Siriuspoint

SPNT
🏛️ usa →
18.32
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 11.66 11.74 11.56 11.60 0.6M
2023-12-28 11.82 11.90 11.72 11.74 0.3M
2023-12-27 11.72 11.88 11.68 11.83 0.4M
2023-12-26 11.70 11.72 11.60 11.71 0.3M
2023-12-22 11.47 11.62 11.46 11.61 0.3M
2023-12-21 11.45 11.51 11.32 11.46 0.3M
2023-12-20 11.68 11.73 11.41 11.44 0.6M
2023-12-19 11.64 11.73 11.58 11.68 0.5M
2023-12-18 11.32 11.93 11.28 11.67 0.8M
2023-12-15 11.47 11.47 10.95 11.21 5.9M
2023-12-14 11.16 11.16 10.66 10.95 1.2M
2023-12-13 11.07 11.20 10.90 11.19 0.6M
2023-12-12 10.90 11.12 10.82 11.03 0.6M
2023-12-11 10.82 11.14 10.82 10.92 0.6M
2023-12-08 10.70 10.84 10.59 10.78 0.5M
2023-12-07 10.62 10.66 10.35 10.65 0.5M
2023-12-06 10.61 10.71 10.49 10.60 0.4M
2023-12-05 10.74 10.78 10.57 10.58 0.4M
2023-12-04 10.80 10.99 10.65 10.74 0.5M
2023-12-01 10.64 10.86 10.62 10.85 0.6M
2023-11-30 10.48 10.69 10.44 10.68 0.5M
2023-11-29 10.44 10.51 10.35 10.48 0.4M
2023-11-28 10.48 10.58 10.41 10.45 0.5M
2023-11-27 10.39 10.67 10.39 10.60 0.3M
2023-11-24 10.44 10.49 10.38 10.42 0.1M
2023-11-22 10.43 10.49 10.34 10.41 0.2M
2023-11-21 10.37 10.49 10.32 10.37 0.4M
2023-11-20 10.61 10.61 10.34 10.42 0.4M
2023-11-17 10.69 10.92 10.66 10.66 0.5M
2023-11-16 10.64 10.73 10.53 10.65 0.4M
2023-11-15 10.71 10.84 10.57 10.59 0.5M
2023-11-14 10.64 10.71 10.33 10.71 0.5M
2023-11-13 10.06 10.56 10.05 10.42 0.5M
2023-11-10 9.62 10.16 9.60 10.12 0.5M
2023-11-09 10.23 10.23 9.43 9.60 0.7M
2023-11-08 10.29 10.29 10.03 10.12 0.3M
2023-11-07 10.26 10.26 10.08 10.19 0.2M
2023-11-06 10.36 10.45 10.22 10.29 0.4M
2023-11-03 10.33 10.40 10.15 10.33 0.3M
2023-11-02 10.12 10.13 9.97 10.12 0.3M
2023-11-01 9.85 10.04 9.78 10.03 0.3M
2023-10-31 9.84 9.90 9.73 9.85 0.4M
2023-10-30 9.72 9.89 9.66 9.88 0.4M
2023-10-27 9.76 9.77 9.49 9.61 0.4M
2023-10-26 9.74 9.98 9.68 9.84 0.3M
2023-10-25 9.88 10.17 9.64 9.70 2.5M
2023-10-24 10.14 10.27 9.78 9.91 0.8M
2023-10-23 9.96 10.32 9.93 10.15 1.1M
2023-10-20 9.99 10.13 9.95 10.02 0.3M
2023-10-19 10.16 10.20 9.95 9.96 0.3M
2023-10-18 10.38 10.44 10.15 10.20 0.3M
2023-10-17 10.36 10.66 10.36 10.46 0.5M
2023-10-16 10.21 10.55 10.21 10.39 0.4M
2023-10-13 10.05 10.15 9.94 10.11 0.3M
2023-10-12 10.10 10.12 9.89 10.00 0.3M
2023-10-11 9.96 10.07 9.91 10.03 0.2M
2023-10-10 10.15 10.25 9.94 10.02 0.4M
2023-10-09 10.32 10.33 10.07 10.11 0.3M
2023-10-06 10.34 10.50 10.29 10.33 0.7M
2023-10-05 10.51 10.58 10.37 10.41 0.4M
2023-10-04 10.31 10.54 10.24 10.49 0.4M
2023-10-03 10.27 10.41 10.17 10.34 0.4M
2023-10-02 10.14 10.30 10.01 10.29 0.4M
2023-09-29 10.49 10.49 10.12 10.17 0.6M
2023-09-28 10.19 10.65 10.19 10.48 0.7M
2023-09-27 10.10 10.24 9.93 10.17 0.5M
2023-09-26 10.01 10.20 9.90 10.05 0.5M
2023-09-25 10.08 10.11 10.00 10.03 0.3M
2023-09-22 10.26 10.31 10.06 10.13 0.4M
2023-09-21 10.26 10.44 10.17 10.29 0.3M
2023-09-20 10.52 10.53 10.29 10.29 0.4M
2023-09-19 10.47 10.51 10.38 10.43 0.5M
2023-09-18 10.59 10.61 10.42 10.46 0.5M
2023-09-15 10.57 10.63 10.42 10.50 1.0M
2023-09-14 10.51 10.66 10.49 10.60 0.7M
2023-09-13 10.42 10.50 10.35 10.46 0.6M
2023-09-12 10.43 10.56 10.42 10.42 0.3M
2023-09-11 10.37 10.51 10.37 10.46 0.3M
2023-09-08 10.38 10.38 10.22 10.37 0.4M
2023-09-07 10.52 10.52 10.34 10.41 0.4M
2023-09-06 10.63 10.65 10.45 10.49 0.3M
2023-09-05 10.90 10.90 10.16 10.55 0.8M
2023-09-01 11.15 11.16 10.87 10.93 0.7M
2023-08-31 11.16 11.25 10.94 11.06 0.6M
2023-08-30 11.11 11.26 11.06 11.17 0.5M
2023-08-29 11.25 11.34 11.13 11.14 0.7M
2023-08-28 10.76 11.28 10.76 11.28 0.5M
2023-08-25 10.40 10.77 10.35 10.73 1.1M
2023-08-24 10.34 10.41 10.32 10.37 0.6M
2023-08-23 10.49 10.49 10.33 10.39 0.7M
2023-08-22 10.47 10.51 10.39 10.48 0.3M
2023-08-21 10.55 10.61 10.43 10.49 0.4M
2023-08-18 10.40 10.58 10.40 10.54 0.4M
2023-08-17 10.57 10.62 10.46 10.49 0.4M
2023-08-16 10.64 10.73 10.51 10.57 0.3M
2023-08-15 10.27 10.61 10.23 10.59 0.4M
2023-08-14 10.39 10.52 10.34 10.35 0.5M
2023-08-11 10.40 10.41 10.29 10.38 0.7M
2023-08-10 10.56 10.68 10.43 10.44 0.4M
2023-08-09 10.47 10.57 10.42 10.51 0.3M
2023-08-08 10.39 10.58 10.34 10.50 0.4M
2023-08-07 10.36 10.62 10.32 10.45 0.7M
2023-08-04 10.22 10.55 10.06 10.36 0.9M
2023-08-03 9.87 10.21 9.48 10.20 1.0M
2023-08-02 9.46 9.57 9.37 9.47 0.7M
2023-08-01 9.36 9.53 9.28 9.52 0.5M
2023-07-31 9.49 9.49 9.25 9.34 0.5M
2023-07-28 9.58 9.58 9.44 9.49 0.4M
2023-07-27 9.60 9.60 9.41 9.52 0.3M
2023-07-26 9.44 9.55 9.33 9.52 0.3M
2023-07-25 9.40 9.45 9.34 9.44 0.5M
2023-07-24 9.38 9.45 9.27 9.41 0.5M
2023-07-21 9.43 9.48 9.33 9.43 0.4M
2023-07-20 9.33 9.35 9.21 9.35 0.2M
2023-07-19 9.24 9.29 9.17 9.26 0.4M
2023-07-18 9.11 9.27 9.04 9.24 0.5M
2023-07-17 8.91 9.13 8.90 9.10 0.6M
2023-07-14 8.74 8.90 8.66 8.89 0.3M
2023-07-13 8.66 8.80 8.64 8.75 0.3M
2023-07-12 8.72 8.73 8.62 8.65 0.3M
2023-07-11 8.58 8.63 8.47 8.60 0.3M
2023-07-10 8.68 8.73 8.51 8.58 0.4M
2023-07-07 8.69 8.82 8.63 8.72 0.4M
2023-07-06 8.72 8.83 8.62 8.69 0.4M
2023-07-05 8.97 8.97 8.75 8.80 0.6M
2023-07-03 9.00 9.10 8.96 9.07 0.2M
2023-06-30 9.06 9.10 8.93 9.03 0.4M
2023-06-29 8.89 9.04 8.87 8.95 0.3M
2023-06-28 8.85 8.90 8.69 8.86 0.4M
2023-06-27 8.94 9.03 8.87 8.88 0.6M
2023-06-26 8.95 9.00 8.74 8.75 0.4M
2023-06-23 8.71 9.03 8.70 8.98 1.1M
2023-06-22 9.25 9.25 8.75 8.83 0.8M
2023-06-21 9.41 9.48 9.26 9.28 0.4M
2023-06-20 9.69 9.70 9.46 9.46 0.3M
2023-06-16 9.61 9.80 9.49 9.70 2.1M
2023-06-15 9.54 9.58 9.34 9.39 0.5M
2023-06-14 9.62 9.78 9.56 9.59 0.4M
2023-06-13 9.40 9.71 9.40 9.62 0.5M
2023-06-12 9.20 9.46 9.17 9.41 0.5M
2023-06-09 9.25 9.31 9.03 9.16 0.7M
2023-06-08 9.23 9.33 9.18 9.24 0.5M
2023-06-07 9.41 9.47 9.22 9.22 0.8M
2023-06-06 9.05 9.35 9.03 9.33 0.7M
2023-06-05 9.26 9.39 8.98 9.07 0.5M
2023-06-02 9.21 9.44 9.16 9.43 0.8M
2023-06-01 9.28 9.28 9.03 9.21 0.6M
2023-05-31 9.45 9.55 9.18 9.31 1.1M
2023-05-30 9.62 9.75 9.42 9.47 0.6M
2023-05-26 9.45 9.56 9.40 9.52 0.3M
2023-05-25 9.52 9.54 9.33 9.43 0.3M
2023-05-24 9.38 9.48 9.30 9.41 0.3M
2023-05-23 9.29 9.56 9.29 9.46 0.3M
2023-05-22 9.50 9.53 9.30 9.36 0.4M
2023-05-19 9.57 9.63 9.37 9.43 0.4M
2023-05-18 9.21 9.46 9.16 9.42 0.5M
2023-05-17 9.00 9.31 8.95 9.23 0.9M
2023-05-16 8.93 9.06 8.92 8.99 0.8M
2023-05-15 9.13 9.23 8.99 9.04 0.5M
2023-05-12 8.55 9.23 8.55 9.06 1.2M
2023-05-11 9.62 9.98 9.60 9.96 0.5M
2023-05-10 9.60 9.68 9.52 9.68 0.8M
2023-05-09 9.26 9.56 9.23 9.54 0.6M
2023-05-08 9.08 9.30 9.03 9.29 0.4M
2023-05-05 8.99 9.27 8.96 9.11 0.7M
2023-05-04 8.99 8.99 8.39 8.87 0.6M
2023-05-03 9.00 9.05 8.80 8.84 0.5M
2023-05-02 8.94 9.00 8.79 8.98 0.5M
2023-05-01 8.69 8.97 8.69 8.95 0.8M
2023-04-28 8.67 8.74 8.61 8.69 0.8M
2023-04-27 8.94 8.94 8.56 8.69 0.8M
2023-04-26 9.05 9.21 8.85 8.89 0.4M
2023-04-25 9.17 9.24 9.17 9.19 0.3M
2023-04-24 9.26 9.38 9.25 9.26 0.3M
2023-04-21 9.39 9.43 9.20 9.29 0.4M
2023-04-20 9.44 9.50 9.33 9.46 0.5M
2023-04-19 9.44 9.55 9.38 9.50 0.5M
2023-04-18 9.41 9.46 9.39 9.45 0.3M
2023-04-17 9.38 9.44 9.31 9.39 0.4M
2023-04-14 9.40 9.45 9.10 9.38 0.6M
2023-04-13 9.29 9.46 9.15 9.40 0.9M
2023-04-12 9.37 9.68 9.08 9.20 2.8M
2023-04-11 8.31 8.40 8.29 8.36 0.4M
2023-04-10 8.24 8.30 8.16 8.28 0.7M
2023-04-06 8.22 8.23 8.16 8.22 0.4M
2023-04-05 8.10 8.23 8.10 8.19 0.4M
2023-04-04 8.22 8.23 8.04 8.15 0.3M
2023-04-03 8.15 8.22 8.00 8.19 0.5M
2023-03-31 7.83 8.14 7.83 8.13 1.0M
2023-03-30 7.88 7.89 7.80 7.86 0.4M
2023-03-29 7.55 7.82 7.52 7.82 0.9M
2023-03-28 7.31 7.56 7.27 7.53 0.4M
2023-03-27 7.32 7.43 7.31 7.35 0.3M
2023-03-24 7.24 7.25 7.08 7.21 0.6M
2023-03-23 7.28 7.37 7.19 7.31 0.5M
2023-03-22 7.48 7.50 7.18 7.25 0.5M
2023-03-21 7.49 7.54 7.36 7.47 0.6M
2023-03-20 7.23 7.43 7.22 7.32 0.8M
2023-03-17 7.06 7.26 7.00 7.18 2.3M
2023-03-16 7.09 7.37 7.04 7.30 0.7M
2023-03-15 6.99 7.17 6.91 7.17 1.4M
2023-03-14 7.30 7.32 7.13 7.23 0.8M
2023-03-13 7.00 7.10 6.90 7.04 0.8M
2023-03-10 7.16 7.23 7.06 7.17 0.7M
2023-03-09 7.31 7.41 7.19 7.25 0.4M
2023-03-08 7.47 7.47 7.17 7.32 0.4M
2023-03-07 7.20 7.44 7.13 7.44 0.7M
2023-03-06 7.25 7.32 7.11 7.20 0.7M
2023-03-03 7.23 7.45 7.21 7.32 0.8M
2023-03-02 7.07 7.27 6.97 7.23 0.4M
2023-03-01 7.07 7.15 6.95 7.14 0.4M
2023-02-28 7.04 7.35 7.04 7.10 1.0M
2023-02-27 6.85 7.07 6.83 7.01 0.4M
2023-02-24 7.02 7.02 6.47 6.75 0.7M
2023-02-23 7.04 7.14 6.95 7.03 0.3M
2023-02-22 6.93 7.10 6.90 7.04 0.3M
2023-02-21 7.13 7.30 6.94 6.96 0.3M
2023-02-17 7.24 7.25 7.16 7.23 0.4M
2023-02-16 7.14 7.23 7.14 7.18 0.2M
2023-02-15 7.17 7.29 7.13 7.27 0.3M
2023-02-14 7.31 7.37 7.23 7.24 0.3M
2023-02-13 7.19 7.42 7.11 7.37 0.3M
2023-02-10 7.16 7.25 7.09 7.20 0.2M
2023-02-09 7.25 7.37 7.17 7.18 0.3M
2023-02-08 7.47 7.49 7.12 7.20 0.3M
2023-02-07 7.50 7.56 7.37 7.54 0.3M
2023-02-06 7.47 7.55 7.41 7.52 0.3M
2023-02-03 7.34 7.50 7.32 7.45 0.4M
2023-02-02 7.62 7.62 7.28 7.38 0.3M
2023-02-01 7.55 7.69 7.42 7.59 0.4M
2023-01-31 7.09 7.61 7.09 7.59 0.6M
2023-01-30 6.80 7.10 6.78 7.09 0.2M
2023-01-27 6.85 6.91 6.78 6.84 0.2M
2023-01-26 6.75 6.88 6.70 6.85 0.3M
2023-01-25 6.56 6.75 6.50 6.74 0.2M
2023-01-24 6.47 6.55 6.36 6.54 0.2M
2023-01-23 6.41 6.55 6.36 6.45 0.2M
2023-01-20 6.57 6.57 6.36 6.42 0.3M
2023-01-19 6.38 6.52 6.38 6.50 0.3M
2023-01-18 6.43 6.51 6.39 6.47 0.2M
2023-01-17 6.56 6.58 6.43 6.46 0.2M
2023-01-13 6.33 6.60 6.32 6.58 0.3M
2023-01-12 6.31 6.41 6.28 6.40 0.3M
2023-01-11 6.29 6.31 6.16 6.30 0.3M
2023-01-10 6.02 6.27 6.01 6.25 0.5M
2023-01-09 6.15 6.25 6.06 6.06 0.4M
2023-01-06 6.02 6.20 5.96 6.14 0.5M
2023-01-05 5.91 6.07 5.85 5.96 0.4M
2023-01-04 5.94 6.06 5.91 5.98 0.3M
2023-01-03 5.98 6.07 5.72 5.85 0.3M