Cion Investment

CION
🏛️ usa →
9.50
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
2022-12-30 9.63 9.77 9.57 9.75 0.3M
2022-12-29 9.82 9.94 9.72 9.75 0.2M
2022-12-28 10.30 10.30 9.99 10.04 0.3M
2022-12-27 10.29 10.47 10.11 10.28 0.3M
2022-12-23 10.30 10.40 10.21 10.29 0.2M
2022-12-22 10.36 10.36 10.10 10.30 0.2M
2022-12-21 10.35 10.65 10.26 10.51 0.3M
2022-12-20 10.09 10.46 9.95 10.32 0.4M
2022-12-19 10.39 10.40 9.84 9.94 0.3M
2022-12-16 10.53 10.53 10.11 10.40 2.3M
2022-12-15 10.71 10.71 10.38 10.46 0.2M
2022-12-14 10.85 11.12 10.58 10.79 0.3M
2022-12-13 11.00 11.19 10.72 10.83 0.3M
2022-12-12 10.25 11.10 10.25 10.83 1.0M
2022-12-09 10.09 10.32 10.08 10.21 0.2M
2022-12-08 10.11 10.30 10.09 10.17 0.2M
2022-12-07 10.00 10.10 9.93 10.03 0.2M
2022-12-06 10.16 10.20 9.98 10.02 0.3M
2022-12-05 10.25 10.28 10.08 10.13 0.2M
2022-12-02 10.10 10.42 10.10 10.25 0.3M
2022-12-01 10.12 10.35 10.05 10.20 0.2M
2022-11-30 9.94 10.19 9.79 10.10 0.3M
2022-11-29 10.29 10.53 10.28 10.38 0.3M
2022-11-28 10.38 10.47 10.28 10.29 0.2M
2022-11-25 10.44 10.48 10.36 10.43 0.1M
2022-11-23 10.31 10.47 10.18 10.29 0.2M
2022-11-22 10.26 10.36 10.16 10.28 0.2M
2022-11-21 10.10 10.27 10.07 10.22 0.2M
2022-11-18 10.25 10.35 10.12 10.15 0.2M
2022-11-17 10.01 10.36 9.97 10.27 0.1M
2022-11-16 10.40 10.48 10.22 10.22 0.2M
2022-11-15 10.65 10.65 10.39 10.48 0.2M
2022-11-14 10.60 10.73 10.43 10.46 0.3M
2022-11-11 10.20 10.97 10.15 10.57 0.7M
2022-11-10 10.00 10.45 9.96 10.02 0.4M
2022-11-09 9.45 9.82 9.39 9.63 0.2M
2022-11-08 9.74 9.82 9.48 9.50 0.2M
2022-11-07 9.41 9.78 9.41 9.74 0.3M
2022-11-04 9.34 9.57 9.30 9.49 0.3M
2022-11-03 9.25 9.46 9.08 9.17 0.6M
2022-11-02 9.30 9.56 9.26 9.39 0.2M
2022-11-01 9.34 9.48 9.22 9.41 0.2M
2022-10-31 9.34 9.53 9.25 9.31 0.3M
2022-10-28 9.27 9.48 9.27 9.44 0.2M
2022-10-27 9.21 9.52 9.21 9.28 0.2M
2022-10-26 9.38 9.45 9.20 9.20 0.2M
2022-10-25 8.95 9.38 8.95 9.26 0.2M
2022-10-24 8.79 9.02 8.65 9.01 0.2M
2022-10-21 8.65 8.94 8.65 8.79 0.2M
2022-10-20 8.65 8.96 8.64 8.73 0.2M
2022-10-19 8.80 8.95 8.65 8.80 0.2M
2022-10-18 8.94 9.03 8.78 8.92 0.2M
2022-10-17 8.78 9.04 8.70 8.78 0.2M
2022-10-14 8.91 9.11 8.61 8.61 0.3M
2022-10-13 8.40 8.92 8.29 8.91 0.2M
2022-10-12 8.35 8.65 8.32 8.47 0.2M
2022-10-11 8.33 8.51 8.20 8.36 0.2M
2022-10-10 8.45 8.55 8.36 8.37 0.1M
2022-10-07 8.61 8.71 8.34 8.48 0.3M
2022-10-06 8.77 8.90 8.65 8.75 0.2M
2022-10-05 8.86 9.01 8.76 8.82 0.2M
2022-10-04 8.70 9.17 8.64 9.08 0.3M
2022-10-03 8.60 8.76 8.41 8.46 0.3M
2022-09-30 8.20 8.61 8.18 8.50 0.3M
2022-09-29 8.75 8.77 8.08 8.22 0.3M
2022-09-28 8.72 9.02 8.60 8.89 0.2M
2022-09-27 8.59 8.90 8.56 8.63 0.2M
2022-09-26 8.87 9.08 8.40 8.49 0.4M
2022-09-23 9.03 9.06 8.77 8.94 0.3M
2022-09-22 9.60 9.68 9.18 9.19 0.3M
2022-09-21 9.67 9.73 9.50 9.60 0.3M
2022-09-20 9.93 9.95 9.62 9.66 0.1M
2022-09-19 9.80 10.10 9.80 10.01 0.2M
2022-09-16 10.23 10.23 9.77 9.92 0.4M
2022-09-15 10.13 10.44 10.13 10.35 0.2M
2022-09-14 9.91 10.37 9.91 10.23 0.3M
2022-09-13 10.05 10.10 9.93 9.96 0.3M
2022-09-12 10.15 10.30 10.13 10.16 0.2M
2022-09-09 9.86 10.14 9.79 10.12 0.2M
2022-09-08 9.83 9.97 9.57 9.88 0.3M
2022-09-07 9.40 9.80 9.36 9.78 0.2M
2022-09-06 9.42 9.82 9.42 9.47 0.4M
2022-09-02 9.34 9.71 9.28 9.46 0.2M
2022-09-01 9.45 9.46 9.00 9.27 0.5M
2022-08-31 9.93 9.97 9.59 9.65 0.4M
2022-08-30 10.41 10.53 10.17 10.22 0.4M
2022-08-29 10.55 10.59 10.43 10.48 0.2M
2022-08-26 10.75 10.76 10.53 10.58 0.2M
2022-08-25 10.87 10.97 10.75 10.85 0.2M
2022-08-24 10.44 10.85 10.44 10.78 0.2M
2022-08-23 10.19 10.63 10.19 10.53 0.2M
2022-08-22 10.30 10.36 10.18 10.25 0.2M
2022-08-19 10.26 10.56 10.25 10.46 0.2M
2022-08-18 10.18 10.58 10.14 10.53 0.2M
2022-08-17 10.35 10.35 10.13 10.18 0.2M
2022-08-16 10.08 10.38 10.08 10.38 0.2M
2022-08-15 10.31 10.33 10.12 10.17 0.2M
2022-08-12 9.85 10.53 9.85 10.31 0.4M
2022-08-11 9.40 9.98 9.40 9.82 0.2M
2022-08-10 9.36 9.62 9.36 9.54 0.2M
2022-08-09 9.43 9.56 9.19 9.37 0.2M
2022-08-08 9.59 9.86 9.49 9.53 0.3M
2022-08-05 9.40 9.59 9.31 9.50 0.2M
2022-08-04 9.18 9.44 9.11 9.39 0.2M
2022-08-03 9.26 9.37 9.10 9.31 0.2M
2022-08-02 9.23 9.37 9.10 9.15 0.2M
2022-08-01 9.36 9.42 9.08 9.33 0.2M
2022-07-29 9.02 9.39 8.95 9.34 0.3M
2022-07-28 8.95 9.27 8.95 9.12 0.2M
2022-07-27 8.94 9.07 8.74 9.01 0.2M
2022-07-26 9.09 9.09 8.68 8.77 0.2M
2022-07-25 8.92 9.36 8.82 9.04 0.3M
2022-07-22 8.57 8.68 8.45 8.63 0.2M
2022-07-21 8.29 8.63 8.19 8.59 0.2M
2022-07-20 8.58 8.63 8.32 8.38 0.2M
2022-07-19 8.35 8.76 8.33 8.58 0.3M
2022-07-18 8.20 8.41 8.20 8.34 0.3M
2022-07-15 8.24 8.48 8.10 8.20 0.3M
2022-07-14 7.96 8.28 7.83 8.27 0.5M
2022-07-13 7.99 8.25 7.99 8.14 0.2M
2022-07-12 8.08 8.28 7.99 8.14 0.4M
2022-07-11 8.30 8.31 7.95 8.16 0.4M
2022-07-08 8.63 8.90 8.43 8.50 0.4M
2022-07-07 8.08 8.88 8.08 8.82 0.9M
2022-07-06 8.44 8.58 7.95 8.09 1.0M
2022-07-05 8.68 8.79 8.41 8.79 0.2M
2022-07-01 8.63 8.93 8.62 8.83 0.1M
2022-06-30 8.58 8.82 8.45 8.70 0.1M
2022-06-29 8.75 8.84 8.56 8.68 0.1M
2022-06-28 9.02 9.25 8.66 8.76 0.1M
2022-06-27 8.35 9.08 8.35 8.89 0.2M
2022-06-24 8.02 8.42 8.01 8.19 0.2M
2022-06-23 8.02 8.18 7.85 7.98 0.2M
2022-06-22 8.27 8.39 7.94 8.05 0.2M
2022-06-21 8.44 8.79 8.37 8.39 0.2M
2022-06-17 8.63 8.69 8.21 8.46 0.2M
2022-06-16 8.76 8.76 8.27 8.51 0.3M
2022-06-15 9.17 9.45 8.80 8.96 0.1M
2022-06-14 9.46 9.46 9.05 9.18 0.3M
2022-06-13 10.09 10.28 9.34 9.52 0.4M
2022-06-10 10.06 10.36 9.99 10.31 0.2M
2022-06-09 10.07 10.37 9.91 10.22 0.2M
2022-06-08 10.58 10.64 10.07 10.09 0.2M
2022-06-07 10.35 10.54 10.08 10.48 0.3M
2022-06-06 10.47 10.63 10.17 10.36 0.3M
2022-06-03 10.58 10.82 10.47 10.52 0.1M
2022-06-02 10.90 11.00 10.72 10.72 0.1M
2022-06-01 10.95 11.07 10.68 10.96 0.2M
2022-05-31 11.27 11.27 10.81 10.99 0.2M
2022-05-27 11.25 11.57 11.25 11.43 0.1M
2022-05-26 11.02 11.43 11.02 11.23 0.1M
2022-05-25 10.82 11.32 10.82 11.02 0.1M
2022-05-24 10.95 11.02 10.69 10.92 0.1M
2022-05-23 10.73 11.20 10.73 11.03 0.2M
2022-05-20 10.83 11.11 10.55 10.69 0.1M
2022-05-19 10.80 11.12 10.75 10.87 0.2M
2022-05-18 11.32 11.39 10.91 10.97 0.1M
2022-05-17 10.83 11.25 10.83 11.18 0.2M
2022-05-16 10.37 10.93 10.26 10.77 0.1M
2022-05-13 10.45 10.61 10.20 10.36 0.2M
2022-05-12 10.38 10.71 9.95 10.30 0.3M
2022-05-11 10.60 10.96 10.50 10.52 0.1M
2022-05-10 10.75 11.17 10.46 10.69 0.2M
2022-05-09 11.01 11.08 10.67 10.75 0.2M
2022-05-06 11.35 11.38 11.08 11.16 0.1M
2022-05-05 11.52 11.56 11.06 11.37 0.2M
2022-05-04 11.26 11.56 11.21 11.50 0.2M
2022-05-03 11.02 11.44 10.96 11.36 0.1M
2022-05-02 11.15 11.35 10.92 11.06 0.2M
2022-04-29 11.33 11.58 11.13 11.20 0.2M
2022-04-28 11.09 11.55 10.96 11.50 0.2M
2022-04-27 11.00 11.23 10.86 11.07 0.3M
2022-04-26 11.14 11.14 10.76 10.90 0.2M
2022-04-25 11.09 11.27 11.00 11.27 0.2M
2022-04-22 11.25 11.38 11.08 11.22 0.2M
2022-04-21 11.68 11.83 11.26 11.32 0.2M
2022-04-20 11.52 11.68 11.45 11.63 0.2M
2022-04-19 11.68 11.86 11.51 11.61 0.2M
2022-04-18 11.79 11.85 11.56 11.72 0.2M
2022-04-14 11.95 12.10 11.80 11.80 0.2M
2022-04-13 11.98 12.24 11.85 11.99 0.2M
2022-04-12 12.11 12.30 11.84 12.03 0.2M
2022-04-11 12.17 12.39 11.95 12.17 0.3M
2022-04-08 12.15 12.48 12.15 12.25 0.3M
2022-04-07 12.25 12.57 12.08 12.40 0.4M
2022-04-06 13.06 13.40 12.05 12.26 0.6M
2022-04-05 13.82 13.84 12.83 13.39 0.6M
2022-04-04 13.95 14.74 13.82 14.11 0.2M
2022-04-01 14.80 15.00 14.00 14.13 0.2M
2022-03-31 14.66 14.86 14.62 14.80 0.1M
2022-03-30 14.76 14.88 14.66 14.77 0.1M
2022-03-29 15.00 15.09 14.73 14.82 0.1M
2022-03-28 14.80 15.08 14.80 14.98 0.1M
2022-03-25 14.78 14.88 14.60 14.82 0.1M
2022-03-24 14.74 14.98 14.63 14.97 0.1M
2022-03-23 14.08 14.69 13.95 14.56 0.1M
2022-03-22 13.95 14.35 13.87 14.01 0.2M
2022-03-21 14.58 14.74 14.32 14.38 0.1M
2022-03-18 14.45 14.76 14.37 14.72 0.5M
2022-03-17 14.25 14.65 14.25 14.48 0.1M
2022-03-16 14.01 14.85 14.01 14.35 0.1M
2022-03-15 14.08 14.67 13.76 14.05 0.1M
2022-03-14 13.27 14.10 13.27 13.97 0.1M
2022-03-11 12.66 13.41 12.60 13.40 0.1M
2022-03-10 12.00 12.98 12.00 12.66 0.1M
2022-03-09 12.62 13.00 12.62 12.73 0.1M
2022-03-08 12.12 12.80 12.12 12.51 0.1M
2022-03-07 12.29 12.58 11.94 12.13 0.1M
2022-03-04 12.20 12.54 12.20 12.21 0.1M
2022-03-03 12.14 12.53 12.04 12.21 0.0M
2022-03-02 11.96 12.36 11.91 12.14 0.1M
2022-03-01 12.01 12.01 11.56 11.80 0.1M
2022-02-28 11.94 12.18 11.94 12.03 0.0M
2022-02-25 12.04 12.23 11.91 12.06 0.0M
2022-02-24 11.59 11.98 11.47 11.96 0.1M
2022-02-23 12.00 12.07 11.77 11.81 0.1M
2022-02-22 12.26 12.32 12.00 12.01 0.1M
2022-02-18 12.33 12.44 12.25 12.42 0.0M
2022-02-17 12.44 12.48 12.34 12.38 0.0M
2022-02-16 12.41 12.61 12.40 12.56 0.0M
2022-02-15 12.44 12.54 12.16 12.52 0.1M
2022-02-14 12.40 12.50 12.29 12.39 0.0M
2022-02-11 12.65 12.75 12.35 12.40 0.1M
2022-02-10 12.50 12.79 12.34 12.73 0.1M
2022-02-09 12.60 12.90 12.58 12.58 0.0M
2022-02-08 12.33 12.56 12.33 12.51 0.0M
2022-02-07 12.10 12.52 12.10 12.47 0.1M
2022-02-04 12.26 12.32 12.10 12.20 0.1M
2022-02-03 12.25 12.45 12.25 12.26 0.1M
2022-02-02 12.34 12.54 12.21 12.42 0.1M
2022-02-01 12.43 12.61 12.31 12.42 0.1M
2022-01-31 12.12 12.58 12.12 12.50 0.0M
2022-01-28 12.17 12.30 12.04 12.20 0.1M
2022-01-27 12.27 12.60 11.97 12.10 0.1M
2022-01-26 12.65 12.65 12.08 12.26 0.1M
2022-01-25 12.50 12.52 12.25 12.44 0.1M
2022-01-24 12.51 12.66 11.93 12.47 0.2M
2022-01-21 12.56 12.77 12.44 12.54 0.2M
2022-01-20 12.72 12.84 12.55 12.60 0.1M
2022-01-19 12.78 12.90 12.56 12.56 0.1M
2022-01-18 12.68 12.89 12.63 12.83 0.1M
2022-01-14 12.85 12.97 12.63 12.79 0.1M
2022-01-13 13.01 13.18 12.86 12.93 0.1M
2022-01-12 12.90 13.39 12.84 13.08 0.1M
2022-01-11 12.60 13.03 12.58 12.93 0.1M
2022-01-10 12.65 12.80 12.50 12.68 0.1M
2022-01-07 12.60 12.85 12.53 12.75 0.1M
2022-01-06 12.55 12.69 12.51 12.60 0.1M
2022-01-05 12.75 12.83 12.53 12.64 0.1M
2022-01-04 12.95 13.00 12.62 12.84 0.1M
2022-01-03 13.20 13.20 12.79 12.98 0.1M