Brainsway

BWAY
🏛️ usa →
15.29
Last Update: 2025-09-29
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 7.71 7.74 7.62 7.70 0.0M
2021-12-30 7.74 7.77 7.67 7.75 0.0M
2021-12-29 7.81 7.81 7.65 7.68 0.0M
2021-12-28 7.81 8.01 7.75 7.78 0.0M
2021-12-27 7.69 8.06 7.53 7.79 0.0M
2021-12-23 7.57 7.66 7.36 7.51 0.0M
2021-12-22 7.65 7.68 7.33 7.68 0.0M
2021-12-21 7.50 7.58 7.44 7.51 0.0M
2021-12-20 7.50 7.60 7.43 7.50 0.0M
2021-12-17 8.09 8.09 7.50 7.69 0.2M
2021-12-16 8.45 8.45 7.63 7.81 0.1M
2021-12-15 7.90 8.50 7.60 8.50 0.1M
2021-12-14 7.81 8.07 7.76 7.83 0.0M
2021-12-13 8.12 8.18 7.67 7.90 0.1M
2021-12-10 8.00 8.00 7.53 7.79 0.1M
2021-12-09 7.75 8.00 7.67 8.00 0.0M
2021-12-08 7.84 7.84 7.53 7.64 0.0M
2021-12-07 7.55 7.95 7.55 7.95 0.0M
2021-12-06 7.48 7.58 7.19 7.47 0.0M
2021-12-03 7.60 7.60 6.96 7.09 0.0M
2021-12-02 7.55 7.99 7.42 7.87 0.1M
2021-12-01 7.83 8.00 7.59 7.59 0.0M
2021-11-30 7.67 7.81 7.48 7.77 0.0M
2021-11-29 7.76 8.00 7.32 7.57 0.0M
2021-11-26 7.47 7.52 7.31 7.35 0.0M
2021-11-24 7.78 7.78 7.66 7.73 0.0M
2021-11-23 7.89 7.89 7.70 7.89 0.0M
2021-11-22 8.01 8.26 7.74 7.84 0.0M
2021-11-19 7.97 8.61 7.60 7.94 0.1M
2021-11-18 8.33 8.33 7.91 7.99 0.0M
2021-11-17 8.90 9.00 8.01 8.25 0.1M
2021-11-16 8.70 8.70 8.48 8.55 0.0M
2021-11-15 8.10 8.70 8.10 8.70 0.1M
2021-11-12 7.83 7.97 7.83 7.95 0.0M
2021-11-11 8.21 8.36 7.83 7.99 0.0M
2021-11-10 8.25 8.25 8.15 8.25 0.0M
2021-11-09 8.36 8.38 8.20 8.23 0.0M
2021-11-08 8.61 8.61 8.15 8.25 0.0M
2021-11-05 8.20 8.50 8.06 8.50 0.0M
2021-11-04 8.43 8.52 7.99 8.21 0.0M
2021-11-03 8.43 8.70 8.42 8.70 0.0M
2021-11-02 8.56 8.62 8.41 8.62 0.0M
2021-11-01 8.19 8.89 8.04 8.55 0.0M
2021-10-29 7.71 8.52 6.90 8.18 0.2M
2021-10-28 7.94 7.94 7.62 7.75 0.1M
2021-10-27 7.96 7.96 7.80 7.83 0.0M
2021-10-26 8.03 8.03 7.93 7.96 0.0M
2021-10-25 7.92 8.13 7.92 8.05 0.0M
2021-10-22 8.02 8.08 8.00 8.08 0.0M
2021-10-21 8.18 8.32 8.11 8.20 0.0M
2021-10-20 7.77 8.18 7.77 8.15 0.0M
2021-10-19 7.86 7.92 7.83 7.83 0.0M
2021-10-18 7.75 7.88 7.73 7.87 0.0M
2021-10-15 7.98 8.06 7.68 7.81 0.0M
2021-10-14 7.85 8.09 7.85 7.92 0.0M
2021-10-13 7.88 7.88 7.72 7.80 0.0M
2021-10-12 7.82 7.82 7.76 7.77 0.0M
2021-10-11 8.01 8.01 7.76 7.89 0.0M
2021-10-08 8.10 8.28 8.10 8.20 0.0M
2021-10-07 8.02 8.17 7.98 8.17 0.0M
2021-10-06 7.95 8.18 7.84 7.94 0.0M
2021-10-05 8.00 8.30 7.80 8.30 0.0M
2021-10-04 8.09 8.09 7.85 7.98 0.0M
2021-10-01 8.12 8.33 7.97 8.23 0.0M
2021-09-30 8.18 8.24 8.00 8.06 0.0M
2021-09-29 8.50 8.52 7.99 8.19 0.0M
2021-09-28 8.78 8.78 8.54 8.56 0.0M
2021-09-27 8.75 8.79 8.52 8.79 0.0M
2021-09-24 8.38 8.99 8.14 8.94 0.1M
2021-09-23 7.81 8.40 7.66 8.40 0.1M
2021-09-22 7.79 8.01 7.72 7.83 0.0M
2021-09-21 7.80 7.85 7.68 7.84 0.0M
2021-09-20 7.82 7.88 7.75 7.81 0.0M
2021-09-17 7.71 8.12 7.57 8.00 0.0M
2021-09-16 7.60 7.78 7.50 7.78 0.0M
2021-09-15 7.98 8.05 7.58 7.65 0.0M
2021-09-14 8.10 8.14 7.69 7.97 0.0M
2021-09-13 8.03 8.09 7.99 8.09 0.0M
2021-09-10 8.02 8.09 7.95 8.06 0.0M
2021-09-09 7.97 8.21 7.91 8.02 0.0M
2021-09-08 8.12 8.12 7.95 7.99 0.0M
2021-09-07 7.97 8.12 7.85 8.05 0.0M
2021-09-03 7.96 8.04 7.95 8.00 0.0M
2021-09-02 7.91 7.98 7.87 7.90 0.0M
2021-09-01 8.00 8.00 7.90 7.97 0.1M
2021-08-31 7.83 7.98 7.49 7.94 0.1M
2021-08-30 7.53 8.05 7.22 7.95 0.1M
2021-08-27 7.34 7.60 7.30 7.60 0.1M
2021-08-26 7.52 7.70 7.35 7.40 0.1M
2021-08-25 7.70 7.71 7.51 7.57 0.1M
2021-08-24 7.98 7.99 7.61 7.74 0.1M
2021-08-23 7.70 7.93 7.54 7.93 0.2M
2021-08-20 7.95 8.00 7.40 7.50 0.4M
2021-08-19 8.29 8.29 7.88 8.14 0.8M
2021-08-18 8.66 10.40 7.77 8.40 18.3M
2021-08-17 7.92 7.96 7.55 7.60 0.0M
2021-08-16 8.12 8.21 7.84 7.84 0.0M
2021-08-13 8.09 8.18 8.00 8.14 0.0M
2021-08-12 8.12 8.14 7.99 8.09 0.0M
2021-08-11 8.20 8.29 7.95 8.23 0.1M
2021-08-10 8.11 8.11 7.83 7.90 0.0M
2021-08-09 8.19 8.19 7.97 8.00 0.0M
2021-08-06 7.99 8.00 7.95 7.99 0.1M
2021-08-05 8.22 8.24 7.90 7.95 0.0M
2021-08-04 8.50 8.59 8.22 8.37 0.1M
2021-08-03 8.87 8.87 8.41 8.60 0.1M
2021-08-02 9.19 9.27 8.95 9.00 0.0M
2021-07-30 8.87 9.01 8.87 8.96 0.0M
2021-07-29 8.90 9.17 8.90 8.98 0.0M
2021-07-28 8.83 8.87 8.72 8.76 0.0M
2021-07-27 9.17 9.17 8.65 8.76 0.0M
2021-07-26 8.98 9.20 8.96 9.00 0.1M
2021-07-23 9.12 9.29 8.97 9.03 0.0M
2021-07-22 9.05 9.18 9.05 9.10 0.0M
2021-07-21 9.00 9.35 8.99 9.20 0.0M
2021-07-20 8.77 8.98 8.77 8.90 0.0M
2021-07-19 9.04 9.04 8.73 8.78 0.0M
2021-07-16 9.15 9.21 8.94 9.00 0.0M
2021-07-15 9.38 9.39 9.08 9.19 0.0M
2021-07-14 9.63 9.63 9.22 9.34 0.0M
2021-07-13 9.50 9.63 9.45 9.49 0.0M
2021-07-12 9.53 9.65 9.51 9.60 0.0M
2021-07-09 9.82 9.82 9.54 9.61 0.1M
2021-07-08 9.80 9.82 9.46 9.75 0.0M
2021-07-07 10.02 10.10 9.95 10.00 0.0M
2021-07-06 10.26 10.26 9.97 10.07 0.0M
2021-07-02 10.18 10.23 10.12 10.13 0.0M
2021-07-01 10.26 10.34 10.16 10.20 0.0M
2021-06-30 10.28 10.36 10.07 10.20 0.0M
2021-06-29 10.13 10.22 10.08 10.12 0.0M
2021-06-28 10.15 10.28 10.10 10.11 0.0M
2021-06-25 10.39 10.41 10.20 10.22 0.0M
2021-06-24 10.38 10.38 10.31 10.33 0.0M
2021-06-23 10.24 10.47 10.23 10.37 0.0M
2021-06-22 10.47 10.54 10.18 10.30 0.0M
2021-06-21 10.45 10.53 10.38 10.50 0.0M
2021-06-18 10.71 10.71 10.39 10.53 0.0M
2021-06-17 10.80 10.85 10.61 10.81 0.0M
2021-06-16 11.06 11.18 10.79 10.82 0.0M
2021-06-15 11.30 11.30 11.01 11.14 0.0M
2021-06-14 11.50 11.50 11.12 11.12 0.1M
2021-06-11 11.61 11.61 11.42 11.57 0.0M
2021-06-10 11.53 11.62 11.42 11.62 0.0M
2021-06-09 11.50 11.65 11.36 11.50 0.0M
2021-06-08 11.50 11.76 11.35 11.50 0.0M
2021-06-07 11.32 11.66 11.26 11.50 0.0M
2021-06-04 11.19 11.59 11.03 11.59 0.0M
2021-06-03 10.91 11.05 10.69 11.05 0.0M
2021-06-02 11.06 11.20 10.91 11.05 0.0M
2021-06-01 11.08 11.21 10.84 11.00 0.0M
2021-05-28 11.55 11.77 11.07 11.14 0.1M
2021-05-27 10.89 11.23 10.84 11.07 0.1M
2021-05-26 10.67 11.21 9.94 11.07 0.1M
2021-05-25 11.10 11.10 10.77 11.07 0.1M
2021-05-24 10.92 11.19 10.12 10.69 0.3M
2021-05-21 9.48 9.88 9.36 9.67 0.1M
2021-05-20 9.30 9.49 9.11 9.47 0.2M
2021-05-19 9.21 9.32 8.98 9.32 0.0M
2021-05-18 8.96 9.31 8.96 9.23 0.0M
2021-05-17 8.82 9.10 8.78 8.96 0.0M
2021-05-14 8.76 9.06 8.74 8.85 0.0M
2021-05-13 8.63 9.60 8.57 8.76 0.1M
2021-05-12 8.70 8.89 8.53 8.62 0.0M
2021-05-11 8.75 9.12 8.52 8.97 0.0M
2021-05-10 8.60 9.35 8.50 8.93 0.1M
2021-05-07 8.35 8.63 8.35 8.63 0.0M
2021-05-06 8.39 8.43 8.26 8.33 0.0M
2021-05-05 8.68 8.70 8.34 8.40 0.0M
2021-05-04 8.62 8.77 8.28 8.61 0.0M
2021-05-03 8.66 8.69 8.51 8.69 0.0M
2021-04-30 8.48 8.86 8.48 8.62 0.0M
2021-04-29 8.75 8.83 8.50 8.58 0.0M
2021-04-28 8.89 8.89 8.51 8.77 0.0M
2021-04-27 8.90 8.93 8.20 8.80 0.1M
2021-04-26 9.38 9.94 8.75 8.88 0.8M
2021-04-23 8.31 8.34 8.21 8.28 0.0M
2021-04-22 8.18 8.38 8.18 8.33 0.0M
2021-04-21 8.50 8.50 8.11 8.25 0.1M
2021-04-20 8.90 8.95 8.22 8.30 0.1M
2021-04-19 8.97 9.34 8.74 8.92 0.2M
2021-04-16 9.44 9.44 9.05 9.06 0.0M
2021-04-15 9.18 9.51 9.02 9.51 0.0M
2021-04-14 9.05 9.31 9.05 9.06 0.0M
2021-04-13 9.06 9.10 8.97 9.09 0.1M
2021-04-12 9.40 9.40 9.11 9.13 0.0M
2021-04-09 9.31 9.50 9.25 9.37 0.0M
2021-04-08 9.36 9.43 9.24 9.31 0.1M
2021-04-07 9.55 9.75 9.35 9.35 0.1M
2021-04-06 9.50 9.63 9.36 9.57 0.0M
2021-04-05 9.45 9.60 9.36 9.50 0.0M
2021-04-01 9.10 9.38 9.07 9.37 0.1M
2021-03-31 9.09 9.14 9.00 9.03 0.0M
2021-03-30 9.01 9.39 8.99 9.15 0.0M
2021-03-29 9.26 9.26 9.01 9.10 0.0M
2021-03-26 9.28 9.52 9.04 9.32 0.2M
2021-03-25 8.43 9.26 8.43 9.05 0.1M
2021-03-24 8.51 8.58 8.42 8.55 0.0M
2021-03-23 8.50 8.68 8.45 8.55 0.0M
2021-03-22 8.50 8.79 8.50 8.55 0.0M
2021-03-19 8.45 8.58 8.41 8.48 0.0M
2021-03-18 8.54 8.63 8.41 8.60 0.0M
2021-03-17 8.74 8.81 8.57 8.62 0.0M
2021-03-16 8.76 8.98 8.55 8.65 0.0M
2021-03-15 8.70 8.80 8.65 8.75 0.0M
2021-03-12 8.67 8.93 8.67 8.79 0.0M
2021-03-11 8.67 8.82 8.64 8.67 0.0M
2021-03-10 8.50 8.57 8.41 8.55 0.1M
2021-03-09 8.27 8.42 8.24 8.40 0.0M
2021-03-08 8.45 8.45 8.19 8.30 0.1M
2021-03-05 8.48 8.63 8.25 8.45 0.1M
2021-03-04 8.74 8.84 8.18 8.40 0.3M
2021-03-03 8.89 9.08 8.85 8.85 0.1M
2021-03-02 8.82 9.20 8.82 8.95 0.1M
2021-03-01 8.60 9.02 8.60 8.94 0.1M
2021-02-26 8.93 8.93 8.53 8.55 0.1M
2021-02-25 9.32 9.37 8.66 8.74 0.2M
2021-02-24 8.94 9.40 8.90 9.28 0.3M
2021-02-23 8.72 8.90 8.12 8.75 1.6M
2021-02-22 9.38 10.57 9.19 10.03 0.1M
2021-02-19 9.19 9.55 9.19 9.46 0.0M
2021-02-18 9.23 9.42 8.87 9.27 0.0M
2021-02-17 9.60 9.80 9.36 9.57 0.1M
2021-02-16 9.51 9.98 9.41 9.93 0.0M
2021-02-12 9.14 9.21 9.00 9.13 0.0M
2021-02-11 9.20 9.28 9.00 9.20 0.0M
2021-02-10 8.81 9.36 8.80 9.20 0.1M
2021-02-09 8.49 8.67 8.49 8.62 0.0M
2021-02-08 7.95 8.49 7.70 8.33 0.0M
2021-02-05 8.05 8.10 7.96 7.97 0.0M
2021-02-04 8.00 8.05 7.80 8.04 0.0M
2021-02-03 8.38 8.38 8.06 8.30 0.0M
2021-02-02 8.04 8.40 8.04 8.20 0.0M
2021-02-01 8.25 8.47 7.97 7.99 0.1M
2021-01-29 8.11 8.47 7.80 7.95 0.0M
2021-01-28 8.30 9.44 8.30 8.38 0.0M
2021-01-27 9.00 9.06 8.22 8.33 0.1M
2021-01-26 8.86 9.20 8.82 9.09 0.0M
2021-01-25 9.51 9.57 8.85 9.35 0.1M
2021-01-22 10.99 11.04 9.75 9.95 0.2M
2021-01-21 8.30 10.85 8.23 10.03 0.1M
2021-01-20 7.80 8.30 7.78 8.21 0.0M
2021-01-19 7.82 7.95 7.80 7.95 0.0M
2021-01-15 8.30 8.30 8.01 8.09 0.0M
2021-01-14 8.45 8.45 8.20 8.23 0.0M
2021-01-13 7.99 8.43 7.99 8.31 0.0M
2021-01-12 7.73 7.88 7.68 7.88 0.0M
2021-01-11 7.90 8.01 7.70 7.74 0.0M
2021-01-08 8.50 8.70 7.73 8.10 0.0M
2021-01-07 7.70 8.49 7.60 8.44 0.0M
2021-01-06 7.21 7.70 7.16 7.70 0.0M
2021-01-05 6.90 7.71 6.90 7.60 0.0M
2021-01-04 7.56 7.56 7.00 7.08 0.0M