Nayax

NYAX
🏛️ usa →
47.42
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
2023-12-29 19.05 19.05 19.05 19.05 0.0M
2023-12-28 19.00 19.00 19.00 19.00 0.0M
2023-12-27 19.16 19.16 19.00 19.00 0.0M
2023-12-26 19.60 19.60 19.60 19.60 0.0M
2023-12-22 19.60 19.60 19.60 19.60 0.0M
2023-12-21 19.60 19.60 19.60 19.60 0.0M
2023-12-20 19.50 19.50 19.50 19.50 0.0M
2023-12-19 19.50 19.50 19.50 19.50 0.0M
2023-12-18 18.97 19.65 18.97 19.50 0.0M
2023-12-15 18.46 18.46 18.46 18.46 0.0M
2023-12-14 19.54 19.54 19.54 19.54 0.0M
2023-12-13 19.78 19.78 19.54 19.54 0.0M
2023-12-12 19.16 19.18 19.16 19.18 0.0M
2023-12-11 19.48 19.48 19.48 19.48 0.0M
2023-12-08 19.78 21.74 19.78 21.74 0.0M
2023-12-07 20.04 20.35 19.50 20.35 0.0M
2023-12-06 20.89 21.87 20.89 21.87 0.0M
2023-12-05 19.82 19.82 19.80 19.80 0.0M
2023-12-04 19.75 19.80 19.75 19.80 0.0M
2023-11-30 19.57 19.57 19.57 19.57 0.0M
2023-11-29 19.64 20.50 19.64 20.50 0.0M
2023-11-28 20.27 20.27 20.27 20.27 0.0M
2023-11-27 20.21 20.28 20.18 20.28 0.0M
2023-11-24 20.00 20.00 20.00 20.00 0.0M
2023-11-22 20.26 20.37 19.54 20.00 0.0M
2023-11-21 20.75 20.75 20.03 20.34 0.0M
2023-11-20 20.71 21.71 20.64 20.80 0.0M
2023-11-17 20.99 21.28 20.87 21.14 0.0M
2023-11-16 21.39 21.39 20.20 20.88 0.0M
2023-11-15 19.81 19.81 19.81 19.81 0.0M
2023-11-14 19.83 19.83 19.81 19.81 0.0M
2023-11-13 19.04 19.04 19.04 19.04 0.0M
2023-11-10 19.04 19.04 19.04 19.04 0.0M
2023-11-09 19.99 19.99 19.04 19.04 0.0M
2023-11-08 19.79 19.81 19.79 19.81 0.0M
2023-11-07 19.75 20.30 19.00 19.00 0.0M
2023-11-06 19.33 19.33 19.33 19.33 0.0M
2023-11-03 19.39 21.02 19.32 20.00 0.0M
2023-11-02 20.99 20.99 19.18 19.18 0.0M
2023-11-01 20.77 20.77 20.27 20.35 0.0M
2023-10-31 20.37 20.37 20.31 20.34 0.0M
2023-10-30 20.37 20.37 19.17 19.17 0.0M
2023-10-27 19.00 19.00 19.00 19.00 0.0M
2023-10-26 19.06 19.06 19.00 19.00 0.0M
2023-10-25 19.02 19.02 19.02 19.02 0.0M
2023-10-24 19.04 19.05 19.01 19.02 0.0M
2023-10-23 19.55 19.55 19.36 19.36 0.0M
2023-10-20 19.28 19.28 19.28 19.28 0.0M
2023-10-19 19.75 21.70 19.00 19.28 0.0M
2023-10-18 19.02 19.02 19.01 19.02 0.0M
2023-10-17 19.69 19.69 19.69 19.69 0.0M
2023-10-16 19.45 20.80 19.19 20.80 0.0M
2023-10-13 20.50 20.50 20.50 20.50 0.0M
2023-10-12 20.26 20.26 20.26 20.26 0.0M
2023-10-11 20.17 20.53 20.00 20.53 0.0M
2023-10-10 21.00 21.00 21.00 21.00 0.0M
2023-10-09 20.22 20.23 20.01 20.01 0.0M
2023-10-06 20.60 22.14 20.60 22.14 0.0M
2023-10-05 22.07 22.07 21.98 21.98 0.0M
2023-10-04 22.27 22.27 22.27 22.27 0.0M
2023-10-03 22.27 22.27 22.27 22.27 0.0M
2023-10-02 22.27 22.27 22.27 22.27 0.0M
2023-09-29 24.98 24.98 24.38 24.38 0.0M
2023-09-28 23.13 24.99 23.13 24.98 0.0M
2023-09-27 22.53 23.85 22.53 22.85 0.0M
2023-09-26 23.43 23.43 23.01 23.04 0.0M
2023-09-25 23.48 25.38 22.43 22.92 0.0M
2023-09-22 22.56 22.56 22.56 22.56 0.0M
2023-09-21 23.19 24.00 23.00 24.00 0.0M
2023-09-20 22.28 22.28 22.24 22.24 0.0M
2023-09-19 22.02 22.02 21.97 21.97 0.0M
2023-09-18 21.51 21.51 21.51 21.51 0.0M
2023-09-15 21.51 21.51 21.51 21.51 0.0M
2023-09-14 21.45 21.45 20.00 20.00 0.0M
2023-09-13 21.45 21.45 21.45 21.45 0.0M
2023-09-12 21.45 21.45 21.45 21.45 0.0M
2023-09-11 22.10 22.10 22.10 22.10 0.0M
2023-09-08 22.10 22.10 22.10 22.10 0.0M
2023-09-07 21.77 22.10 21.72 22.10 0.0M
2023-09-06 23.03 23.03 23.03 23.03 0.0M
2023-09-05 22.03 22.03 22.03 22.03 0.0M
2023-09-01 22.03 22.03 22.03 22.03 0.0M
2023-08-31 22.03 22.03 22.03 22.03 0.0M
2023-08-30 23.37 23.37 23.37 23.37 0.0M
2023-08-29 23.37 23.37 23.37 23.37 0.0M
2023-08-28 23.37 23.37 23.37 23.37 0.0M
2023-08-25 24.00 24.00 24.00 24.00 0.0M
2023-08-24 23.37 23.37 23.37 23.37 0.0M
2023-08-23 22.64 22.64 22.64 22.64 0.0M
2023-08-22 22.97 22.97 22.64 22.64 0.0M
2023-08-21 22.66 22.66 22.50 22.50 0.0M
2023-08-18 24.05 24.05 24.05 24.05 0.0M
2023-08-17 24.05 24.05 24.05 24.05 0.0M
2023-08-16 24.05 24.05 24.05 24.05 0.0M
2023-08-15 24.05 24.05 24.05 24.05 0.0M
2023-08-14 24.05 24.05 24.05 24.05 0.0M
2023-08-11 24.05 24.05 24.05 24.05 0.0M
2023-08-10 23.89 23.89 23.89 23.89 0.0M
2023-08-09 23.60 23.60 23.59 23.59 0.0M
2023-08-08 22.30 22.30 22.30 22.30 0.0M
2023-08-07 22.30 22.30 22.30 22.30 0.0M
2023-08-03 22.30 22.30 22.30 22.30 0.0M
2023-08-02 22.90 22.90 22.09 22.09 0.0M
2023-08-01 21.45 21.45 21.45 21.45 0.0M
2023-07-31 21.45 21.45 21.45 21.45 0.0M
2023-07-28 21.45 21.45 21.45 21.45 0.0M
2023-07-27 21.45 21.45 21.45 21.45 0.0M
2023-07-26 20.06 20.06 20.06 20.06 0.0M
2023-07-25 20.06 20.06 20.06 20.06 0.0M
2023-07-24 21.89 21.89 21.45 21.45 0.0M
2023-07-21 22.06 22.06 22.06 22.06 0.0M
2023-07-20 22.54 22.54 22.54 22.54 0.0M
2023-07-19 21.32 21.32 21.32 21.32 0.0M
2023-07-18 21.32 21.32 21.32 21.32 0.0M
2023-07-17 21.36 23.00 21.32 21.32 0.0M
2023-07-14 19.64 19.64 19.64 19.64 0.0M
2023-07-13 19.64 19.64 19.64 19.64 0.0M
2023-07-12 19.64 19.64 19.64 19.64 0.0M
2023-07-11 19.64 19.64 19.64 19.64 0.0M
2023-07-10 19.02 19.83 18.89 19.83 0.0M
2023-07-07 20.85 20.85 20.85 20.85 0.0M
2023-07-05 19.08 19.08 19.08 19.08 0.0M
2023-06-30 19.08 19.08 19.08 19.08 0.0M
2023-06-29 19.08 19.08 19.08 19.08 0.0M
2023-06-28 18.94 18.94 18.94 18.94 0.0M
2023-06-27 18.99 19.64 18.99 19.20 0.0M
2023-06-26 19.34 19.34 19.34 19.34 0.0M
2023-06-23 20.00 20.00 20.00 20.00 0.0M
2023-06-21 20.00 20.00 20.00 20.00 0.0M
2023-06-20 20.00 20.00 20.00 20.00 0.0M
2023-06-16 19.90 20.00 19.90 20.00 0.0M
2023-06-15 19.95 19.95 19.88 19.88 0.0M
2023-06-14 19.47 19.47 19.43 19.43 0.0M
2023-06-13 19.70 19.71 19.21 19.21 0.0M
2023-06-12 19.58 19.58 19.11 19.57 0.0M
2023-06-09 18.96 18.96 18.96 18.96 0.0M
2023-06-08 18.95 18.95 18.95 18.95 0.0M
2023-06-07 18.22 18.23 18.22 18.22 0.0M
2023-06-06 17.64 17.64 17.64 17.64 0.0M
2023-06-05 17.52 17.90 17.52 17.85 0.0M
2023-06-02 18.79 18.95 18.63 18.63 0.0M
2023-06-01 17.57 18.50 17.57 18.40 0.0M
2023-05-31 17.95 18.29 17.95 18.09 0.0M
2023-05-30 17.69 19.46 17.54 18.40 0.0M
2023-05-26 18.49 18.49 18.49 18.49 0.0M
2023-05-25 18.49 18.49 18.49 18.49 0.0M
2023-05-24 19.29 19.29 19.29 19.29 0.0M
2023-05-23 18.61 19.29 18.61 19.29 0.0M
2023-05-22 18.76 18.76 18.76 18.76 0.0M
2023-05-19 18.58 18.58 18.58 18.58 0.0M
2023-05-18 18.58 18.58 18.58 18.58 0.0M
2023-05-17 18.58 18.58 18.58 18.58 0.0M
2023-05-16 18.58 18.58 18.58 18.58 0.0M
2023-05-15 18.52 18.52 18.52 18.52 0.0M
2023-05-12 17.31 17.31 17.31 17.31 0.0M
2023-05-11 17.31 17.31 17.31 17.31 0.0M
2023-05-10 17.31 17.31 17.31 17.31 0.0M
2023-05-09 17.31 17.31 17.31 17.31 0.0M
2023-05-08 17.31 17.31 17.31 17.31 0.0M
2023-05-05 17.31 17.31 17.31 17.31 0.0M
2023-05-04 16.38 16.38 16.38 16.38 0.0M
2023-05-03 16.38 16.38 16.38 16.38 0.0M
2023-05-02 17.40 17.40 16.38 16.38 0.0M
2023-05-01 16.72 16.72 16.72 16.72 0.0M
2023-04-28 16.72 16.72 16.72 16.72 0.0M
2023-04-27 16.72 16.72 16.72 16.72 0.0M
2023-04-26 16.72 16.72 16.72 16.72 0.0M
2023-04-25 16.72 16.72 16.72 16.72 0.0M
2023-04-24 16.56 16.56 16.56 16.56 0.0M
2023-04-21 17.39 17.39 16.56 16.56 0.0M
2023-04-20 17.06 17.06 17.06 17.06 0.0M
2023-04-19 16.91 16.91 16.91 16.91 0.0M
2023-04-18 17.60 18.12 16.80 18.12 0.0M
2023-04-17 17.06 17.06 17.06 17.06 0.0M
2023-04-14 17.06 17.06 17.06 17.06 0.0M
2023-04-13 17.06 17.06 17.06 17.06 0.0M
2023-04-12 17.06 17.06 17.06 17.06 0.0M
2023-04-11 17.06 17.06 17.06 17.06 0.0M
2023-04-10 17.61 17.61 17.61 17.61 0.0M
2023-04-06 17.61 17.61 17.61 17.61 0.0M
2023-04-05 17.61 17.61 17.61 17.61 0.0M
2023-04-04 17.61 17.61 17.61 17.61 0.0M
2023-04-03 17.25 17.25 17.25 17.25 0.0M
2023-03-31 17.25 17.25 17.25 17.25 0.0M
2023-03-30 17.11 17.11 17.11 17.11 0.0M
2023-03-29 17.11 17.11 17.11 17.11 0.0M
2023-03-28 18.22 18.22 18.22 18.22 0.0M
2023-03-27 18.22 18.22 18.22 18.22 0.0M
2023-03-24 18.22 18.22 18.22 18.22 0.0M
2023-03-23 17.50 17.50 17.50 17.50 0.0M
2023-03-22 17.50 17.50 17.50 17.50 0.0M
2023-03-21 17.50 17.50 17.50 17.50 0.0M
2023-03-20 17.28 17.28 17.28 17.28 0.0M
2023-03-17 19.03 19.03 17.50 17.50 0.0M
2023-03-16 18.06 18.06 18.06 18.06 0.0M
2023-03-15 18.06 18.06 18.06 18.06 0.0M
2023-03-14 16.60 18.12 16.60 18.06 0.0M
2023-03-13 17.70 17.70 17.70 17.70 0.0M
2023-03-10 18.90 18.90 17.72 17.85 0.0M
2023-03-09 19.24 19.24 19.24 19.24 0.0M
2023-03-08 19.24 19.24 19.24 19.24 0.0M
2023-03-07 19.24 19.24 19.24 19.24 0.0M
2023-03-06 18.31 18.31 18.31 18.31 0.0M
2023-03-03 18.31 18.31 18.31 18.31 0.0M
2023-03-02 18.32 18.32 18.30 18.31 0.0M
2023-03-01 18.51 19.61 18.51 18.60 0.0M
2023-02-28 18.40 18.40 18.40 18.40 0.0M
2023-02-27 17.90 18.40 17.90 18.40 0.0M
2023-02-24 18.86 18.90 18.85 18.90 0.0M
2023-02-23 18.86 18.86 18.86 18.86 0.0M
2023-02-22 19.25 19.25 19.25 19.25 0.0M
2023-02-21 19.64 19.64 19.64 19.64 0.0M
2023-02-17 20.00 20.00 20.00 20.00 0.0M
2023-02-16 20.00 20.00 20.00 20.00 0.0M
2023-02-15 20.00 20.00 19.99 20.00 0.0M
2023-02-14 19.39 19.61 19.39 19.61 0.0M
2023-02-13 19.21 19.21 19.21 19.21 0.0M
2023-02-10 19.29 19.29 19.29 19.29 0.0M
2023-02-09 19.29 19.29 19.29 19.29 0.0M
2023-02-08 19.56 20.00 19.56 20.00 0.0M
2023-02-07 22.83 22.83 22.83 22.83 0.0M
2023-02-06 22.83 22.83 22.83 22.83 0.0M
2023-02-03 21.31 23.52 21.01 22.83 0.0M
2023-02-02 21.03 21.03 21.03 21.03 0.0M
2023-02-01 21.03 21.03 21.03 21.03 0.0M
2023-01-31 21.03 21.03 21.03 21.03 0.0M
2023-01-30 20.35 22.01 20.35 21.03 0.0M
2023-01-27 21.77 21.77 21.77 21.77 0.0M
2023-01-26 22.32 22.32 22.32 22.32 0.0M
2023-01-25 22.32 22.32 22.32 22.32 0.0M
2023-01-24 23.59 23.59 23.59 23.59 0.0M
2023-01-23 22.78 23.59 22.68 23.59 0.0M
2023-01-20 21.27 21.27 21.27 21.27 0.0M
2023-01-19 22.38 23.05 21.24 21.24 0.0M
2023-01-18 22.30 23.10 21.10 23.10 0.0M
2023-01-17 20.00 20.00 20.00 20.00 0.0M
2023-01-13 20.00 20.00 19.80 20.00 0.0M
2023-01-12 20.68 20.68 20.68 20.68 0.0M
2023-01-11 19.54 19.54 19.54 19.54 0.0M
2023-01-10 20.35 20.35 19.54 19.54 0.0M
2023-01-09 18.90 18.90 18.90 18.90 0.0M
2023-01-06 18.90 18.90 18.90 18.90 0.0M
2023-01-05 19.20 19.20 19.20 19.20 0.0M
2023-01-04 19.32 19.32 19.20 19.20 0.0M
2023-01-03 18.63 19.41 17.59 19.41 0.0M