Investor B

INVEb
🏛️ usa →
30.35
Last Update: 2025-09-25
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
2025-09-25 29.56 30.35 29.56 30.35 0.0M
2025-09-23 30.45 30.45 30.45 30.45 0.0M
2025-09-22 30.71 30.71 30.71 30.71 0.0M
2025-09-19 30.22 30.25 29.76 30.00 0.0M
2025-09-18 30.40 30.40 30.40 30.40 0.0M
2025-09-17 30.44 30.44 30.44 30.44 0.0M
2025-09-15 30.68 30.68 28.20 28.20 0.0M
2025-09-12 30.47 30.47 30.47 30.47 0.0M
2025-09-11 30.00 30.65 30.00 30.65 0.0M
2025-09-10 30.93 30.93 30.93 30.93 0.0M
2025-09-09 30.87 30.87 30.34 30.34 0.0M
2025-09-05 31.23 31.23 31.16 31.16 0.0M
2025-09-04 30.00 30.00 30.00 30.00 0.0M
2025-09-03 29.80 31.07 29.80 31.07 0.0M
2025-09-02 30.25 30.25 30.14 30.15 0.0M
2025-08-29 30.51 30.51 30.51 30.51 0.0M
2025-08-28 30.61 30.75 30.61 30.75 0.0M
2025-08-27 30.30 30.30 30.30 30.30 0.0M
2025-08-19 31.00 31.12 30.70 30.89 0.0M
2025-08-18 31.11 31.11 31.11 31.11 0.0M
2025-08-15 30.23 30.78 30.23 30.78 0.0M
2025-08-13 30.00 30.00 30.00 30.00 0.0M
2025-08-12 29.69 30.51 29.65 30.51 0.0M
2025-08-11 29.74 29.74 29.18 29.50 0.0M
2025-08-08 30.00 30.00 30.00 30.00 0.0M
2025-08-07 29.60 29.60 29.60 29.60 0.0M
2025-08-05 29.29 29.29 29.25 29.25 0.0M
2025-08-04 29.31 29.31 29.31 29.31 0.0M
2025-08-01 29.04 29.04 28.82 29.00 0.0M
2025-07-31 29.36 29.36 28.30 28.75 0.0M
2025-07-30 29.79 30.00 29.79 30.00 0.0M
2025-07-29 30.03 30.44 30.03 30.38 0.0M
2025-07-28 30.30 30.65 30.30 30.30 0.0M
2025-07-25 30.36 30.67 30.09 30.09 0.0M
2025-07-24 30.00 31.00 30.00 30.37 0.0M
2025-07-23 30.25 30.65 29.97 30.65 0.0M
2025-07-22 29.54 29.99 29.54 29.99 0.0M
2025-07-21 30.24 30.32 30.24 30.32 0.0M
2025-07-17 29.72 30.41 29.72 30.37 0.0M
2025-07-14 30.06 30.06 29.63 29.98 0.0M
2025-07-11 30.25 30.75 30.25 30.75 0.0M
2025-07-10 30.30 30.50 30.00 30.50 0.0M
2025-07-09 30.00 30.00 29.70 29.90 0.0M
2025-07-08 29.50 29.50 29.50 29.50 0.0M
2025-07-03 28.80 29.82 28.80 29.82 0.0M
2025-07-02 29.73 29.73 29.04 29.04 0.0M
2025-07-01 29.45 29.45 29.43 29.43 0.0M
2025-06-26 28.24 28.28 28.24 28.28 0.0M
2025-06-25 29.35 29.35 29.35 29.35 0.0M
2025-06-24 28.75 28.75 28.75 28.75 0.0M
2025-06-23 28.51 28.51 28.51 28.51 0.0M
2025-06-20 28.64 28.64 27.79 27.79 0.0M
2025-06-18 28.65 28.94 28.25 28.70 0.0M
2025-06-16 29.47 29.47 29.28 29.28 0.0M
2025-06-13 28.67 28.67 28.65 28.65 0.0M
2025-06-12 29.71 29.75 29.62 29.75 0.0M
2025-06-11 29.80 30.04 29.80 29.85 0.0M
2025-06-10 29.57 29.57 29.57 29.57 0.0M
2025-06-09 29.27 29.27 29.27 29.27 0.0M
2025-06-05 29.64 29.64 29.39 29.39 0.0M
2025-06-04 29.79 29.85 29.31 29.85 0.0M
2025-06-03 29.20 29.20 29.07 29.07 0.0M
2025-06-02 28.55 29.39 28.55 28.79 0.0M
2025-05-30 29.50 29.50 29.32 29.32 0.0M
2025-05-29 29.32 29.69 29.32 29.69 0.0M
2025-05-28 29.00 29.63 29.00 29.25 0.0M
2025-05-27 29.67 29.67 29.67 29.67 0.0M
2025-05-23 29.65 29.65 29.45 29.45 0.0M
2025-05-21 30.70 30.70 30.70 30.70 0.0M
2025-05-20 30.71 30.71 30.71 30.71 0.0M
2025-05-19 30.44 30.44 29.97 29.97 0.0M
2025-05-16 30.05 30.05 29.20 29.20 0.0M
2025-05-15 30.00 30.00 30.00 30.00 0.0M
2025-05-14 29.50 29.50 29.40 29.40 0.0M
2025-05-13 30.13 30.45 29.30 29.75 0.0M
2025-05-09 29.57 29.57 29.57 29.57 0.0M
2025-05-08 29.22 29.22 29.22 29.22 0.0M
2025-05-07 29.93 29.93 28.65 28.65 0.0M
2025-05-06 29.68 29.68 29.68 29.68 0.0M
2025-05-05 29.97 30.21 29.81 29.81 0.0M
2025-05-01 28.15 28.15 28.15 28.15 0.0M
2025-04-29 29.15 29.21 29.14 29.21 0.0M
2025-04-25 29.73 29.73 29.73 29.73 0.0M
2025-04-24 29.50 29.54 28.88 29.54 0.0M
2025-04-23 29.49 29.49 29.49 29.49 0.0M
2025-04-22 28.97 30.01 28.97 29.00 0.0M
2025-04-21 29.83 29.83 29.83 29.83 0.0M
2025-04-17 28.74 29.29 28.74 29.29 0.0M
2025-04-16 28.00 28.56 28.00 28.42 0.0M
2025-04-15 28.25 28.48 27.96 28.45 0.0M
2025-04-14 28.33 28.50 28.33 28.50 0.0M
2025-04-11 27.30 28.30 26.71 28.30 0.0M
2025-04-10 27.91 28.28 27.07 28.28 0.0M
2025-04-09 25.31 28.25 25.31 28.25 0.0M
2025-04-08 26.31 27.02 26.31 27.02 0.0M
2025-04-07 25.71 26.67 25.71 26.67 0.0M
2025-04-04 28.04 28.04 28.04 28.04 0.0M
2025-04-01 29.40 29.40 29.40 29.40 0.0M
2025-03-28 30.45 30.45 30.45 30.45 0.0M
2025-03-26 30.66 30.66 30.15 30.55 0.0M
2025-03-24 30.77 30.77 30.77 30.77 0.0M
2025-03-20 31.00 31.10 30.83 31.10 0.0M
2025-03-14 30.77 30.77 30.16 30.16 0.0M
2025-03-12 30.68 31.05 30.68 31.05 0.0M
2025-03-11 29.75 30.50 29.75 30.50 0.0M
2025-03-10 30.55 30.55 30.55 30.55 0.0M
2025-03-06 30.83 30.83 30.83 30.83 0.0M
2025-03-05 30.90 30.90 30.90 30.90 0.0M
2025-03-04 28.70 28.70 28.70 28.70 0.0M
2025-03-03 30.25 30.53 30.19 30.43 0.0M
2025-02-28 29.00 30.06 29.00 30.06 0.0M
2025-02-26 30.22 30.57 30.22 30.57 0.0M
2025-02-25 30.20 30.34 30.20 30.34 0.0M
2025-02-24 29.79 30.07 29.69 30.07 0.0M
2025-02-21 29.99 29.99 29.60 29.60 0.0M
2025-02-20 30.10 30.43 29.92 30.43 0.0M
2025-02-19 30.05 30.09 29.91 29.92 0.0M
2025-02-18 30.25 30.51 30.25 30.51 0.0M
2025-02-14 29.34 30.00 29.34 29.88 0.1M
2025-02-13 29.93 30.01 29.65 30.01 0.0M
2025-02-12 29.00 29.50 29.00 29.50 0.0M
2025-02-11 28.37 28.88 28.37 28.88 0.0M
2025-02-04 28.07 28.07 27.85 27.85 0.0M
2025-01-31 28.20 28.50 28.20 28.50 0.0M
2025-01-29 28.62 28.62 28.60 28.60 0.0M
2025-01-24 28.39 28.68 28.39 28.62 0.0M
2025-01-23 27.40 28.64 27.40 28.64 0.0M
2025-01-22 28.47 28.75 28.47 28.75 0.0M
2025-01-21 28.00 28.10 28.00 28.10 0.0M
2025-01-17 28.13 28.13 28.13 28.13 0.0M
2025-01-16 27.25 27.25 27.25 27.25 0.0M
2025-01-14 26.55 26.55 26.55 26.55 0.0M
2025-01-13 26.60 26.60 26.58 26.60 0.0M
2025-01-10 26.10 26.54 26.10 26.54 0.0M
2025-01-08 26.07 26.53 26.07 26.53 0.0M
2025-01-07 27.00 27.15 26.93 26.93 0.0M
2025-01-03 26.61 26.61 26.61 26.61 0.0M
2025-01-02 26.06 26.06 26.05 26.05 0.0M