InPlay Oil

IPO
🏛️ usa →
8.84
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 58.23 59.00 57.83 57.84 0.2M
2021-12-30 57.20 59.35 57.09 58.57 0.3M
2021-12-29 57.53 57.55 56.33 57.19 0.2M
2021-12-28 58.91 59.18 57.54 57.68 0.2M
2021-12-27 58.86 59.60 58.86 59.10 0.1M
2021-12-23 58.51 59.17 57.77 59.02 0.1M
2021-12-22 58.10 59.02 57.89 58.51 0.1M
2021-12-21 56.48 58.51 56.05 58.45 0.1M
2021-12-20 55.68 56.53 55.34 55.79 0.3M
2021-12-17 54.39 57.17 53.62 56.91 0.2M
2021-12-16 57.34 57.52 54.40 55.11 0.3M
2021-12-15 55.52 57.26 54.66 57.05 0.2M
2021-12-14 55.27 56.54 55.00 56.03 0.2M
2021-12-13 56.93 57.85 55.83 56.70 0.1M
2021-12-10 58.13 58.78 56.90 57.20 0.1M
2021-12-09 60.48 60.99 58.12 58.32 0.1M
2021-12-08 59.63 61.04 58.50 60.71 0.1M
2021-12-07 58.37 59.80 58.37 59.50 0.2M
2021-12-06 56.38 57.09 54.77 56.92 0.2M
2021-12-03 59.76 59.76 55.89 57.41 0.2M
2021-12-02 58.89 60.40 58.14 59.71 0.1M
2021-12-01 63.51 63.51 58.60 58.75 0.2M
2021-11-30 64.21 64.79 62.00 63.04 0.2M
2021-11-29 65.49 65.83 63.86 64.79 0.2M
2021-11-26 63.71 65.00 63.71 64.41 0.1M
2021-11-24 61.84 63.66 61.33 63.56 0.1M
2021-11-23 62.97 63.89 61.25 62.53 0.2M
2021-11-22 67.12 67.15 63.23 64.00 0.2M
2021-11-19 67.46 68.45 66.79 66.85 0.1M
2021-11-18 68.30 68.39 67.13 67.54 0.1M
2021-11-17 68.70 69.13 67.94 68.15 0.2M
2021-11-16 67.72 69.15 67.59 69.08 0.1M
2021-11-15 68.65 68.67 67.52 67.92 0.1M
2021-11-12 66.95 68.43 66.95 68.43 0.1M
2021-11-11 66.39 66.98 66.39 66.50 0.1M
2021-11-10 67.12 68.00 65.45 66.03 0.2M
2021-11-09 68.71 68.89 67.00 68.06 0.1M
2021-11-08 67.39 68.50 67.29 68.20 0.1M
2021-11-05 68.30 68.30 66.40 67.23 0.2M
2021-11-04 68.63 69.03 68.05 68.47 0.1M
2021-11-03 68.87 69.27 68.39 69.22 0.0M
2021-11-02 69.14 69.21 67.98 68.60 0.1M
2021-11-01 68.55 69.13 68.35 69.13 0.1M
2021-10-29 68.10 68.82 68.10 68.56 0.0M
2021-10-28 67.46 68.39 67.33 68.37 0.1M
2021-10-27 68.57 69.20 67.28 67.33 0.1M
2021-10-26 70.13 70.59 68.45 68.83 0.1M
2021-10-25 68.43 69.87 68.43 69.76 0.1M
2021-10-22 69.26 69.32 67.97 68.57 0.0M
2021-10-21 68.42 69.84 68.42 69.42 0.1M
2021-10-20 68.60 68.93 68.02 68.54 0.1M
2021-10-19 68.49 68.82 68.09 68.33 0.1M
2021-10-18 66.56 67.98 66.56 67.92 0.2M
2021-10-15 67.02 67.44 66.66 66.92 0.1M
2021-10-14 66.46 66.92 66.26 66.58 0.1M
2021-10-13 64.13 65.64 64.13 65.56 0.1M
2021-10-12 63.52 64.19 63.29 63.94 0.1M
2021-10-11 63.32 64.37 63.14 63.15 0.1M
2021-10-08 64.65 64.65 63.64 63.67 0.2M
2021-10-07 63.68 64.94 63.58 64.40 0.1M
2021-10-06 61.96 63.40 61.87 63.04 0.2M
2021-10-05 62.32 63.26 62.17 62.79 0.1M
2021-10-04 63.15 63.15 61.38 61.94 0.3M
2021-10-01 64.30 64.37 62.66 64.09 0.2M
2021-09-30 64.14 64.87 64.00 64.31 0.2M
2021-09-29 65.22 65.55 63.77 63.83 0.1M
2021-09-28 66.76 66.76 64.45 64.71 0.2M
2021-09-27 68.48 68.60 67.36 67.72 0.1M
2021-09-24 69.39 69.50 68.73 69.00 0.2M
2021-09-23 69.46 70.16 69.33 69.99 0.1M
2021-09-22 68.39 69.40 68.39 69.08 0.1M
2021-09-21 67.72 68.73 67.48 68.29 0.3M
2021-09-20 66.89 68.21 66.37 67.21 0.3M
2021-09-17 69.29 69.67 68.52 69.39 0.2M
2021-09-16 67.98 69.38 67.98 69.22 0.1M
2021-09-15 67.46 68.28 67.13 68.21 0.1M
2021-09-14 67.93 68.73 67.54 67.69 0.1M
2021-09-13 68.91 68.91 66.78 67.87 0.1M
2021-09-10 69.45 70.01 68.86 68.87 0.1M
2021-09-09 67.86 69.30 67.86 69.14 0.1M
2021-09-08 68.58 68.69 67.37 68.14 0.2M
2021-09-07 68.69 69.49 68.69 69.21 0.2M
2021-09-03 68.33 68.90 68.13 68.77 0.1M
2021-09-02 67.69 68.68 67.69 68.43 0.2M
2021-09-01 66.77 67.77 66.75 67.36 0.2M
2021-08-31 66.50 66.95 66.17 66.83 0.1M
2021-08-30 66.40 66.72 65.43 66.55 0.2M
2021-08-27 65.40 66.37 65.13 66.25 0.1M
2021-08-26 65.71 66.71 65.18 65.32 0.2M
2021-08-25 65.52 65.80 65.24 65.63 0.1M
2021-08-24 64.26 65.69 64.26 65.59 0.1M
2021-08-23 62.87 63.90 62.75 63.90 0.1M
2021-08-20 62.14 62.72 61.99 62.60 0.1M
2021-08-19 62.33 63.29 62.12 62.21 0.2M
2021-08-18 62.89 64.35 62.57 63.42 0.1M
2021-08-17 62.24 63.48 62.17 62.98 0.1M
2021-08-16 64.34 64.36 62.50 63.31 0.2M
2021-08-13 64.48 65.01 64.05 64.99 0.3M
2021-08-12 64.20 65.00 63.83 64.82 0.6M
2021-08-11 64.41 64.69 63.34 64.26 0.2M
2021-08-10 65.17 65.45 63.97 64.18 0.2M
2021-08-09 63.72 65.17 63.71 65.03 0.3M
2021-08-06 64.33 64.53 63.00 63.73 0.4M
2021-08-05 63.96 65.05 63.68 64.63 0.3M
2021-08-04 63.27 64.08 63.27 63.87 0.5M
2021-08-03 63.35 63.62 62.77 63.55 0.1M
2021-08-02 63.08 63.94 62.43 63.41 0.2M
2021-07-30 62.39 63.66 62.39 62.75 0.2M
2021-07-29 63.77 64.02 62.93 62.93 0.1M
2021-07-28 62.00 63.72 61.98 63.45 0.2M
2021-07-27 62.45 62.65 59.92 61.37 0.2M
2021-07-26 62.57 63.63 62.22 62.99 0.4M
2021-07-23 63.41 63.41 62.38 63.14 0.1M
2021-07-22 63.70 63.98 63.29 63.65 0.0M
2021-07-21 62.71 63.81 62.48 63.61 0.1M
2021-07-20 61.27 62.87 60.48 62.53 0.1M
2021-07-19 59.25 61.08 59.14 61.01 0.4M
2021-07-16 61.07 61.25 60.19 60.61 0.9M
2021-07-15 61.30 62.26 60.03 60.82 0.5M
2021-07-14 63.84 64.00 61.41 61.45 0.3M
2021-07-13 64.16 64.61 63.58 63.63 0.2M
2021-07-12 64.95 65.25 63.73 64.28 0.2M
2021-07-09 64.00 64.89 63.40 64.88 0.1M
2021-07-08 62.49 63.96 61.77 63.76 0.2M
2021-07-07 65.03 65.29 63.55 64.24 0.5M
2021-07-06 64.71 65.47 64.33 64.93 0.5M
2021-07-02 65.38 65.86 64.61 64.83 0.5M
2021-07-01 66.23 66.51 64.85 65.07 0.7M
2021-06-30 66.62 66.70 66.10 66.20 0.2M
2021-06-29 67.00 67.27 66.50 66.92 0.4M
2021-06-28 66.23 67.05 66.23 67.00 0.2M
2021-06-25 66.12 66.35 65.37 65.95 0.2M
2021-06-24 65.85 66.35 65.60 65.98 0.1M
2021-06-23 64.93 65.82 64.93 65.52 0.1M
2021-06-22 64.03 64.80 63.93 64.80 0.1M
2021-06-21 64.14 64.70 62.90 64.37 0.3M
2021-06-18 64.07 64.84 64.02 64.53 0.2M
2021-06-17 62.56 64.33 62.15 64.20 0.1M
2021-06-16 62.72 63.60 62.23 63.11 0.2M
2021-06-15 63.90 63.96 62.99 63.04 0.3M
2021-06-14 63.77 64.48 63.57 64.10 0.2M
2021-06-11 62.70 63.59 62.64 63.59 0.1M
2021-06-10 61.76 62.77 61.56 62.72 0.1M
2021-06-09 62.33 62.62 61.65 61.67 0.1M
2021-06-08 62.30 62.90 61.61 62.33 0.1M
2021-06-07 61.37 62.58 61.05 62.32 0.2M
2021-06-04 60.69 61.54 60.69 61.16 0.1M
2021-06-03 61.47 61.66 60.36 60.40 0.1M
2021-06-02 61.58 62.24 61.29 62.12 0.4M
2021-06-01 61.80 62.13 60.80 61.56 0.6M
2021-05-28 61.81 62.45 61.48 61.53 0.3M
2021-05-27 60.63 61.57 59.80 61.48 0.2M
2021-05-26 59.64 60.94 59.64 60.66 0.2M
2021-05-25 59.73 60.00 59.22 59.53 0.1M
2021-05-24 58.72 59.74 58.56 59.42 0.1M
2021-05-21 58.86 59.15 58.28 58.32 0.1M
2021-05-20 57.31 58.45 57.25 58.31 0.2M
2021-05-19 55.20 56.94 54.92 56.89 0.1M
2021-05-18 56.67 58.04 56.48 57.06 0.3M
2021-05-17 55.98 56.45 55.37 56.27 0.1M
2021-05-14 54.91 56.64 54.53 56.45 0.2M
2021-05-13 55.22 55.63 52.77 54.03 0.4M
2021-05-12 55.75 56.46 54.36 54.77 0.5M
2021-05-11 53.17 56.80 53.15 56.71 0.6M
2021-05-10 56.12 56.13 54.63 55.33 0.5M
2021-05-07 56.66 57.50 55.84 56.21 0.7M
2021-05-06 57.00 57.00 54.67 55.53 0.8M
2021-05-05 60.21 60.34 57.72 57.95 0.3M
2021-05-04 60.59 60.63 58.34 59.58 0.3M
2021-05-03 62.87 62.87 61.18 61.18 0.4M
2021-04-30 62.48 63.28 62.05 62.32 0.6M
2021-04-29 64.79 64.79 62.05 62.89 0.4M
2021-04-28 64.50 64.95 63.93 64.47 0.2M
2021-04-27 65.62 65.80 64.87 65.11 0.2M
2021-04-26 64.50 65.45 64.13 65.42 0.4M
2021-04-23 63.25 64.41 63.25 64.30 0.2M
2021-04-22 62.98 64.33 62.60 63.00 0.2M
2021-04-21 61.57 62.84 61.07 62.72 0.3M
2021-04-20 63.18 63.43 61.33 62.13 0.3M
2021-04-19 64.17 64.98 62.89 63.36 0.4M
2021-04-16 65.90 65.90 64.18 64.79 0.3M
2021-04-15 65.83 66.07 65.32 65.82 0.2M
2021-04-14 66.43 66.88 64.80 64.96 0.4M
2021-04-13 64.54 66.33 64.52 66.23 0.4M
2021-04-12 64.22 64.54 63.50 64.32 0.3M
2021-04-09 64.27 64.34 63.56 64.34 0.2M
2021-04-08 63.86 64.85 63.86 64.73 0.2M
2021-04-07 64.50 64.50 63.06 63.25 0.3M
2021-04-06 63.19 65.03 63.19 64.64 0.1M
2021-04-05 64.07 64.13 62.69 63.29 0.2M
2021-04-01 63.47 64.25 63.16 63.46 0.4M
2021-03-31 60.80 62.64 60.78 62.18 0.1M
2021-03-30 59.14 60.31 58.63 60.17 0.4M
2021-03-29 60.46 61.00 59.32 59.71 0.7M
2021-03-26 60.44 61.30 59.09 60.85 0.3M
2021-03-25 58.78 60.64 58.55 60.39 0.3M
2021-03-24 63.26 63.26 59.96 60.05 0.4M
2021-03-23 63.83 64.16 62.85 63.12 0.4M
2021-03-22 64.24 64.54 63.63 64.01 0.2M
2021-03-19 62.32 64.23 61.92 64.14 0.6M
2021-03-18 64.26 64.40 62.19 62.41 0.2M
2021-03-17 64.00 65.79 63.29 65.37 0.2M
2021-03-16 66.68 67.19 64.30 65.04 0.4M
2021-03-15 65.63 66.34 65.08 66.31 0.4M
2021-03-12 64.60 65.59 63.51 65.59 0.3M
2021-03-11 64.79 66.18 64.33 66.02 0.4M
2021-03-10 64.27 64.90 62.43 62.92 0.3M
2021-03-09 61.47 63.47 61.27 63.05 0.4M
2021-03-08 61.73 63.04 59.08 59.15 0.6M
2021-03-05 62.43 62.43 57.10 62.03 0.8M
2021-03-04 64.12 65.00 60.01 62.00 0.8M
2021-03-03 67.95 68.25 64.27 64.65 0.6M
2021-03-02 70.18 70.28 67.71 67.82 0.5M
2021-03-01 67.90 69.44 67.67 69.40 1.0M
2021-02-26 66.42 67.31 64.73 66.79 0.9M
2021-02-25 69.39 69.52 65.34 65.88 0.7M
2021-02-24 69.22 69.79 67.59 69.06 0.4M
2021-02-23 67.02 69.50 63.80 69.38 1.1M
2021-02-22 72.33 72.80 69.43 69.83 0.5M
2021-02-19 73.52 74.22 73.00 73.43 0.4M
2021-02-18 72.62 72.98 71.33 72.68 0.3M
2021-02-17 75.16 75.16 72.29 73.73 0.5M
2021-02-16 76.98 77.05 74.75 75.38 0.5M
2021-02-12 75.62 76.28 74.82 76.13 0.3M
2021-02-11 76.50 76.78 75.21 75.98 0.3M
2021-02-10 76.18 76.67 73.75 75.77 0.5M
2021-02-09 74.00 75.10 73.91 74.80 0.2M
2021-02-08 75.03 75.03 73.50 74.00 0.4M
2021-02-05 73.21 74.18 72.60 74.12 0.5M
2021-02-04 71.65 72.50 71.15 72.50 0.3M
2021-02-03 71.10 71.52 70.32 70.77 0.2M
2021-02-02 70.16 70.89 69.57 70.38 0.3M
2021-02-01 68.55 69.38 67.85 69.25 0.3M
2021-01-29 68.61 68.91 66.60 68.06 0.3M
2021-01-28 68.01 69.37 67.11 68.56 0.3M
2021-01-27 68.38 70.14 66.84 67.56 0.8M
2021-01-26 72.01 72.01 69.18 69.40 0.6M
2021-01-25 72.00 72.84 68.69 71.18 0.7M
2021-01-22 69.81 70.84 69.52 70.83 0.7M
2021-01-21 70.17 70.20 68.98 69.90 0.2M
2021-01-20 70.06 70.44 68.76 69.69 0.5M
2021-01-19 69.20 69.25 68.15 69.15 0.4M
2021-01-15 70.14 70.50 68.01 68.27 0.4M
2021-01-14 70.30 70.88 69.37 69.52 0.5M
2021-01-13 69.32 70.47 68.72 69.69 0.5M
2021-01-12 67.29 69.19 66.99 69.09 0.3M
2021-01-11 66.52 67.73 65.65 66.84 0.4M
2021-01-08 67.09 67.71 65.77 66.94 0.6M
2021-01-07 64.53 66.50 64.41 66.49 0.8M
2021-01-06 64.10 64.29 62.99 63.23 0.6M
2021-01-05 63.49 65.01 63.31 65.01 0.3M
2021-01-04 65.21 65.21 62.46 63.73 0.6M