00 53.76 51.95 53.05 3.2M
2021-08-23 49.22 51.21 48.81 51.19 3.2M
2021-08-20 48.43 49.52 48.13 48.64 2.9M
2021-08-19 48.50 49.06 47.57 47.90 3.9M
2021-08-18 50.76 51.57 49.65 49.84 3.3M
2021-08-17 51.30 52.59 50.21 50.85 4.9M
2021-08-16 53.60 56.17 52.40 52.81 4.5M
2021-08-13 56.62 57.12 54.45 54.92 4.3M
2021-08-12 58.67 59.48 56.82 57.31 3.2M
2021-08-11 60.78 61.45 57.05 59.31 5.7M
2021-08-10 66.36 66.75 60.00 60.08 8.3M
2021-08-09 66.68 66.89 63.88 64.48 3.4M
2021-08-06 65.71 66.95 63.88 65.84 2.0M
2021-08-05 63.06 66.37 62.69 65.65 2.0M
2021-08-04 63.25 64.82 63.05 63.31 1.5M
2021-08-03 63.70 64.47 61.80 63.35 1.5M
2021-08-02 63.19 65.27 62.76 63.65 1.8M
2021-07-30 62.65 64.59 62.15 62.95 1.6M
2021-07-29 64.43 65.50 63.34 64.32 2.0M
2021-07-28 61.08 63.35 60.50 63.14 1.5M
2021-07-27 62.20 62.60 58.94 60.81 2.2M
2021-07-26 64.04 65.11 62.14 62.57 2.2M
2021-07-23 63.61 64.07 62.10 63.80 1.3M
2021-07-22 64.14 64.48 61.80 63.33 1.3M
2021-07-21 62.20 64.77 62.04 63.79 2.1M
2021-07-20 61.90 62.97 59.51 62.05 3.1M
2021-07-19 57.83 61.95 57.56 61.44 4.1M
2021-07-16 60.80 61.19 58.52 59.60 2.1M
2021-07-15 61.33 63.30 59.42 60.33 2.8M
2021-07-14 64.84 66.00 60.11 61.02 4.0M
2021-07-13 64.16 67.57 63.98 64.63 3.3M
2021-07-12 64.71 65.37 62.90 64.53 2.0M
2021-07-09 62.58 64.35 60.86 64.29 3.8M
2021-07-08 61.56 63.61 60.91 62.12 6.0M
2021-07-07 69.64 70.45 64.14 64.45 5.0M
2021-07-06 71.80 72.40 67.76 69.39 4.5M
2021-07-02 78.60 78.61 65.90 68.27 11.3M
2021-07-01 76.58 78.66 75.63 78.25 2.3M
2021-06-30 77.76 77.76 75.26 76.03 2.6M
2021-06-29 80.08 80.48 76.58 77.76 1.9M
2021-06-28 78.89 80.88 78.26 80.17 2.2M
2021-06-25 79.69 80.04 77.30 77.50 3.6M
2021-06-24 75.20 79.58 74.30 79.52 3.5M
2021-06-23 72.29 74.73 71.80 73.99 2.8M
2021-06-22 67.88 71.85 66.26 71.69 3.2M
2021-06-21 67.03 68.55 65.57 67.72 2.0M
2021-06-18 69.58 70.58 66.91 67.57 2.4M
2021-06-17 68.50 72.07 68.50 70.02 2.6M
2021-06-16 69.30 70.96 66.89 68.94 2.4M
2021-06-15 72.25 73.03 69.13 69.95 2.1M
2021-06-14 74.41 75.90 71.85 72.18 2.4M
2021-06-11 71.90 74.35 71.26 73.90 2.3M
2021-06-10 71.88 73.30 70.37 71.06 1.9M
2021-06-09 74.00 74.51 71.25 71.89 2.3M
2021-06-08 72.66 74.83 71.61 73.57 3.3M
2021-06-07 67.56 72.02 65.80 71.39 3.9M
2021-06-04 66.96 69.77 66.73 67.77 2.8M
2021-06-03 63.20 68.62 62.81 67.01 4.5M
2021-06-02 69.76 70.38 63.06 65.03 8.7M
2021-06-01 67.01 68.50 64.71 67.71 4.0M
2021-05-28 67.01 67.50 64.95 66.17 1.8M
2021-05-27 64.57 66.63 63.12 66.38 1.9M
2021-05-26 62.48 65.84 62.40 65.57 2.2M
2021-05-25 64.00 64.96 61.35 61.76 2.4M
2021-05-24 63.00 64.88 61.98 63.47 1.9M
2021-05-21 64.24 64.40 61.81 61.87 2.0M
2021-05-20 62.49 63.52 60.51 62.61 2.2M
2021-05-19 57.12 61.29 56.88 61.23 2.5M
2021-05-18 59.91 62.57 58.93 60.27 2.5M
2021-05-17 57.86 59.45 56.77 58.40 2.1M
2021-05-14 57.51 59.97 56.29 59.11 2.1M
2021-05-13 60.00 61.12 55.12 56.77 3.3M
2021-05-12 59.70 62.26 57.48 58.19 2.6M
2021-05-11 53.20 63.92 53.02 62.78 4.0M
2021-05-10 62.68 62.87 59.60 60.06 3.3M
2021-05-07 64.27 66.81 63.16 65.10 3.7M
2021-05-06 66.10 66.39 59.52 61.23 5.8M
2021-05-05 70.18 71.34 66.67 67.62 2.3M
2021-05-04 69.74 70.49 66.63 69.43 3.4M
2021-05-03 75.66 76.00 70.43 71.53 3.1M
2021-04-30 73.73 77.51 72.70 75.43 3.9M
2021-04-29 74.67 74.94 70.90 72.38 2.1M
2021-04-28 74.00 74.60 72.72 73.58 1.8M
2021-04-27 76.50 77.18 74.30 75.15 1.8M
2021-04-26 74.60 77.08 72.84 76.71 1.8M
2021-04-23 73.12 75.33 73.10 74.10 1.7M
2021-04-22 74.69 75.66 70.86 72.61 3.0M
2021-04-21 68.93 73.83 67.27 73.16 3.7M
2021-04-20 71.50 72.78 68.15 69.93 2.9M
2021-04-19 74.00 76.48 70.60 71.85 3.7M
2021-04-16 78.81 79.04 75.16 75.29 3.4M
2021-04-15 87.03 87.65 77.37 78.32 4.7M
2021-04-14 88.47 91.69 83.56 84.10 2.9M
2021-04-13 89.89 93.33 85.21 88.67 3.6M
2021-04-12 86.78 88.50 81.85 88.10 2.7M
2021-04-09 85.35 87.05 83.18 86.69 2.0M
2021-04-08 83.48 89.77 82.79 86.53 3.9M
2021-04-07 84.23 88.14 80.42 81.74 3.6M
2021-04-06 81.69 86.46 81.30 85.25 2.4M
2021-04-05 84.01 85.29 78.31 81.82 2.8M
2021-04-01 84.56 85.34 81.58 82.27 2.7M
2021-03-31 76.29 82.31 75.41 80.36 3.9M
2021-03-30 71.14 75.45 69.33 74.51 2.9M
2021-03-29 74.62 76.25 70.62 71.33 2.2M
2021-03-26 75.39 78.57 72.10 75.66 2.8M
2021-03-25 70.06 76.47 68.51 75.69 4.8M
2021-03-24 87.69 87.92 72.25 73.51 6.2M
2021-03-23 89.35 93.95 83.67 85.29 5.5M
2021-03-22 83.77 91.39 81.55 89.35 5.4M
2021-03-19 77.01 82.77 76.92 81.00 3.9M
2021-03-18 80.00 82.67 76.44 77.03 3.3M
2021-03-17 75.67 84.77 73.02 82.67 4.6M
2021-03-16 85.43 85.96 76.55 79.51 4.1M
2021-03-15 87.10 87.39 82.62 84.26 2.8M
2021-03-12 80.32 89.28 79.00 87.20 4.3M
2021-03-11 80.99 87.08 78.60 86.98 5.5M
2021-03-10 74.00 83.30 74.00 75.89 6.2M
2021-03-09 66.08 73.87 64.56 71.51 5.9M
2021-03-08 74.81 76.20 61.80 61.92 6.8M
2021-03-05 79.86 81.15 66.00 74.00 8.5M
2021-03-04 87.34 91.95 75.58 78.82 6.7M
2021-03-03 94.20 95.84 86.80 90.67 4.0M
2021-03-02 95.00 102.56 92.50 93.02 6.1M
2021-03-01 87.00 95.46 84.25 94.74 6.0M
2021-02-26 76.78 85.76 72.25 82.57 6.2M
2021-02-25 78.44 81.67 70.60 72.38 5.0M
2021-02-24 81.40 82.19 77.42 79.01 3.2M
2021-02-23 72.13 82.37 66.00 82.00 5.9M
2021-02-22 82.41 84.25 77.38 78.13 3.0M
2021-02-19 82.47 88.19 81.81 84.97 3.3M
2021-02-18 79.00 81.67 76.50 79.93 3.1M
2021-02-17 80.47 86.19 78.24 82.51 3.4M
2021-02-16 87.00 87.87 82.12 82.96 2.7M
2021-02-12 86.00 90.90 84.56 85.59 2.8M
2021-02-11 90.45 90.85 84.38 86.72 2.4M
2021-02-10 94.90 94.90 82.10 88.85 4.4M
2021-02-09 87.63 97.70 87.15 92.03 3.7M
2021-02-08 90.20 91.29 84.17 90.99 4.2M
2021-02-05 76.80 88.20 76.69 88.08 6.4M
2021-02-04 75.90 84.15 70.51 77.19 14.5M
2021-02-03 64.78 64.80 62.19 64.44 3.5M
2021-02-02 61.25 64.12 59.84 63.76 2.5M
2021-02-01 59.18 60.19 57.22 59.80 2.1M
2021-01-29 60.23 62.30 56.81 57.21 2.5M
2021-01-28 59.80 62.76 59.55 61.08 1.9M
2021-01-27 58.44 61.85 54.01 58.00 3.9M
2021-01-26 64.50 65.25 61.32 61.94 2.0M
2021-01-25 68.45 70.40 60.19 64.70 3.8M
2021-01-22 60.60 67.98 60.31 67.93 2.8M
2021-01-21 64.51 65.00 61.32 62.01 2.5M
2021-01-20 58.83 65.12 57.77 64.37 5.0M
2021-01-19 57.38 58.45 55.42 58.07 2.6M
2021-01-15 59.50 59.80 54.38 55.99 3.3M
2021-01-14 58.25 60.86 57.53 59.97 2.8M
2021-01-13 55.64 59.66 55.25 57.62 4.0M
2021-01-12 51.45 55.00 49.96 54.85 2.7M
2021-01-11 49.80 52.97 49.17 50.64 1.8M
2021-01-08 53.58 54.69 51.11 52.11 2.6M
2021-01-07 50.13 52.62 50.10 51.57 2.3M
2021-01-06 50.00 50.74 47.78 49.09 3.5M
2021-01-05 51.70 53.46 51.20 51.61 2.5M
2021-01-04 57.42 57.93 51.12 52.32 3.1M