ADENTRA

ADEN
🏛️ usa →
24.80
Last Update: 2025-09-24
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
2021-12-30 34.96 35.02 34.96 35.02 0.0M
2021-12-29 35.37 35.41 35.02 35.02 0.0M
2021-12-14 32.21 32.23 32.21 32.23 0.0M
2021-12-13 33.60 33.60 33.60 33.60 0.0M
2021-12-10 33.63 33.63 33.63 33.63 0.0M
2021-12-09 33.64 33.64 33.64 33.64 0.0M
2021-11-30 32.91 32.91 32.04 32.10 0.0M
2021-11-29 31.53 31.53 31.53 31.53 0.0M
2021-11-22 33.52 33.52 33.52 33.52 0.0M
2021-11-18 34.21 34.21 34.21 34.21 0.0M
2021-11-17 34.38 34.38 34.38 34.38 0.0M
2021-11-12 38.17 38.17 38.00 38.00 0.0M
2021-11-10 38.94 38.94 38.10 38.10 0.0M
2021-11-09 38.96 38.96 38.96 38.96 0.0M
2021-11-08 38.03 38.31 37.79 38.31 0.0M
2021-11-05 35.21 35.27 35.21 35.27 0.0M
2021-11-04 35.00 35.00 35.00 35.00 0.0M
2021-10-25 33.09 33.11 33.09 33.11 0.0M
2021-10-19 32.58 32.58 32.58 32.58 0.0M
2021-10-15 31.01 31.01 31.01 31.01 0.0M
2021-10-13 30.00 30.00 30.00 30.00 0.0M
2021-10-12 28.27 28.27 28.27 28.27 0.0M
2021-10-04 28.97 28.97 28.97 28.97 0.0M
2021-09-30 29.44 29.74 29.44 29.64 0.0M
2021-09-28 30.11 30.11 30.11 30.11 0.0M
2021-09-27 30.88 30.88 30.88 30.88 0.0M
2021-09-23 30.34 30.34 30.34 30.34 0.0M
2021-09-20 28.27 28.27 28.27 28.27 0.0M
2021-09-09 29.44 29.44 29.44 29.44 0.0M
2021-08-23 30.14 30.14 30.14 30.14 0.0M
2021-08-13 31.88 31.89 31.88 31.89 0.0M
2021-08-12 31.95 32.21 31.95 32.21 0.0M
2021-08-11 31.75 31.75 31.75 31.75 0.0M
2021-08-10 31.92 31.92 31.92 31.92 0.0M
2021-08-09 30.43 31.08 30.43 31.08 0.0M
2021-08-05 27.70 27.70 27.61 27.61 0.0M
2021-07-28 27.36 27.46 27.36 27.45 0.0M
2021-07-26 27.41 27.41 27.41 27.41 0.0M
2021-07-22 28.56 28.56 28.30 28.30 0.0M
2021-07-13 28.02 28.02 28.02 28.02 0.0M
2021-07-06 29.27 29.27 29.27 29.27 0.0M
2021-07-01 30.10 30.10 30.10 30.10 0.0M
2021-06-29 29.92 29.92 29.92 29.92 0.0M
2021-06-28 30.72 30.73 30.72 30.73 0.0M
2021-06-25 30.29 30.29 29.99 29.99 0.0M
2021-06-24 30.38 30.38 29.80 29.80 0.0M
2021-06-23 24.06 24.06 24.06 24.06 0.0M
2021-06-18 23.03 23.03 23.03 23.03 0.0M
2021-06-08 25.70 25.93 25.70 25.93 0.0M
2021-06-07 26.08 26.08 26.08 26.08 0.0M
2021-06-03 26.13 26.14 26.13 26.14 0.0M
2021-05-27 26.68 26.68 26.68 26.68 0.0M
2021-05-26 26.70 26.70 26.53 26.53 0.0M
2021-05-21 26.52 26.52 26.46 26.46 0.0M
2021-05-18 27.75 27.75 27.75 27.75 0.0M
2021-05-11 29.28 29.28 29.28 29.28 0.0M
2021-05-05 29.25 29.25 29.25 29.25 0.0M
2021-04-27 28.00 28.00 28.00 28.00 0.0M
2021-04-20 25.86 25.86 25.86 25.86 0.0M
2021-04-19 26.10 26.10 25.75 25.86 0.0M
2021-04-16 25.85 25.97 25.85 25.90 0.0M
2021-04-15 25.40 25.41 25.40 25.41 0.0M
2021-04-14 25.48 25.48 25.48 25.48 0.0M
2021-04-13 25.15 25.15 25.15 25.15 0.0M
2021-04-12 25.82 25.82 25.82 25.82 0.0M
2021-04-06 26.22 26.22 26.17 26.17 0.0M
2021-04-05 26.78 26.80 26.14 26.14 0.0M
2021-03-31 25.44 25.44 25.44 25.44 0.0M
2021-03-29 25.55 25.55 25.55 25.55 0.0M
2021-03-26 25.04 25.04 25.00 25.00 0.0M
2021-03-11 23.05 23.05 23.05 23.05 0.0M
2021-03-08 21.95 21.95 21.95 21.95 0.0M
2021-03-01 21.95 21.95 21.95 21.95 0.0M
2021-02-25 22.99 22.99 22.99 22.99 0.0M
2021-02-17 22.93 22.94 22.92 22.92 0.0M
2021-02-10 23.79 23.79 23.79 23.79 0.0M
2021-02-03 22.76 22.77 22.63 22.63 0.0M
2021-01-29 22.01 22.01 21.39 21.39 0.0M
2021-01-27 21.77 21.77 21.77 21.77 0.0M
2021-01-21 22.07 22.07 22.07 22.07 0.0M
2021-01-20 21.35 21.35 21.34 21.34 0.0M
2021-01-19 21.07 21.07 20.99 20.99 0.0M
2021-01-06 19.58 19.58 19.58 19.58 0.0M