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
2023-12-28 22.99 22.99 22.99 22.99 0.0M
2023-12-27 23.18 23.19 23.15 23.15 0.0M
2023-12-22 23.38 23.38 23.38 23.38 0.0M
2023-12-21 22.26 23.09 22.24 22.24 0.0M
2023-12-20 23.09 23.09 23.09 23.09 0.0M
2023-12-15 22.61 22.61 21.86 22.00 0.0M
2023-12-12 21.70 21.70 21.49 21.49 0.0M
2023-12-07 21.41 21.41 21.41 21.41 0.0M
2023-12-06 21.17 21.17 21.17 21.17 0.0M
2023-12-05 21.02 21.02 21.00 21.00 0.0M
2023-12-04 20.82 20.87 20.82 20.87 0.0M
2023-12-01 21.00 21.00 20.36 20.67 0.0M
2023-11-30 20.47 20.47 20.20 20.20 0.0M
2023-11-24 20.51 20.52 20.51 20.52 0.0M
2023-11-20 20.20 20.20 20.20 20.20 0.0M
2023-11-17 20.15 20.15 20.15 20.15 0.0M
2023-11-15 20.30 20.30 19.50 19.75 0.0M
2023-11-14 19.08 19.76 19.08 19.76 0.0M
2023-11-10 18.44 18.44 18.44 18.44 0.0M
2023-11-09 18.73 18.73 18.41 18.41 0.0M
2023-11-08 19.11 19.11 19.11 19.11 0.0M
2023-11-07 18.42 18.85 18.37 18.85 0.0M
2023-11-06 18.74 18.74 18.74 18.74 0.0M
2023-11-01 18.10 18.10 18.10 18.10 0.0M
2023-10-31 18.22 18.22 18.01 18.22 0.0M
2023-10-27 18.25 18.25 17.55 17.55 0.0M
2023-10-26 18.25 18.25 18.25 18.25 0.0M
2023-10-25 18.11 18.11 18.11 18.11 0.0M
2023-10-20 18.28 18.28 18.28 18.28 0.0M
2023-10-19 19.30 19.30 19.06 19.06 0.0M
2023-10-18 19.20 19.20 19.20 19.20 0.0M
2023-10-16 19.85 19.88 19.85 19.88 0.0M
2023-10-11 19.78 20.00 19.78 20.00 0.0M
2023-10-09 19.18 19.18 19.18 19.18 0.0M
2023-09-28 19.29 19.29 18.90 19.16 0.0M
2023-09-25 19.30 19.30 19.30 19.30 0.0M
2023-09-21 19.00 19.00 19.00 19.00 0.0M
2023-09-19 19.75 19.75 19.75 19.75 0.0M
2023-09-18 19.09 19.09 19.09 19.09 0.0M
2023-09-13 19.10 19.10 19.10 19.10 0.0M
2023-09-12 19.00 19.40 18.68 19.40 0.0M
2023-09-11 19.00 19.00 19.00 19.00 0.0M
2023-09-08 19.15 19.15 19.10 19.13 0.0M
2023-09-06 19.05 19.19 19.05 19.19 0.0M
2023-09-05 19.09 19.09 19.09 19.09 0.0M
2023-09-01 19.00 19.00 18.50 18.50 0.0M
2023-08-29 19.00 19.00 18.99 18.99 0.0M
2023-08-24 18.69 19.25 18.69 19.25 0.0M
2023-08-22 18.52 18.88 18.52 18.88 0.0M
2023-08-21 18.23 18.23 18.23 18.23 0.0M
2023-08-17 18.30 19.08 18.30 19.08 0.0M
2023-08-16 18.57 18.57 18.57 18.57 0.0M
2023-08-15 19.00 19.00 18.55 18.85 0.0M
2023-08-14 19.50 19.50 19.49 19.49 0.0M
2023-08-11 19.70 19.70 18.79 18.79 0.0M
2023-08-10 19.60 19.60 19.60 19.60 0.0M
2023-08-08 19.36 19.52 18.91 18.91 0.0M
2023-08-07 19.37 19.37 19.37 19.37 0.0M
2023-08-04 19.90 19.90 19.90 19.90 0.0M
2023-08-03 19.25 19.25 19.25 19.25 0.0M
2023-08-02 19.80 19.80 19.80 19.80 0.0M
2023-08-01 20.50 20.50 20.08 20.17 0.0M
2023-07-31 20.65 20.65 20.60 20.60 0.0M
2023-07-28 20.70 20.70 20.65 20.65 0.0M
2023-07-27 20.68 20.68 20.68 20.68 0.0M
2023-07-24 20.50 20.50 20.50 20.50 0.0M
2023-07-19 20.43 20.75 20.43 20.50 0.0M
2023-07-18 20.83 20.83 20.83 20.83 0.0M
2023-07-17 20.28 20.50 20.05 20.50 0.0M
2023-07-11 19.18 19.18 19.18 19.18 0.0M
2023-07-10 18.60 18.60 18.60 18.60 0.0M
2023-07-07 19.00 19.00 19.00 19.00 0.0M
2023-07-05 19.13 19.13 19.00 19.00 0.0M
2023-07-03 19.40 19.40 19.40 19.40 0.0M
2023-06-29 18.90 19.57 18.90 19.57 0.0M
2023-06-28 19.50 19.50 19.50 19.50 0.0M
2023-06-23 19.18 19.18 19.18 19.18 0.0M
2023-06-22 19.50 19.50 19.50 19.50 0.0M
2023-06-21 19.57 19.57 19.56 19.57 0.0M
2023-06-20 20.00 20.18 19.69 19.69 0.0M
2023-06-13 19.71 19.71 19.71 19.71 0.0M
2023-06-07 20.38 20.38 19.85 19.85 0.0M
2023-06-05 20.21 20.50 20.21 20.50 0.0M
2023-06-02 20.31 20.31 20.31 20.31 0.0M
2023-06-01 20.57 20.57 20.16 20.16 0.0M
2023-05-31 20.00 20.00 20.00 20.00 0.0M
2023-05-22 20.42 20.42 20.40 20.40 0.0M
2023-05-19 20.53 20.53 20.53 20.53 0.0M
2023-05-17 19.84 19.84 19.84 19.84 0.0M
2023-05-15 20.48 20.48 20.48 20.48 0.0M
2023-05-12 20.76 20.82 20.76 20.79 0.0M
2023-05-09 21.17 21.22 21.17 21.22 0.0M
2023-05-08 21.17 21.17 21.17 21.17 0.0M
2023-05-05 21.14 21.14 21.14 21.14 0.0M
2023-05-02 21.10 21.10 21.10 21.10 0.0M
2023-04-27 21.04 21.04 21.04 21.04 0.0M
2023-04-26 21.09 21.09 21.09 21.09 0.0M
2023-04-18 20.00 20.00 20.00 20.00 0.0M
2023-04-13 20.50 20.50 20.47 20.47 0.0M
2023-04-12 20.59 20.59 20.59 20.59 0.0M
2023-04-05 19.88 19.88 19.88 19.88 0.0M
2023-03-30 19.41 19.41 19.41 19.41 0.0M
2023-03-29 19.22 19.22 19.22 19.22 0.0M
2023-03-27 19.06 19.06 18.84 18.94 0.0M
2023-03-23 19.01 19.01 19.01 19.01 0.0M
2023-03-20 18.42 18.42 18.42 18.42 0.0M
2023-03-15 18.20 18.20 18.20 18.20 0.0M
2023-03-14 19.17 19.17 19.17 19.17 0.0M
2023-03-13 18.34 18.60 18.34 18.60 0.0M
2023-03-03 19.43 19.43 19.43 19.43 0.0M
2023-03-02 19.08 19.08 19.08 19.08 0.0M
2023-02-17 19.42 19.42 19.42 19.42 0.0M
2023-02-16 19.89 19.89 19.87 19.87 0.0M
2023-02-13 19.85 19.85 19.85 19.85 0.0M
2023-02-09 19.65 19.65 19.65 19.65 0.0M
2023-02-03 19.46 19.46 19.46 19.46 0.0M
2023-02-02 20.10 20.10 20.10 20.10 0.0M
2023-02-01 19.50 19.50 19.50 19.50 0.0M
2023-01-27 20.00 20.00 20.00 20.00 0.0M
2023-01-20 19.45 19.45 19.45 19.45 0.0M
2023-01-17 19.46 19.46 19.46 19.46 0.0M
2023-01-13 19.62 19.62 19.62 19.62 0.0M
2023-01-12 19.80 19.80 19.80 19.80 0.0M
2023-01-11 19.43 19.51 19.43 19.51 0.0M
2023-01-06 18.50 18.50 18.50 18.50 0.0M
2023-01-04 18.45 18.45 18.35 18.35 0.0M