AgileThought

AGILQ
🏛️ usa →
0.02
Last Update: 2025-03-11
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 4.98 5.07 4.66 4.72 0.2M
2021-12-30 5.29 5.39 4.91 4.97 0.2M
2021-12-29 5.25 5.33 4.80 5.18 0.2M
2021-12-28 5.63 5.90 5.20 5.33 0.3M
2021-12-27 6.13 6.14 5.50 5.59 0.2M
2021-12-23 6.50 6.62 5.80 5.85 0.3M
2021-12-22 6.90 6.95 6.41 6.41 0.7M
2021-12-21 8.26 9.77 8.26 9.21 0.1M
2021-12-20 8.81 9.20 8.15 8.15 0.0M
2021-12-17 8.38 9.77 8.02 9.59 0.8M
2021-12-16 8.44 9.76 8.14 8.49 0.1M
2021-12-15 8.32 8.86 8.09 8.30 0.0M
2021-12-14 8.56 9.01 7.80 8.05 0.1M
2021-12-13 9.70 9.89 8.39 8.70 0.1M
2021-12-10 9.51 9.87 9.43 9.69 0.1M
2021-12-09 9.58 9.82 9.18 9.46 0.1M
2021-12-08 9.85 9.90 9.50 9.79 0.1M
2021-12-07 8.78 10.15 8.74 9.97 0.1M
2021-12-06 9.50 10.00 8.20 8.69 0.1M
2021-12-03 9.08 10.02 9.00 9.39 0.0M
2021-12-02 9.67 10.34 8.70 9.03 0.0M
2021-12-01 10.90 11.12 9.68 9.78 0.1M
2021-11-30 10.41 11.12 9.89 11.00 0.1M
2021-11-29 10.35 10.50 9.63 10.41 0.1M
2021-11-26 9.87 10.50 9.24 10.35 0.1M
2021-11-24 9.55 10.41 9.43 10.34 0.0M
2021-11-23 10.24 10.24 9.22 9.67 0.0M
2021-11-22 10.29 10.50 10.12 10.35 0.0M
2021-11-19 10.29 10.57 9.94 10.43 0.0M
2021-11-18 10.29 10.42 9.85 10.29 0.1M
2021-11-17 9.52 10.36 9.52 10.22 0.1M
2021-11-16 9.86 9.99 9.50 9.83 0.1M
2021-11-15 10.41 10.42 9.59 10.42 0.0M
2021-11-12 10.00 10.40 9.11 10.29 0.0M
2021-11-11 9.85 10.14 9.40 10.08 0.0M
2021-11-10 9.61 10.68 9.46 9.74 0.1M
2021-11-09 8.67 9.81 8.55 9.69 0.1M
2021-11-08 8.64 8.98 8.22 8.78 0.1M
2021-11-05 8.32 8.73 8.12 8.53 0.0M
2021-11-04 8.54 8.54 8.07 8.22 0.0M
2021-11-03 8.41 8.80 8.37 8.51 0.0M
2021-11-02 8.52 8.55 7.97 8.36 0.0M
2021-11-01 8.16 8.72 7.95 8.69 0.1M
2021-10-29 8.08 8.19 7.90 8.12 0.1M
2021-10-28 7.66 8.25 7.62 8.08 0.1M
2021-10-27 7.62 7.75 7.11 7.66 0.1M
2021-10-26 7.50 8.27 7.38 7.65 0.4M
2021-10-25 7.85 7.97 7.24 7.56 0.4M
2021-10-22 8.17 8.25 7.65 7.78 0.1M
2021-10-21 8.22 8.91 8.17 8.36 0.1M
2021-10-20 8.81 8.92 8.16 8.39 0.1M
2021-10-19 8.64 9.12 8.63 8.81 0.1M
2021-10-18 8.23 8.80 8.02 8.73 0.1M
2021-10-15 8.02 8.50 7.95 8.40 0.1M
2021-10-14 8.10 8.40 7.95 8.13 0.1M
2021-10-13 7.97 8.10 7.71 7.89 0.1M
2021-10-12 7.81 8.23 7.56 7.91 0.1M
2021-10-11 7.94 7.99 7.55 7.71 0.1M
2021-10-08 8.14 8.49 7.83 7.92 0.1M
2021-10-07 8.01 8.45 7.88 8.14 0.1M
2021-10-06 8.59 8.79 7.87 8.10 0.1M
2021-10-05 8.98 9.05 8.50 8.64 0.2M
2021-10-04 9.40 9.44 8.39 8.49 0.1M
2021-10-01 9.47 9.85 9.39 9.53 0.1M
2021-09-30 9.50 10.39 9.15 9.47 0.4M
2021-09-29 11.65 11.65 9.14 9.15 0.5M
2021-09-28 11.83 12.09 11.03 11.66 0.5M
2021-09-27 11.82 12.49 11.40 12.26 0.5M
2021-09-24 12.07 12.34 11.65 12.04 0.3M
2021-09-23 13.38 13.60 11.79 12.32 0.5M
2021-09-22 14.46 14.67 12.66 13.44 0.5M
2021-09-21 13.50 16.25 12.35 14.32 1.8M
2021-09-20 12.60 13.47 11.62 13.02 0.9M
2021-09-17 14.21 15.79 13.03 13.06 0.9M
2021-09-16 13.60 16.48 13.43 14.85 4.2M
2021-09-15 12.65 13.75 11.77 12.32 1.2M
2021-09-14 11.50 13.49 11.20 13.04 0.8M
2021-09-13 11.81 12.50 11.00 12.05 0.5M
2021-09-10 13.00 14.15 11.62 12.12 0.6M
2021-09-09 13.75 14.47 12.81 13.18 0.3M
2021-09-08 13.57 16.00 12.01 14.21 0.4M
2021-09-07 19.00 19.00 13.75 13.99 0.2M
2021-09-03 20.54 22.97 16.01 16.02 0.7M
2021-09-02 14.00 36.13 13.70 23.53 0.7M
2021-09-01 12.44 14.00 12.44 13.89 0.0M
2021-08-31 11.90 13.00 11.59 12.60 0.0M
2021-08-30 11.70 11.98 11.48 11.98 0.0M
2021-08-27 12.00 12.59 11.55 11.68 0.0M
2021-08-26 11.23 12.42 11.15 11.70 0.0M
2021-08-25 12.16 12.16 10.40 11.05 0.0M
2021-08-24 10.95 11.94 10.90 11.05 0.0M
2021-08-23 10.00 10.50 10.00 10.30 0.0M
2021-08-20 10.50 10.50 10.25 10.30 0.0M
2021-08-19 9.82 12.27 9.80 10.57 0.1M
2021-08-18 9.68 9.85 9.50 9.67 0.0M
2021-08-17 9.70 9.85 9.70 9.72 0.0M
2021-08-16 9.92 9.92 9.75 9.84 0.0M
2021-08-13 9.92 9.97 9.85 9.85 0.0M
2021-08-12 10.04 10.05 10.04 10.04 0.0M
2021-08-11 10.07 10.07 10.04 10.05 0.0M
2021-08-10 10.05 10.05 10.04 10.04 0.2M
2021-08-09 10.03 10.05 10.03 10.04 0.1M
2021-08-06 10.08 10.08 10.03 10.03 0.0M
2021-08-05 10.05 10.05 10.04 10.05 0.0M
2021-08-04 10.04 10.05 10.04 10.05 0.2M
2021-08-03 10.03 10.05 10.03 10.04 0.3M
2021-08-02 10.05 10.05 10.04 10.04 0.0M
2021-07-30 10.02 10.04 10.02 10.03 0.4M
2021-07-29 10.02 10.02 10.02 10.02 0.0M
2021-07-28 10.03 10.03 10.00 10.00 0.1M
2021-07-27 10.02 10.02 10.02 10.02 0.0M
2021-07-26 10.02 10.03 10.02 10.02 0.0M
2021-07-23 10.04 10.04 10.02 10.02 0.0M
2021-07-22 10.00 10.00 10.00 10.00 0.0M
2021-07-20 10.00 10.00 9.99 10.00 0.0M
2021-07-19 10.00 10.02 9.99 9.99 0.0M
2021-07-16 10.03 10.05 10.00 10.05 0.1M
2021-07-15 10.00 10.03 10.00 10.03 0.1M
2021-07-14 10.00 10.00 10.00 10.00 0.0M
2021-07-13 10.01 10.03 10.00 10.00 0.0M
2021-07-12 10.01 10.02 10.01 10.02 0.1M
2021-07-09 10.02 10.03 10.01 10.01 0.0M
2021-07-08 10.01 10.01 10.01 10.01 0.1M
2021-07-07 10.02 10.02 10.02 10.02 0.0M
2021-07-06 10.00 10.02 10.00 10.02 0.0M
2021-07-02 10.02 10.02 10.00 10.00 0.0M
2021-07-01 9.99 10.02 9.99 9.99 0.0M
2021-06-30 9.99 10.01 9.99 10.00 0.0M
2021-06-29 9.98 10.02 9.98 10.02 0.0M
2021-06-28 9.98 9.98 9.98 9.98 0.0M
2021-06-25 9.99 10.00 9.98 9.99 0.0M
2021-06-24 10.00 10.00 10.00 10.00 0.0M
2021-06-23 9.99 9.99 9.97 9.98 0.1M
2021-06-22 9.98 10.00 9.97 9.99 0.1M
2021-06-21 9.98 10.01 9.98 9.98 0.0M
2021-06-18 9.98 10.02 9.98 9.98 0.0M
2021-06-17 10.00 10.03 9.97 9.98 0.1M
2021-06-16 10.03 10.03 10.00 10.00 0.0M
2021-06-14 10.00 10.00 10.00 10.00 0.0M
2021-06-11 10.01 10.02 10.00 10.00 0.1M
2021-06-10 10.00 10.01 9.99 10.00 0.0M
2021-06-09 10.00 10.00 9.99 10.00 0.0M
2021-06-08 9.97 9.98 9.97 9.98 0.0M
2021-06-07 9.98 10.01 9.96 9.96 0.0M
2021-06-04 9.96 9.96 9.96 9.96 0.0M
2021-06-03 9.95 10.01 9.95 10.01 0.0M
2021-06-02 9.98 9.99 9.98 9.98 0.0M
2021-06-01 9.96 10.00 9.96 10.00 0.0M
2021-05-28 9.94 9.99 9.94 9.96 0.1M
2021-05-27 9.96 9.97 9.94 9.94 0.0M
2021-05-26 10.03 10.03 9.95 10.02 0.0M
2021-05-24 9.94 9.94 9.94 9.94 0.0M
2021-05-21 9.95 10.00 9.94 9.94 0.0M
2021-05-20 9.97 9.97 9.95 9.95 0.1M
2021-05-19 9.95 9.95 9.95 9.95 0.0M
2021-05-18 9.98 9.99 9.95 9.95 0.1M
2021-05-17 10.01 10.01 9.94 9.99 0.1M
2021-05-14 9.96 9.96 9.96 9.96 0.0M
2021-05-13 9.96 9.98 9.96 9.98 0.0M
2021-05-12 9.98 9.98 9.96 9.97 0.0M
2021-05-11 9.97 9.98 9.97 9.98 0.0M
2021-05-10 9.98 10.00 9.96 9.96 0.3M
2021-05-07 10.02 10.02 10.02 10.02 0.0M
2021-05-06 10.00 10.00 10.00 10.00 0.0M
2021-05-05 9.99 10.04 9.98 10.04 0.0M
2021-05-04 9.99 10.08 9.99 10.08 0.0M
2021-05-03 9.99 10.00 9.99 10.00 0.1M
2021-04-29 9.97 9.99 9.97 9.99 0.0M
2021-04-27 9.97 9.97 9.97 9.97 0.0M
2021-04-22 9.99 9.99 9.99 9.99 0.0M
2021-04-21 9.98 10.01 9.98 9.98 0.0M
2021-04-20 10.04 10.04 9.98 9.99 0.2M
2021-04-19 10.02 10.02 9.98 9.99 0.0M
2021-04-16 9.98 10.01 9.98 10.01 0.5M
2021-04-15 9.98 9.99 9.98 9.99 0.0M
2021-04-14 9.97 9.97 9.96 9.97 0.0M
2021-04-13 9.96 10.00 9.96 10.00 0.0M
2021-04-08 10.02 10.07 10.02 10.06 0.0M
2021-04-05 10.01 10.01 10.01 10.01 0.0M
2021-04-01 10.00 10.00 9.99 9.99 0.0M
2021-03-31 9.94 9.94 9.94 9.94 0.0M
2021-03-30 9.95 9.95 9.94 9.94 0.0M
2021-03-29 9.93 9.98 9.93 9.94 0.0M
2021-03-26 9.91 10.10 9.91 10.10 0.2M
2021-03-25 9.93 9.94 9.91 9.92 0.0M
2021-03-24 9.95 9.96 9.93 9.93 0.0M
2021-03-23 9.99 9.99 9.99 9.99 0.0M
2021-03-22 9.97 9.99 9.94 9.99 0.0M
2021-03-19 9.95 9.99 9.95 9.98 0.0M
2021-03-18 9.96 9.96 9.92 9.93 0.0M
2021-03-17 10.07 10.07 9.95 9.95 0.0M
2021-03-16 10.10 10.10 10.00 10.00 0.0M
2021-03-15 9.96 10.30 9.96 10.00 0.0M
2021-03-12 10.00 10.00 10.00 10.00 0.0M
2021-03-11 10.03 10.03 10.03 10.03 0.0M
2021-03-10 9.93 9.94 9.93 9.93 0.0M
2021-03-08 9.94 9.99 9.94 9.99 0.0M
2021-03-05 9.84 10.09 9.83 9.94 0.1M
2021-03-04 10.03 10.03 9.83 9.95 0.1M
2021-03-03 10.01 10.04 10.01 10.04 0.0M
2021-03-02 10.10 10.10 10.00 10.03 0.0M
2021-03-01 10.30 10.30 10.19 10.20 0.1M
2021-02-26 10.25 10.26 10.25 10.25 0.1M
2021-02-25 10.30 10.35 10.19 10.26 0.0M
2021-02-24 10.13 10.37 10.13 10.35 0.0M
2021-02-23 10.26 10.32 10.10 10.30 0.0M
2021-02-22 10.35 10.35 10.35 10.35 0.0M
2021-02-19 10.40 10.41 10.35 10.35 0.0M
2021-02-18 10.35 10.40 10.35 10.37 0.1M
2021-02-17 10.33 10.39 10.33 10.33 0.1M
2021-02-16 10.39 10.39 10.31 10.35 0.0M
2021-02-12 10.33 10.33 10.26 10.26 0.0M
2021-02-11 10.30 10.34 10.30 10.34 0.0M
2021-02-10 10.35 10.40 10.30 10.34 0.1M
2021-02-09 10.31 10.37 10.30 10.35 0.0M
2021-02-08 10.29 10.39 10.25 10.35 0.1M
2021-02-05 10.29 10.38 10.20 10.23 0.0M
2021-02-04 10.25 10.32 10.19 10.28 0.1M
2021-02-03 10.19 10.22 10.06 10.20 0.1M
2021-02-02 10.17 10.17 10.17 10.17 0.0M
2021-02-01 10.11 10.23 10.11 10.16 0.0M
2021-01-29 10.07 10.09 10.05 10.05 0.1M
2021-01-28 10.15 10.24 10.10 10.15 0.0M
2021-01-27 10.14 10.20 10.01 10.05 0.1M
2021-01-26 10.25 10.25 10.20 10.23 0.0M
2021-01-25 10.17 10.30 10.14 10.25 0.1M
2021-01-22 10.27 10.27 10.19 10.19 0.0M
2021-01-21 10.16 10.29 10.16 10.29 0.0M
2021-01-20 10.25 10.26 10.21 10.21 0.0M
2021-01-19 10.26 10.30 10.23 10.28 0.0M
2021-01-15 10.25 10.25 10.23 10.25 0.0M
2021-01-14 10.25 10.25 10.21 10.21 0.0M
2021-01-13 10.23 10.24 10.20 10.20 0.0M
2021-01-12 10.20 10.23 10.15 10.20 0.1M
2021-01-11 10.25 10.25 10.13 10.17 0.0M
2021-01-08 10.16 10.20 10.15 10.19 0.1M
2021-01-07 10.10 10.18 10.10 10.18 0.0M
2021-01-06 10.11 10.15 10.08 10.08 0.0M
2021-01-05 10.15 10.15 10.08 10.15 0.0M
2021-01-04 10.15 10.15 10.15 10.15 0.0M