NextSource Materials

NEXT
🏛️ usa →
0.32
Last Update: 2025-09-29
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 2.95 3.02 2.85 2.85 0.3M
2021-12-30 2.92 3.07 2.92 2.99 0.3M
2021-12-29 2.99 3.11 2.88 2.92 0.5M
2021-12-28 3.02 3.10 2.91 3.00 0.3M
2021-12-27 3.19 3.20 3.00 3.01 0.2M
2021-12-23 2.80 3.25 2.77 3.19 0.5M
2021-12-22 2.94 2.94 2.76 2.76 0.2M
2021-12-21 2.68 2.95 2.62 2.91 0.4M
2021-12-20 2.69 2.74 2.56 2.62 0.4M
2021-12-17 2.91 3.02 2.76 2.79 0.4M
2021-12-16 2.75 3.13 2.73 3.04 0.5M
2021-12-15 2.68 2.78 2.51 2.73 0.3M
2021-12-14 2.76 2.83 2.60 2.64 0.2M
2021-12-13 3.07 3.08 2.79 2.79 0.3M
2021-12-10 3.02 3.15 2.98 3.12 0.2M
2021-12-09 3.10 3.17 3.01 3.01 0.2M
2021-12-08 3.25 3.25 3.09 3.15 0.2M
2021-12-07 3.11 3.27 3.11 3.17 0.3M
2021-12-06 2.95 3.11 2.86 3.07 0.4M
2021-12-03 3.12 3.27 2.94 3.00 0.4M
2021-12-02 3.07 3.17 3.00 3.10 0.3M
2021-12-01 3.27 3.39 3.03 3.10 0.5M
2021-11-30 3.24 3.39 3.12 3.18 0.3M
2021-11-29 3.65 3.69 3.28 3.30 0.2M
2021-11-26 3.48 3.60 3.41 3.58 0.1M
2021-11-24 3.60 3.70 3.43 3.66 0.2M
2021-11-23 3.64 3.86 3.60 3.63 0.4M
2021-11-22 3.74 3.81 3.50 3.61 0.3M
2021-11-19 3.82 3.85 3.65 3.73 0.3M
2021-11-18 4.12 4.13 3.82 3.90 0.4M
2021-11-17 4.10 4.33 3.98 4.08 0.6M
2021-11-16 3.97 4.20 3.84 4.09 0.7M
2021-11-15 3.81 4.07 3.73 4.01 0.7M
2021-11-12 3.81 3.93 3.74 3.83 0.2M
2021-11-11 3.75 3.91 3.58 3.85 0.5M
2021-11-10 3.91 4.01 3.65 3.68 0.7M
2021-11-09 4.02 4.27 3.76 3.91 0.8M
2021-11-08 3.83 4.02 3.80 3.99 0.6M
2021-11-05 3.67 3.83 3.61 3.75 0.3M
2021-11-04 3.94 3.94 3.60 3.64 0.5M
2021-11-03 3.79 4.02 3.77 3.86 0.5M
2021-11-02 3.89 3.91 3.65 3.84 0.3M
2021-11-01 3.68 3.88 3.68 3.85 0.4M
2021-10-29 3.66 3.77 3.57 3.67 0.4M
2021-10-27 3.79 3.85 3.58 3.65 0.4M
2021-10-26 3.79 3.90 3.66 3.83 0.8M
2021-10-25 3.37 4.03 3.37 3.76 1.8M
2021-10-22 3.30 3.42 3.24 3.34 0.4M
2021-10-21 3.33 3.35 3.21 3.33 0.2M
2021-10-20 3.27 3.34 3.18 3.34 0.2M
2021-10-19 3.16 3.34 3.11 3.26 0.4M
2021-10-18 3.17 3.26 3.07 3.12 0.3M
2021-10-15 3.29 3.32 3.17 3.19 0.5M
2021-10-14 3.35 3.37 3.24 3.29 0.2M
2021-10-13 3.28 3.33 3.14 3.33 0.3M
2021-10-12 3.31 3.43 3.20 3.29 0.3M
2021-10-11 3.20 3.39 3.16 3.31 0.3M
2021-10-08 3.21 3.35 3.17 3.19 0.3M
2021-10-07 2.99 3.38 2.96 3.20 1.3M
2021-10-06 3.01 3.09 2.81 3.01 0.4M
2021-10-05 2.98 3.15 2.89 3.05 0.8M
2021-10-04 2.83 2.99 2.70 2.91 0.8M
2021-10-01 2.81 2.91 2.76 2.81 0.4M
2021-09-30 2.80 2.90 2.70 2.78 0.3M
2021-09-29 2.87 2.94 2.78 2.79 0.3M
2021-09-28 2.99 3.07 2.81 2.86 0.7M
2021-09-27 2.86 3.06 2.81 2.97 1.2M
2021-09-24 2.59 2.92 2.59 2.80 1.0M
2021-09-23 2.40 2.82 2.38 2.65 1.2M
2021-09-22 2.28 2.45 2.25 2.38 0.3M
2021-09-21 2.26 2.36 2.26 2.29 0.3M
2021-09-20 2.45 2.49 2.19 2.22 0.5M
2021-09-17 2.40 2.52 2.40 2.52 4.1M
2021-09-16 2.55 2.56 2.25 2.46 1.1M
2021-09-15 2.72 2.84 2.48 2.51 1.5M
2021-09-14 3.01 3.01 2.69 2.69 0.8M
2021-09-13 3.39 3.39 2.86 2.86 1.2M
2021-09-10 3.40 3.44 3.31 3.34 0.2M
2021-09-09 3.38 3.43 3.32 3.41 0.1M
2021-09-08 3.51 3.60 3.37 3.38 0.3M
2021-09-07 3.35 3.55 3.32 3.50 0.4M
2021-09-03 3.47 3.50 3.26 3.31 0.2M
2021-09-02 3.30 3.52 3.30 3.47 0.2M
2021-09-01 3.32 3.40 3.22 3.29 0.2M
2021-08-31 3.15 3.39 3.15 3.32 0.3M
2021-08-30 3.13 3.18 3.07 3.15 0.1M
2021-08-27 3.02 3.19 3.02 3.15 0.2M
2021-08-26 3.10 3.13 2.93 3.01 0.2M
2021-08-25 3.12 3.15 3.04 3.06 0.2M
2021-08-24 2.97 3.15 2.90 3.12 0.3M
2021-08-23 3.12 3.20 2.90 2.91 0.4M
2021-08-20 2.75 3.11 2.75 3.11 0.4M
2021-08-19 2.92 2.92 2.72 2.81 0.2M
2021-08-18 2.82 2.96 2.69 2.92 0.5M
2021-08-17 2.89 2.96 2.81 2.84 0.2M
2021-08-16 3.02 3.02 2.84 2.94 0.2M
2021-08-13 3.05 3.09 2.92 2.95 0.2M
2021-08-12 3.11 3.14 3.03 3.08 0.1M
2021-08-11 3.14 3.17 2.99 3.11 0.3M
2021-08-10 3.03 3.18 2.96 3.15 0.3M
2021-08-09 2.95 3.05 2.89 3.01 0.3M
2021-08-06 2.99 3.05 2.91 3.01 0.2M
2021-08-05 2.89 3.06 2.86 3.01 0.3M
2021-08-04 3.00 3.06 2.84 2.89 0.6M
2021-08-03 3.33 3.39 3.00 3.04 0.5M
2021-08-02 3.30 3.38 3.18 3.31 0.3M
2021-07-30 3.51 3.57 3.24 3.29 0.4M
2021-07-29 3.36 3.52 3.26 3.52 0.3M
2021-07-28 3.32 3.54 3.29 3.38 0.4M
2021-07-27 3.41 3.44 3.20 3.35 0.2M
2021-07-26 3.33 3.54 3.33 3.40 0.2M
2021-07-23 3.37 3.42 3.28 3.37 0.2M
2021-07-22 3.46 3.46 3.27 3.38 0.1M
2021-07-21 3.42 3.55 3.37 3.47 0.3M
2021-07-20 3.18 3.51 3.18 3.42 0.5M
2021-07-19 3.26 3.26 3.06 3.19 0.6M
2021-07-16 3.56 3.58 3.27 3.29 0.5M
2021-07-15 3.55 3.72 3.51 3.62 0.4M
2021-07-14 3.65 3.73 3.48 3.55 0.3M
2021-07-13 3.70 3.73 3.62 3.65 0.2M
2021-07-12 3.84 3.94 3.66 3.75 0.6M
2021-07-09 3.69 3.82 3.65 3.81 0.3M
2021-07-08 3.32 3.76 3.32 3.67 0.5M
2021-07-07 3.62 3.72 3.49 3.63 0.6M
2021-07-06 4.00 4.00 3.63 3.67 1.1M
2021-07-02 4.05 4.07 3.91 4.02 0.4M
2021-07-01 4.12 4.21 3.97 4.03 0.5M
2021-06-30 4.11 4.20 4.04 4.13 0.5M
2021-06-29 4.20 4.28 4.02 4.12 0.5M
2021-06-28 4.34 4.36 4.16 4.20 0.6M
2021-06-25 4.54 4.54 4.14 4.36 3.4M
2021-06-24 4.52 4.68 4.38 4.60 0.9M
2021-06-23 4.45 4.68 4.36 4.56 1.4M
2021-06-22 4.30 4.45 3.98 4.45 1.7M
2021-06-21 4.23 4.29 3.97 4.23 1.6M
2021-06-18 3.92 4.40 3.73 4.34 2.1M
2021-06-17 3.99 4.22 3.82 3.94 1.6M
2021-06-16 3.96 4.10 3.80 4.01 0.9M
2021-06-15 4.14 4.19 3.90 3.99 1.1M
2021-06-14 4.25 4.38 4.10 4.13 1.5M
2021-06-11 4.48 4.58 4.21 4.27 1.7M
2021-06-10 4.17 4.60 4.05 4.60 5.1M
2021-06-09 4.85 4.97 4.22 4.37 8.4M
2021-06-08 4.31 6.13 4.31 5.56 109.2M
2021-06-07 2.94 3.75 2.86 3.48 28.6M
2021-06-04 2.48 2.48 2.36 2.44 0.3M
2021-06-03 2.34 2.48 2.28 2.44 0.4M
2021-06-02 2.31 2.65 2.25 2.39 1.2M
2021-06-01 1.95 2.33 1.95 2.26 1.1M
2021-05-28 1.98 2.02 1.92 1.93 0.3M
2021-05-27 2.00 2.07 1.85 1.97 0.6M
2021-05-26 1.85 1.95 1.85 1.93 0.2M
2021-05-25 1.92 1.97 1.85 1.86 0.2M
2021-05-24 2.03 2.04 1.84 1.91 0.4M
2021-05-21 2.08 2.08 2.00 2.01 0.1M
2021-05-20 2.02 2.09 1.98 2.08 0.4M
2021-05-19 2.01 2.06 1.97 2.03 0.2M
2021-05-18 2.04 2.06 1.98 2.05 0.4M
2021-05-17 2.11 2.11 1.96 1.98 0.3M
2021-05-14 1.97 2.01 1.92 1.98 0.2M
2021-05-13 2.07 2.10 1.89 1.97 0.3M
2021-05-12 2.05 2.13 1.97 2.10 0.4M
2021-05-11 1.93 2.13 1.91 2.05 0.3M
2021-05-10 2.05 2.08 1.86 1.97 0.4M
2021-05-07 2.01 2.10 2.01 2.03 0.2M
2021-05-06 2.18 2.18 2.00 2.04 0.3M
2021-05-05 2.15 2.19 2.08 2.15 0.2M
2021-05-04 2.16 2.20 2.10 2.16 0.2M
2021-05-03 2.24 2.28 2.16 2.20 0.2M
2021-04-30 2.32 2.36 2.20 2.21 0.3M
2021-04-29 2.36 2.38 2.27 2.36 0.2M
2021-04-28 2.31 2.39 2.29 2.37 0.2M
2021-04-27 2.38 2.40 2.25 2.33 0.3M
2021-04-26 2.31 2.40 2.27 2.37 0.3M
2021-04-23 2.26 2.33 2.22 2.25 0.4M
2021-04-22 2.30 2.37 2.23 2.23 0.4M
2021-04-21 2.15 2.38 2.12 2.32 0.5M
2021-04-20 2.24 2.28 2.13 2.18 0.3M
2021-04-19 2.13 2.23 2.05 2.21 0.5M
2021-04-16 2.12 2.20 2.02 2.11 0.4M
2021-04-15 2.19 2.22 2.04 2.20 0.5M
2021-04-14 2.32 2.32 2.08 2.18 0.7M
2021-04-13 2.38 2.40 2.18 2.27 0.8M
2021-04-12 2.52 2.60 2.37 2.38 0.6M
2021-04-09 2.45 2.61 2.35 2.52 0.6M
2021-04-08 2.64 2.67 2.50 2.53 0.7M
2021-04-07 2.77 2.87 2.57 2.68 1.4M
2021-04-06 3.05 3.10 2.74 2.90 2.1M
2021-04-05 2.63 3.42 2.52 3.13 5.9M
2021-04-01 2.64 2.69 2.50 2.63 0.9M
2021-03-31 2.53 2.74 2.53 2.67 1.1M
2021-03-30 2.58 2.78 2.38 2.59 1.9M
2021-03-29 2.25 2.84 2.24 2.82 3.8M
2021-03-26 2.40 2.79 2.16 2.57 24.3M
2021-03-25 2.07 2.10 1.86 1.95 2.2M
2021-03-24 1.83 2.14 1.80 2.12 2.2M
2021-03-23 1.77 1.77 1.68 1.71 0.2M
2021-03-22 1.84 1.88 1.72 1.76 0.4M
2021-03-19 1.84 1.84 1.75 1.78 0.5M
2021-03-18 1.78 1.85 1.72 1.78 0.7M
2021-03-17 1.73 1.76 1.65 1.69 0.3M
2021-03-16 1.81 1.81 1.67 1.70 0.5M
2021-03-15 1.87 1.87 1.75 1.80 0.5M
2021-03-12 1.85 1.89 1.81 1.82 0.2M
2021-03-11 1.80 1.89 1.78 1.87 0.5M
2021-03-10 1.72 1.95 1.72 1.81 1.3M
2021-03-09 1.79 1.83 1.73 1.74 0.4M
2021-03-08 1.85 1.96 1.76 1.80 0.4M
2021-03-05 1.80 1.83 1.75 1.82 0.3M
2021-03-04 2.00 2.03 1.70 1.74 0.4M
2021-03-03 2.07 2.09 2.00 2.00 0.2M
2021-03-02 2.08 2.13 2.03 2.06 0.2M
2021-03-01 2.04 2.16 2.03 2.08 0.2M
2021-02-26 2.06 2.08 1.93 1.98 0.3M
2021-02-25 2.17 2.21 2.03 2.04 0.2M
2021-02-24 2.20 2.26 2.19 2.20 0.2M
2021-02-23 2.21 2.25 2.05 2.19 0.4M
2021-02-22 2.30 2.33 2.25 2.28 0.4M
2021-02-19 2.30 2.34 2.26 2.30 0.2M
2021-02-18 2.38 2.38 2.25 2.29 0.2M
2021-02-17 2.45 2.47 2.36 2.40 0.3M
2021-02-16 2.41 2.48 2.41 2.44 0.3M
2021-02-12 2.44 2.46 2.35 2.40 0.3M
2021-02-11 2.53 2.58 2.35 2.45 0.5M
2021-02-10 2.52 2.56 2.40 2.48 0.5M
2021-02-09 2.55 2.59 2.45 2.51 0.3M
2021-02-08 2.42 2.50 2.40 2.49 0.3M
2021-02-05 2.44 2.50 2.40 2.41 0.2M
2021-02-04 2.35 2.50 2.35 2.43 0.3M
2021-02-03 2.37 2.40 2.33 2.33 0.2M
2021-02-02 2.38 2.42 2.34 2.34 0.2M
2021-02-01 2.42 2.45 2.32 2.33 0.2M
2021-01-29 2.31 2.42 2.26 2.33 0.3M
2021-01-28 2.50 2.59 2.16 2.18 0.4M
2021-01-27 2.74 2.84 2.31 2.38 0.5M
2021-01-26 3.12 3.15 2.70 2.72 0.4M
2021-01-25 3.00 3.25 2.81 3.06 0.7M
2021-01-22 2.68 2.88 2.60 2.80 0.2M
2021-01-21 2.61 2.76 2.55 2.67 0.2M
2021-01-20 2.85 3.02 2.57 2.60 0.4M
2021-01-19 2.44 2.97 2.28 2.83 0.8M
2021-01-15 2.19 2.46 2.14 2.45 0.5M
2021-01-14 2.23 2.28 2.18 2.20 0.3M
2021-01-13 2.31 2.31 2.17 2.20 0.2M
2021-01-12 2.22 2.29 2.18 2.21 0.2M
2021-01-11 2.18 2.31 2.17 2.22 0.3M
2021-01-08 2.16 2.19 2.11 2.16 0.1M
2021-01-07 2.18 2.26 2.15 2.16 0.1M
2021-01-06 2.17 2.27 2.13 2.17 0.2M
2021-01-05 2.08 2.25 2.08 2.15 0.3M
2021-01-04 2.09 2.16 2.05 2.12 0.1M