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
2021-12-31 25.20 25.20 25.20 25.20 0.0M
2021-12-30 25.66 25.66 25.66 25.66 0.0M
2021-12-29 25.15 25.15 25.14 25.14 0.0M
2021-12-28 25.05 25.05 25.05 25.05 0.0M
2021-12-27 25.07 25.07 25.07 25.07 0.0M
2021-12-23 23.78 23.78 23.78 23.78 0.0M
2021-12-17 23.73 23.73 23.73 23.73 0.0M
2021-12-14 23.40 24.25 23.40 23.95 0.1M
2021-12-13 24.00 24.00 24.00 24.00 0.0M
2021-12-10 24.00 24.03 24.00 24.03 0.0M
2021-12-08 24.21 24.21 24.11 24.11 0.0M
2021-12-07 23.98 24.08 23.98 24.08 0.0M
2021-12-06 23.40 23.41 23.40 23.41 0.0M
2021-12-02 23.78 23.78 23.49 23.57 0.0M
2021-12-01 23.66 23.66 23.66 23.66 0.1M
2021-11-30 23.44 23.44 22.91 22.91 0.0M
2021-11-29 23.08 23.08 23.08 23.08 0.0M
2021-11-22 24.10 24.16 24.01 24.16 0.0M
2021-11-19 24.00 24.06 24.00 24.06 0.0M
2021-11-18 23.92 24.50 23.92 24.50 0.0M
2021-11-17 24.48 24.84 24.45 24.50 0.0M
2021-11-16 24.25 24.25 24.23 24.23 0.0M
2021-11-15 24.55 24.55 24.50 24.50 0.0M
2021-11-10 23.65 23.74 23.65 23.70 0.0M
2021-11-09 23.97 23.97 23.97 23.97 0.0M
2021-11-05 24.45 24.45 24.45 24.45 0.0M
2021-11-04 24.40 24.40 24.33 24.37 0.0M
2021-11-02 23.95 23.95 23.95 23.95 0.0M
2021-11-01 23.60 23.60 23.60 23.60 0.0M
2021-10-25 22.81 23.10 22.81 23.10 0.0M
2021-10-19 22.81 22.99 22.81 22.91 0.0M
2021-10-18 22.44 22.50 22.44 22.50 0.0M
2021-10-14 23.07 23.07 23.07 23.07 0.0M
2021-10-08 20.91 21.46 20.71 20.71 0.0M
2021-10-07 21.08 21.30 20.98 20.98 0.0M
2021-10-06 21.07 21.07 21.07 21.07 0.0M
2021-10-04 21.98 21.98 21.45 21.45 0.0M
2021-09-28 22.00 22.00 22.00 22.00 0.0M
2021-09-27 22.35 22.65 22.35 22.50 0.0M
2021-09-23 22.66 22.66 22.16 22.16 0.0M
2021-09-21 22.50 22.55 22.26 22.55 0.0M
2021-09-20 22.35 22.35 22.09 22.09 0.0M
2021-09-17 22.72 22.72 22.72 22.72 0.0M
2021-09-16 23.37 23.37 23.37 23.37 0.0M
2021-09-14 23.15 23.15 23.15 23.15 0.0M
2021-09-10 23.50 23.50 23.50 23.50 0.0M
2021-09-09 23.45 23.45 23.45 23.45 0.0M
2021-09-08 23.45 23.50 23.40 23.50 0.0M
2021-09-03 23.67 23.67 23.67 23.67 0.0M
2021-09-02 24.37 24.37 24.37 24.37 0.0M
2021-09-01 23.71 23.71 23.71 23.71 0.0M
2021-08-31 23.68 23.80 23.58 23.80 0.0M
2021-08-30 23.10 23.10 23.10 23.10 0.0M
2021-08-27 23.25 23.25 23.25 23.25 0.0M
2021-08-26 23.11 23.11 23.11 23.11 0.0M
2021-08-25 23.59 23.60 23.32 23.32 0.0M
2021-08-24 23.80 23.90 23.80 23.90 0.0M
2021-08-23 24.25 24.37 23.84 24.37 0.0M
2021-08-19 23.50 23.52 23.26 23.52 0.0M
2021-08-18 24.41 24.41 23.79 23.79 0.0M
2021-08-17 24.41 24.41 24.41 24.41 0.0M
2021-08-16 24.12 24.12 23.70 24.00 0.0M
2021-08-13 24.80 25.25 24.70 25.25 0.0M
2021-08-12 24.90 24.90 24.90 24.90 0.0M
2021-08-11 24.70 24.70 24.70 24.70 0.0M
2021-08-09 23.95 24.50 23.95 24.50 0.0M
2021-08-06 25.35 25.35 24.95 24.95 0.0M
2021-08-04 25.70 25.70 25.70 25.70 0.0M
2021-08-03 25.05 25.05 25.05 25.05 0.0M
2021-08-02 24.93 24.93 24.92 24.92 0.0M
2021-07-27 24.08 25.50 24.07 24.27 0.0M
2021-07-26 24.65 24.65 24.30 24.30 0.0M
2021-07-23 24.58 24.87 24.58 24.87 0.0M
2021-07-22 24.50 24.55 24.30 24.53 0.0M
2021-07-21 24.20 24.20 24.20 24.20 0.0M
2021-07-16 24.19 24.19 24.19 24.19 0.0M
2021-07-12 24.00 24.38 24.00 24.38 0.0M
2021-07-09 23.80 23.89 23.80 23.89 0.0M
2021-07-08 23.51 23.51 23.51 23.51 0.0M
2021-07-06 23.72 23.72 23.00 23.00 0.0M
2021-07-01 22.75 22.75 22.75 22.75 0.0M
2021-06-30 23.50 23.50 23.18 23.18 0.0M
2021-06-25 23.35 23.35 23.35 23.35 0.0M
2021-06-24 23.13 23.13 23.13 23.13 0.0M
2021-06-23 23.28 23.28 23.25 23.25 0.0M
2021-06-22 23.45 23.45 23.45 23.45 0.0M
2021-06-18 21.70 22.80 21.70 22.80 0.0M
2021-06-16 23.10 23.55 23.10 23.50 0.0M
2021-06-15 23.42 23.42 23.42 23.42 0.0M
2021-06-14 23.10 23.95 23.10 23.95 0.0M
2021-06-11 23.69 23.69 23.53 23.53 0.0M
2021-06-10 23.40 23.50 23.40 23.40 0.0M
2021-06-09 23.66 23.66 23.53 23.53 0.0M
2021-06-08 23.71 23.71 23.23 23.23 0.0M
2021-06-04 22.95 23.53 22.95 23.53 0.0M
2021-06-03 23.10 23.10 23.10 23.10 0.0M
2021-06-02 23.31 23.31 23.31 23.31 0.0M
2021-06-01 23.40 23.40 23.00 23.00 0.0M
2021-05-28 23.00 23.25 23.00 23.25 0.0M
2021-05-27 22.75 22.75 22.75 22.75 0.0M
2021-05-26 22.93 23.25 22.50 23.25 0.0M
2021-05-24 22.50 22.73 22.50 22.73 0.0M
2021-05-21 23.50 23.50 23.50 23.50 0.0M
2021-05-20 23.25 23.76 22.73 23.25 0.0M
2021-05-19 23.10 23.38 22.40 23.29 0.0M
2021-05-18 21.96 22.50 21.96 22.38 0.0M
2021-05-17 21.97 21.97 21.97 21.97 0.0M
2021-05-14 22.02 22.02 21.88 21.88 0.0M
2021-05-13 20.62 21.10 20.62 21.10 0.0M
2021-05-12 21.11 21.30 20.84 20.84 0.0M
2021-05-11 21.26 21.26 21.26 21.26 0.0M
2021-05-06 21.73 21.73 21.11 21.11 0.0M
2021-05-04 21.25 21.25 21.25 21.25 0.0M
2021-04-30 21.45 21.45 21.39 21.39 0.0M
2021-04-28 21.50 21.50 21.40 21.40 0.0M
2021-04-27 21.14 21.14 21.12 21.12 0.0M
2021-04-22 21.13 21.13 21.13 21.13 0.0M
2021-04-21 21.13 21.13 21.13 21.13 0.0M
2021-04-19 21.66 21.66 21.56 21.56 0.0M
2021-04-16 21.69 21.69 21.69 21.69 0.0M
2021-04-14 20.90 20.90 20.90 20.90 0.0M
2021-04-12 20.88 20.88 20.74 20.74 0.0M
2021-04-07 20.44 20.44 20.44 20.44 0.0M
2021-04-06 20.39 20.39 20.39 20.39 0.0M
2021-04-05 20.24 20.24 20.24 20.24 0.0M
2021-03-31 20.36 20.40 20.14 20.14 0.0M
2021-03-29 19.89 19.89 19.89 19.89 0.0M
2021-03-26 19.95 19.95 19.95 19.95 0.0M
2021-03-25 20.00 20.00 20.00 20.00 0.0M
2021-03-24 20.03 20.03 20.03 20.03 0.0M
2021-03-22 19.91 19.91 19.91 19.91 0.0M
2021-03-19 20.00 20.00 20.00 20.00 0.0M
2021-03-16 20.13 20.31 20.13 20.31 0.0M
2021-03-15 19.95 19.95 19.92 19.92 0.0M
2021-03-12 19.68 19.68 19.68 19.68 0.0M
2021-02-26 18.78 18.78 18.78 18.78 0.0M
2021-02-24 19.11 19.11 19.11 19.11 0.0M
2021-02-22 18.59 18.59 18.59 18.59 0.0M
2021-02-19 19.20 19.20 19.20 19.20 0.0M
2021-02-17 19.01 19.01 19.01 19.01 0.0M
2021-02-12 19.57 19.85 19.57 19.85 0.0M
2021-02-10 19.23 19.23 19.10 19.10 0.0M
2021-02-09 19.09 19.09 19.06 19.06 0.0M
2021-02-05 19.00 19.00 18.80 18.80 0.0M
2021-02-04 19.01 19.01 19.01 19.01 0.0M
2021-02-03 18.82 18.82 18.82 18.82 0.0M
2021-02-02 18.92 18.94 18.90 18.94 0.0M
2021-02-01 18.75 18.75 18.75 18.75 0.0M
2021-01-28 18.69 18.75 18.69 18.75 0.0M
2021-01-25 18.61 18.61 18.61 18.61 0.0M
2021-01-22 18.88 18.88 18.73 18.73 0.0M
2021-01-20 18.69 18.69 18.69 18.69 0.0M
2021-01-19 18.75 18.75 18.75 18.75 0.0M
2021-01-13 18.35 18.35 18.35 18.35 0.0M
2021-01-11 18.50 18.50 18.50 18.50 0.0M
2021-01-08 18.88 18.88 18.88 18.88 0.0M
2021-01-07 18.59 18.59 18.59 18.59 0.0M
2021-01-06 18.43 18.45 18.13 18.14 0.0M
2021-01-05 18.34 18.54 18.34 18.54 0.0M
2021-01-04 18.44 18.44 18.44 18.44 0.0M