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
2023-12-29 7.05 7.30 6.84 6.86 1.6M
2023-12-28 6.96 7.09 6.92 7.05 1.2M
2023-12-27 7.00 7.15 6.86 6.99 1.2M
2023-12-26 6.80 6.98 6.76 6.97 1.3M
2023-12-22 6.93 6.99 6.74 6.83 1.1M
2023-12-21 6.83 6.93 6.67 6.89 1.5M
2023-12-20 7.00 7.02 6.61 6.64 2.3M
2023-12-19 6.95 7.33 6.94 7.06 2.0M
2023-12-18 6.60 6.95 6.55 6.82 1.8M
2023-12-15 6.88 6.88 6.55 6.59 3.8M
2023-12-14 7.00 7.20 6.68 6.81 3.8M
2023-12-13 6.39 6.84 6.17 6.79 2.9M
2023-12-12 6.24 7.01 6.21 6.47 9.1M
2023-12-11 6.09 6.18 5.95 6.10 1.5M
2023-12-08 5.83 6.18 5.73 6.16 2.0M
2023-12-07 5.92 6.15 5.74 5.81 1.7M
2023-12-06 5.87 6.28 5.84 5.97 2.5M
2023-12-05 5.67 6.18 5.60 5.76 3.5M
2023-12-04 5.06 5.84 5.06 5.77 3.5M
2023-12-01 4.62 5.13 4.59 5.07 2.3M
2023-11-30 4.94 4.99 4.63 4.65 1.8M
2023-11-29 4.89 5.12 4.80 4.89 1.3M
2023-11-28 4.89 4.92 4.76 4.81 1.1M
2023-11-27 4.97 5.02 4.88 4.92 1.0M
2023-11-24 5.00 5.07 4.98 5.01 0.5M
2023-11-22 5.05 5.19 5.04 5.06 0.9M
2023-11-21 5.22 5.23 5.00 5.01 1.4M
2023-11-20 5.36 5.55 5.27 5.30 1.3M
2023-11-17 5.28 5.32 5.09 5.31 1.4M
2023-11-16 5.20 5.22 4.99 5.18 1.2M
2023-11-15 5.27 5.55 5.17 5.27 1.9M
2023-11-14 4.99 5.20 4.93 5.17 3.0M
2023-11-13 4.64 4.79 4.53 4.70 1.5M
2023-11-10 4.85 4.86 4.54 4.75 1.9M
2023-11-09 4.35 5.15 4.10 4.83 4.0M
2023-11-08 5.15 5.19 5.01 5.10 2.0M
2023-11-07 5.05 5.23 4.97 5.13 1.4M
2023-11-06 5.35 5.35 4.93 5.01 1.2M
2023-11-03 4.98 5.43 4.98 5.26 1.5M
2023-11-02 4.62 4.88 4.58 4.83 1.6M
2023-11-01 4.71 4.80 4.34 4.44 1.4M
2023-10-31 4.67 4.80 4.64 4.74 1.0M
2023-10-30 4.73 4.85 4.66 4.67 1.3M
2023-10-27 4.85 4.90 4.72 4.75 1.2M
2023-10-26 4.80 4.92 4.73 4.82 1.5M
2023-10-25 5.00 5.04 4.68 4.77 1.5M
2023-10-24 4.90 5.14 4.90 5.09 2.0M
2023-10-23 5.09 5.09 4.86 4.86 1.6M
2023-10-20 5.37 5.38 5.15 5.15 1.2M
2023-10-19 5.43 5.60 5.37 5.38 1.3M
2023-10-18 5.57 5.60 5.45 5.47 0.9M
2023-10-17 5.39 5.72 5.38 5.68 1.4M
2023-10-16 5.46 5.60 5.34 5.51 1.4M
2023-10-13 5.56 5.59 5.30 5.35 1.4M
2023-10-12 5.94 5.94 5.51 5.56 1.2M
2023-10-11 5.89 5.98 5.80 5.91 1.1M
2023-10-10 5.58 6.07 5.58 5.86 1.9M
2023-10-09 5.41 5.61 5.39 5.56 1.3M
2023-10-06 5.35 5.59 5.31 5.51 1.7M
2023-10-05 5.66 5.69 5.45 5.46 1.6M
2023-10-04 5.84 5.85 5.62 5.70 1.9M
2023-10-03 5.89 5.93 5.76 5.81 1.3M
2023-10-02 6.02 6.08 5.93 6.01 1.2M
2023-09-29 6.16 6.26 6.04 6.05 1.1M
2023-09-28 5.96 6.16 5.89 6.08 1.3M
2023-09-27 6.04 6.11 5.95 5.98 1.2M
2023-09-26 6.07 6.15 5.90 5.93 1.5M
2023-09-25 6.05 6.21 5.96 6.20 1.5M
2023-09-22 6.30 6.37 6.16 6.16 1.2M
2023-09-21 6.41 6.45 6.21 6.28 1.7M
2023-09-20 6.75 6.78 6.56 6.57 1.5M
2023-09-19 6.69 6.90 6.62 6.71 1.5M
2023-09-18 6.87 6.92 6.65 6.66 2.0M
2023-09-15 6.80 6.98 6.68 6.89 5.0M
2023-09-14 6.60 6.86 6.41 6.84 4.9M
2023-09-13 7.08 7.18 6.92 6.94 1.4M
2023-09-12 7.14 7.18 6.88 7.15 2.1M
2023-09-11 7.51 7.55 7.19 7.21 1.8M
2023-09-08 7.90 7.91 7.34 7.43 2.5M
2023-09-07 8.11 8.11 7.86 7.91 1.9M
2023-09-06 8.42 8.47 8.21 8.30 1.1M
2023-09-05 8.72 8.72 8.40 8.43 1.2M
2023-09-01 8.98 9.12 8.79 8.84 0.8M
2023-08-31 9.02 9.12 8.90 8.91 1.0M
2023-08-30 9.05 9.12 8.91 9.01 1.1M
2023-08-29 8.87 9.21 8.81 9.09 1.1M
2023-08-28 8.82 8.99 8.67 8.92 1.7M
2023-08-25 8.75 8.89 8.64 8.76 0.8M
2023-08-24 9.08 9.08 8.69 8.72 1.1M
2023-08-23 8.92 9.13 8.88 9.03 1.0M
2023-08-22 9.02 9.07 8.80 8.92 0.7M
2023-08-21 9.07 9.18 8.89 8.92 1.2M
2023-08-18 8.98 9.17 8.91 9.06 1.2M
2023-08-17 8.97 9.35 8.97 9.15 1.8M
2023-08-16 8.94 9.14 8.91 9.02 1.3M
2023-08-15 9.01 9.17 8.92 9.01 1.1M
2023-08-14 9.07 9.18 8.88 9.15 1.5M
2023-08-11 9.31 9.37 9.18 9.20 1.3M
2023-08-10 9.43 9.88 9.13 9.50 1.6M
2023-08-09 9.85 10.00 8.96 9.29 2.9M
2023-08-08 10.11 10.20 9.55 10.13 2.2M
2023-08-07 10.38 10.49 10.14 10.46 1.2M
2023-08-04 10.35 10.52 10.21 10.37 0.9M
2023-08-03 10.26 10.44 10.18 10.24 0.8M
2023-08-02 10.38 10.41 10.12 10.36 1.2M
2023-08-01 10.68 10.71 10.40 10.67 0.8M
2023-07-31 10.74 11.01 10.73 10.84 1.0M
2023-07-28 10.54 10.88 10.53 10.68 1.0M
2023-07-27 10.90 10.95 10.22 10.28 1.4M
2023-07-26 10.43 10.68 10.31 10.64 1.0M
2023-07-25 10.42 10.71 10.41 10.46 1.0M
2023-07-24 10.47 10.66 10.32 10.40 1.1M
2023-07-21 10.62 10.65 10.42 10.49 1.1M
2023-07-20 10.71 10.79 10.40 10.46 1.3M
2023-07-19 11.07 11.20 10.79 10.83 1.5M
2023-07-18 11.01 11.05 10.71 10.92 1.1M
2023-07-17 10.77 11.24 10.38 11.00 1.8M
2023-07-14 11.13 11.14 10.62 10.78 1.9M
2023-07-13 10.64 11.46 10.57 11.18 3.7M
2023-07-12 10.40 10.66 10.28 10.51 2.5M
2023-07-11 9.51 10.15 9.46 10.09 1.9M
2023-07-10 9.27 9.47 9.15 9.47 1.6M
2023-07-07 9.25 9.56 9.21 9.31 1.4M
2023-07-06 9.24 9.36 9.04 9.21 1.6M
2023-07-05 9.48 9.60 9.15 9.53 1.6M
2023-07-03 9.24 9.57 9.22 9.57 1.5M
2023-06-30 8.90 9.77 8.88 9.28 5.5M
2023-06-29 8.70 8.91 8.54 8.61 1.6M
2023-06-28 8.68 8.83 8.54 8.72 1.7M
2023-06-27 8.19 8.71 8.16 8.71 2.3M
2023-06-26 7.80 8.21 7.76 8.15 2.3M
2023-06-23 8.15 8.15 7.80 7.83 5.8M
2023-06-22 8.48 8.48 8.24 8.25 2.5M
2023-06-21 8.90 8.90 8.52 8.53 2.2M
2023-06-20 9.20 9.23 8.78 8.94 1.9M
2023-06-16 9.21 9.35 8.97 9.30 3.5M
2023-06-15 8.95 9.18 8.86 9.13 2.4M
2023-06-14 9.25 9.25 8.85 9.07 2.5M
2023-06-13 9.07 9.34 8.99 9.22 2.6M
2023-06-12 9.12 9.15 8.87 8.94 1.8M
2023-06-09 9.40 9.45 8.96 9.05 2.5M
2023-06-08 9.27 9.42 9.17 9.39 1.4M
2023-06-07 9.24 9.43 9.09 9.29 2.4M
2023-06-06 8.87 9.24 8.78 9.21 2.2M
2023-06-05 9.40 9.40 8.85 8.90 2.8M
2023-06-02 9.45 9.59 9.24 9.40 2.6M
2023-06-01 9.18 9.60 9.11 9.29 2.8M
2023-05-31 8.79 9.25 8.75 9.14 4.4M
2023-05-30 9.20 9.29 8.52 8.83 4.3M
2023-05-26 8.20 9.23 7.72 9.11 10.4M
2023-05-25 9.14 9.20 8.10 8.23 20.7M
2023-05-24 14.25 14.61 14.02 14.43 3.7M
2023-05-23 14.25 14.55 14.22 14.35 2.0M
2023-05-22 13.80 14.44 13.71 14.36 2.1M
2023-05-19 14.08 14.10 13.58 13.78 1.5M
2023-05-18 13.30 14.06 13.23 14.02 2.0M
2023-05-17 12.46 13.61 12.46 13.33 2.6M
2023-05-16 12.51 12.60 12.27 12.42 1.0M
2023-05-15 12.27 12.73 12.21 12.63 1.1M
2023-05-12 12.41 12.41 11.96 12.25 1.2M
2023-05-11 12.05 12.40 11.89 12.37 1.6M
2023-05-10 12.02 12.30 11.86 12.03 1.3M
2023-05-09 11.80 11.92 11.69 11.71 1.0M
2023-05-08 11.84 11.99 11.63 11.92 0.9M
2023-05-05 11.71 11.92 11.60 11.84 0.9M
2023-05-04 11.38 11.59 11.30 11.51 0.9M
2023-05-03 11.33 11.60 11.17 11.38 1.1M
2023-05-02 11.67 11.67 11.02 11.30 1.7M
2023-05-01 11.67 11.79 11.58 11.71 0.9M
2023-04-28 11.95 11.99 11.63 11.73 1.5M
2023-04-27 12.20 12.22 11.68 12.10 2.4M
2023-04-26 12.25 12.41 11.87 11.96 1.2M
2023-04-25 12.02 12.20 11.87 11.99 1.3M
2023-04-24 12.34 12.38 12.00 12.28 1.0M
2023-04-21 12.37 12.53 12.29 12.38 1.1M
2023-04-20 12.30 12.51 12.21 12.35 1.4M
2023-04-19 12.32 12.62 12.30 12.57 1.2M
2023-04-18 12.63 12.63 12.25 12.54 1.4M
2023-04-17 12.24 12.68 12.01 12.47 2.0M
2023-04-14 12.59 12.72 12.14 12.27 1.1M
2023-04-13 12.35 12.79 12.31 12.61 1.2M
2023-04-12 12.84 12.89 12.17 12.20 1.3M
2023-04-11 12.26 12.63 12.23 12.46 1.1M
2023-04-10 12.02 12.30 11.86 12.28 1.3M
2023-04-06 11.91 12.32 11.80 12.22 1.2M
2023-04-05 12.19 12.20 11.68 11.91 1.6M
2023-04-04 12.42 12.60 12.08 12.32 1.4M
2023-04-03 12.27 12.33 11.66 12.28 2.3M
2023-03-31 12.26 12.48 12.17 12.36 1.7M
2023-03-30 12.48 12.53 11.93 12.11 2.1M
2023-03-29 11.64 12.24 11.40 12.12 2.3M
2023-03-28 11.43 11.53 11.23 11.37 1.4M
2023-03-27 11.50 11.87 11.38 11.55 2.3M
2023-03-24 10.94 11.31 10.78 11.28 1.6M
2023-03-23 10.79 11.57 10.72 11.06 2.4M
2023-03-22 11.14 11.40 10.56 10.57 3.6M
2023-03-21 10.42 11.35 10.42 11.18 3.0M
2023-03-20 10.16 10.62 9.81 10.21 2.2M
2023-03-17 10.34 10.79 10.21 10.23 3.8M
2023-03-16 10.42 10.55 10.14 10.38 2.0M
2023-03-15 10.24 10.59 10.03 10.50 2.6M
2023-03-14 10.17 10.52 10.09 10.52 3.4M
2023-03-13 9.50 10.04 9.13 9.82 4.0M
2023-03-10 10.05 10.13 9.55 9.80 2.5M
2023-03-09 10.55 10.64 10.01 10.13 2.0M
2023-03-08 10.44 10.58 10.32 10.55 1.7M
2023-03-07 10.68 10.84 10.40 10.43 2.4M
2023-03-06 11.15 11.18 10.69 10.74 1.9M
2023-03-03 10.82 11.31 10.80 11.07 2.1M
2023-03-02 10.65 10.86 10.51 10.76 2.0M
2023-03-01 10.74 10.98 10.62 10.86 1.9M
2023-02-28 10.80 10.99 10.74 10.74 1.5M
2023-02-27 11.09 11.14 10.70 10.80 1.9M
2023-02-24 11.09 11.26 10.84 10.91 2.5M
2023-02-23 11.80 11.81 11.26 11.46 1.8M
2023-02-22 11.76 12.04 11.58 11.61 2.0M
2023-02-21 12.34 12.42 11.70 11.71 2.5M
2023-02-17 12.40 12.68 12.15 12.63 2.1M
2023-02-16 12.93 13.29 12.79 12.83 2.6M
2023-02-15 12.61 13.56 12.53 13.34 3.0M
2023-02-14 12.45 12.96 12.15 12.63 2.5M
2023-02-13 12.40 12.69 12.05 12.65 2.8M
2023-02-10 12.15 12.59 12.01 12.33 4.5M
2023-02-09 13.05 13.20 12.20 12.33 11.1M
2023-02-08 17.07 17.34 16.16 16.21 3.8M
2023-02-07 17.02 17.27 16.18 17.17 2.3M
2023-02-06 16.96 17.05 16.48 16.78 1.8M
2023-02-03 17.59 18.00 17.11 17.28 2.8M
2023-02-02 17.61 18.77 17.42 18.46 3.2M
2023-02-01 16.91 17.28 15.61 16.77 5.4M
2023-01-31 16.85 17.54 16.74 17.36 1.5M
2023-01-30 17.43 17.58 16.61 16.80 1.8M
2023-01-27 16.70 18.04 16.55 17.83 2.2M
2023-01-26 16.93 17.32 16.36 16.86 1.5M
2023-01-25 15.90 16.52 15.25 16.39 1.6M
2023-01-24 16.35 16.86 16.23 16.40 1.4M
2023-01-23 15.71 16.69 15.53 16.68 1.6M
2023-01-20 14.94 15.66 14.77 15.52 1.6M
2023-01-19 15.24 15.49 14.58 14.77 1.5M
2023-01-18 16.82 17.05 15.55 15.58 1.7M
2023-01-17 16.85 17.06 16.37 16.52 1.2M
2023-01-13 16.24 16.95 16.04 16.85 1.0M
2023-01-12 16.87 16.93 16.17 16.58 1.4M
2023-01-11 16.54 17.00 16.34 16.74 1.6M
2023-01-10 15.78 16.50 15.75 16.47 1.3M
2023-01-09 16.00 16.48 15.91 15.99 1.6M
2023-01-06 15.12 15.64 14.34 15.60 2.2M
2023-01-05 15.52 15.52 14.51 15.06 1.7M
2023-01-04 15.32 15.95 15.05 15.85 2.2M
2023-01-03 15.70 16.18 14.61 15.03 1.6M