Medical Facilities

DR
🏛️ usa →
10.20
Last Update: 2025-09-30
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 7.28 7.36 7.28 7.36 0.0M
2021-12-30 7.00 7.22 7.00 7.21 0.0M
2021-12-29 6.70 7.07 6.70 7.07 0.0M
2021-12-28 6.60 6.60 6.60 6.60 0.0M
2021-12-27 6.17 6.17 6.17 6.17 0.0M
2021-12-23 6.97 6.97 6.97 6.97 0.0M
2021-12-22 6.85 6.86 6.83 6.86 0.0M
2021-12-21 6.89 6.89 6.89 6.89 0.0M
2021-12-20 6.84 6.84 6.84 6.84 0.0M
2021-12-17 6.96 6.96 6.92 6.92 0.0M
2021-12-16 6.83 6.83 6.83 6.83 0.0M
2021-12-15 6.03 6.77 6.03 6.77 0.0M
2021-12-14 6.62 6.62 6.62 6.62 0.0M
2021-12-13 6.55 6.62 6.55 6.62 0.0M
2021-12-10 6.80 6.88 6.80 6.88 0.0M
2021-12-09 6.56 6.56 6.56 6.56 0.0M
2021-12-08 6.51 6.55 6.51 6.55 0.0M
2021-12-07 6.49 6.51 6.49 6.51 0.0M
2021-12-06 6.28 6.35 6.28 6.35 0.0M
2021-12-02 6.19 6.28 6.17 6.28 0.0M
2021-12-01 6.11 6.14 6.10 6.11 0.0M
2021-11-30 6.26 6.26 6.26 6.26 0.0M
2021-11-29 6.28 6.46 6.26 6.46 0.0M
2021-11-26 6.01 6.04 6.00 6.04 0.0M
2021-11-24 6.20 6.20 6.20 6.20 0.0M
2021-11-23 6.15 6.20 6.15 6.20 0.0M
2021-11-22 6.00 6.27 6.00 6.20 0.0M
2021-11-19 6.38 6.38 6.37 6.37 0.0M
2021-11-17 6.22 6.50 6.22 6.50 0.0M
2021-11-16 6.57 6.60 6.57 6.60 0.0M
2021-11-15 7.16 7.16 6.78 6.78 0.0M
2021-11-12 7.59 7.59 7.15 7.26 0.0M
2021-11-10 7.90 8.00 7.71 7.75 0.0M
2021-11-09 8.17 8.17 7.86 7.87 0.0M
2021-11-08 7.64 7.86 7.64 7.86 0.0M
2021-11-05 7.52 7.64 7.48 7.64 0.0M
2021-11-04 7.54 7.54 7.54 7.54 0.0M
2021-11-02 7.65 7.66 7.57 7.60 0.0M
2021-10-28 7.53 7.53 7.53 7.53 0.0M
2021-10-27 7.48 7.57 7.48 7.57 0.0M
2021-10-26 7.59 7.59 7.58 7.59 0.0M
2021-10-25 7.55 7.60 7.55 7.60 0.0M
2021-10-21 7.59 7.59 7.51 7.51 0.0M
2021-10-20 7.81 7.81 7.62 7.63 0.0M
2021-10-19 7.79 7.80 7.75 7.75 0.0M
2021-10-18 7.84 7.84 7.75 7.78 0.0M
2021-10-15 8.00 8.00 7.91 7.93 0.0M
2021-10-14 8.00 8.01 7.85 7.88 0.0M
2021-10-13 7.90 8.07 7.90 7.95 0.0M
2021-10-12 7.70 7.79 7.69 7.79 0.0M
2021-10-11 7.52 7.52 7.52 7.52 0.0M
2021-10-08 7.73 7.73 7.68 7.71 0.0M
2021-10-07 7.90 7.91 7.84 7.87 0.0M
2021-10-06 7.78 7.78 7.78 7.78 0.0M
2021-10-05 7.80 7.90 7.80 7.80 0.0M
2021-10-04 7.64 7.80 7.64 7.80 0.0M
2021-10-01 7.55 7.68 7.55 7.68 0.0M
2021-09-30 7.49 7.72 7.49 7.72 0.0M
2021-09-29 7.63 7.63 7.56 7.56 0.0M
2021-09-28 7.66 7.71 7.58 7.71 0.0M
2021-09-27 7.50 7.76 7.50 7.76 0.0M
2021-09-24 7.47 7.56 7.47 7.56 0.0M
2021-09-23 7.75 7.75 7.54 7.54 0.0M
2021-09-22 7.45 7.74 7.45 7.68 0.0M
2021-09-21 7.28 7.28 7.28 7.28 0.0M
2021-09-20 7.24 7.24 7.24 7.24 0.0M
2021-09-15 7.65 7.65 7.65 7.65 0.0M
2021-09-14 7.70 7.73 7.70 7.70 0.0M
2021-09-13 7.61 7.67 7.61 7.67 0.0M
2021-09-10 7.79 7.81 7.76 7.80 0.0M
2021-09-09 7.80 7.80 7.80 7.80 0.0M
2021-09-08 7.72 7.72 7.71 7.71 0.0M
2021-09-07 7.92 8.02 7.86 7.86 0.0M
2021-09-03 7.50 7.50 7.46 7.46 0.0M
2021-09-02 7.45 7.52 7.45 7.50 0.0M
2021-09-01 7.36 7.51 7.36 7.42 0.0M
2021-08-31 7.51 7.51 7.47 7.47 0.0M
2021-08-30 7.52 7.52 7.43 7.43 0.0M
2021-08-27 7.52 7.53 7.48 7.48 0.0M
2021-08-26 7.48 7.54 7.37 7.52 0.0M
2021-08-25 7.01 7.25 7.01 7.25 0.0M
2021-08-24 6.91 6.91 6.83 6.89 0.0M
2021-08-23 6.74 6.83 6.74 6.83 0.0M
2021-08-20 6.58 6.58 6.54 6.54 0.0M
2021-08-19 6.40 6.46 6.40 6.46 0.0M
2021-08-18 6.55 6.59 6.55 6.59 0.0M
2021-08-17 6.54 6.57 6.54 6.57 0.0M
2021-08-16 6.58 6.58 6.55 6.55 0.0M
2021-08-13 6.91 6.95 6.66 6.70 0.0M
2021-08-12 6.64 6.70 6.64 6.70 0.0M
2021-08-11 6.59 6.63 6.59 6.63 0.0M
2021-08-10 6.62 6.62 6.62 6.62 0.0M
2021-08-09 6.60 6.67 6.60 6.67 0.0M
2021-08-06 6.91 6.91 6.68 6.70 0.0M
2021-08-05 6.71 7.59 6.69 7.37 0.0M
2021-08-03 6.90 6.90 6.58 6.58 0.1M
2021-08-02 6.96 6.96 6.96 6.96 0.0M
2021-07-30 6.58 6.62 6.58 6.62 0.0M
2021-07-28 6.43 6.53 6.41 6.53 0.0M
2021-07-27 6.50 6.50 6.50 6.50 0.0M
2021-07-26 6.52 6.55 6.51 6.54 0.0M
2021-07-23 6.24 6.48 6.22 6.48 0.0M
2021-07-22 6.19 6.24 6.19 6.24 0.0M
2021-07-21 6.05 6.18 6.04 6.18 0.0M
2021-07-20 5.76 6.00 5.76 5.99 0.0M
2021-07-19 5.70 5.70 5.60 5.66 0.0M
2021-07-15 5.70 5.82 5.70 5.82 0.0M
2021-07-13 5.70 5.70 5.70 5.70 0.0M
2021-07-09 5.64 5.75 5.64 5.75 0.0M
2021-07-08 5.28 5.28 5.28 5.28 0.0M
2021-07-07 5.66 5.66 5.66 5.66 0.0M
2021-07-01 5.67 5.67 5.67 5.67 0.0M
2021-06-24 5.55 5.55 5.51 5.51 0.0M
2021-06-23 5.61 5.61 5.59 5.59 0.0M
2021-06-22 5.61 5.61 5.61 5.61 0.0M
2021-06-18 5.56 5.67 5.53 5.67 0.0M
2021-06-17 5.56 5.59 5.56 5.56 0.0M
2021-06-16 5.59 5.76 5.59 5.76 0.0M
2021-06-15 5.81 5.81 5.59 5.61 0.0M
2021-06-14 5.81 5.81 5.81 5.81 0.0M
2021-06-11 5.91 5.91 5.83 5.83 0.0M
2021-06-10 6.00 6.00 5.98 5.98 0.0M
2021-06-09 6.11 6.11 6.10 6.10 0.0M
2021-06-07 6.19 6.19 6.19 6.19 0.0M
2021-06-03 6.29 6.40 6.29 6.40 0.0M
2021-06-02 6.37 6.50 6.37 6.45 0.0M
2021-06-01 6.41 6.50 6.41 6.46 0.0M
2021-05-28 6.47 6.49 6.37 6.37 0.0M
2021-05-27 6.36 6.45 6.34 6.45 0.0M
2021-05-26 5.99 6.15 5.99 6.15 0.0M
2021-05-21 6.03 6.05 6.03 6.04 0.0M
2021-05-20 6.03 6.03 6.00 6.00 0.0M
2021-05-19 5.81 5.95 5.77 5.95 0.0M
2021-05-18 6.10 6.10 6.10 6.10 0.0M
2021-05-17 6.07 6.07 6.07 6.07 0.0M
2021-05-14 6.18 6.36 6.18 6.18 0.0M
2021-05-13 6.13 6.14 6.06 6.07 0.0M
2021-05-12 6.11 6.11 6.04 6.04 0.0M
2021-05-10 5.94 5.94 5.94 5.94 0.0M
2021-05-07 5.99 6.00 5.99 6.00 0.0M
2021-05-06 5.94 5.94 5.94 5.94 0.0M
2021-04-30 5.95 6.00 5.94 6.00 0.0M
2021-04-29 5.94 6.00 5.94 6.00 0.0M
2021-04-28 5.96 5.96 5.95 5.95 0.0M
2021-04-27 5.91 5.91 5.91 5.91 0.0M
2021-04-26 5.90 5.90 5.90 5.90 0.0M
2021-04-23 5.83 5.93 5.83 5.93 0.0M
2021-04-22 5.85 5.90 5.85 5.86 0.0M
2021-04-21 5.77 5.88 5.77 5.88 0.0M
2021-04-20 5.98 5.98 5.77 5.77 0.0M
2021-04-19 6.05 6.11 6.05 6.11 0.0M
2021-04-16 6.13 6.13 6.07 6.07 0.0M
2021-04-15 6.23 6.28 6.20 6.20 0.0M
2021-04-14 6.17 6.36 6.16 6.31 0.0M
2021-04-13 6.19 6.22 6.19 6.22 0.0M
2021-04-12 6.05 6.10 6.05 6.10 0.0M
2021-04-09 5.96 6.00 5.96 6.00 0.0M
2021-04-08 5.83 5.93 5.82 5.91 0.0M
2021-04-07 5.73 5.73 5.73 5.73 0.0M
2021-04-06 5.73 5.73 5.73 5.73 0.0M
2021-04-05 5.72 5.82 5.72 5.82 0.0M
2021-04-01 5.81 5.81 5.81 5.81 0.0M
2021-03-31 5.59 5.72 5.59 5.70 0.0M
2021-03-30 5.65 5.65 5.65 5.65 0.0M
2021-03-26 5.77 5.77 5.71 5.71 0.0M
2021-03-25 5.65 5.66 5.64 5.64 0.0M
2021-03-24 5.72 5.72 5.71 5.71 0.0M
2021-03-23 5.71 5.71 5.71 5.71 0.0M
2021-03-22 5.53 5.77 5.53 5.77 0.0M
2021-03-19 5.38 5.43 5.38 5.43 0.0M
2021-03-18 5.44 5.46 5.42 5.42 0.0M
2021-03-17 5.45 5.46 5.45 5.46 0.0M
2021-03-16 5.44 5.45 5.44 5.45 0.0M
2021-03-15 5.47 5.48 5.43 5.43 0.0M
2021-03-12 5.42 5.52 5.42 5.52 0.0M
2021-03-11 5.46 5.54 5.31 5.54 0.1M
2021-03-10 5.67 5.67 5.67 5.67 0.0M
2021-03-09 5.88 5.88 5.74 5.74 0.0M
2021-03-08 5.75 5.81 5.75 5.78 0.0M
2021-03-05 5.62 5.65 5.51 5.65 0.0M
2021-03-04 5.73 5.73 5.59 5.62 0.0M
2021-03-03 5.66 5.75 5.66 5.75 0.0M
2021-03-02 5.49 5.80 5.49 5.70 0.1M
2021-03-01 5.62 5.62 5.60 5.60 0.0M
2021-02-26 5.51 5.51 5.48 5.48 0.0M
2021-02-25 5.81 5.81 5.59 5.59 0.0M
2021-02-24 5.67 5.73 5.67 5.71 0.0M
2021-02-23 5.52 5.71 5.51 5.63 0.1M
2021-02-22 5.53 5.62 5.51 5.61 0.0M
2021-02-19 5.44 5.50 5.44 5.50 0.0M
2021-02-18 5.42 5.42 5.42 5.42 0.0M
2021-02-17 5.40 5.40 5.40 5.40 0.0M
2021-02-11 5.37 5.40 5.37 5.39 0.0M
2021-02-10 5.33 5.33 5.33 5.33 0.0M
2021-02-09 5.38 5.46 5.38 5.46 0.0M
2021-02-08 5.44 5.44 5.42 5.42 0.0M
2021-02-04 5.29 5.29 5.26 5.26 0.0M
2021-02-02 5.35 5.35 5.30 5.30 0.0M
2021-02-01 5.34 5.34 5.34 5.34 0.0M
2021-01-29 5.21 5.26 5.21 5.26 0.0M
2021-01-28 5.11 5.31 5.11 5.28 0.0M
2021-01-27 5.21 5.21 5.19 5.19 0.0M
2021-01-26 5.31 5.31 5.31 5.31 0.0M
2021-01-25 5.48 5.48 5.35 5.35 0.0M
2021-01-22 5.44 5.44 5.44 5.44 0.0M
2021-01-21 5.48 5.48 5.42 5.45 0.0M
2021-01-20 5.52 5.52 5.49 5.49 0.0M
2021-01-19 5.47 5.47 5.39 5.39 0.0M
2021-01-14 5.75 5.75 5.71 5.71 0.0M
2021-01-13 5.45 5.45 5.45 5.45 0.0M
2021-01-12 5.39 5.44 5.38 5.44 0.0M
2021-01-11 5.50 5.50 5.45 5.45 0.0M
2021-01-07 5.58 5.58 5.57 5.57 0.0M
2021-01-06 5.52 5.52 5.46 5.46 0.0M
2021-01-05 5.49 5.49 5.49 5.49 0.0M
2021-01-04 5.37 5.41 5.37 5.41 0.0M