Allegro

ALGM
🏛️ usa →
28.41
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.29 30.29 30.02 30.02 10.6K
09:34 30.42 30.43 30.42 30.43 1.4K
09:35 30.28 30.28 30.28 30.28 1.0K
09:37 30.33 30.33 30.18 30.33 4.1K
09:38 30.33 30.37 30.33 30.37 4.4K
09:39 30.37 30.37 30.37 30.37 0.8K
09:41 30.46 30.46 30.46 30.46 0.3K
09:42 30.38 30.38 30.38 30.38 0.3K
09:44 30.32 30.36 30.27 30.36 9.9K
09:45 30.32 30.32 30.32 30.32 0.5K
09:46 30.40 30.40 30.39 30.40 2.6K
09:47 30.41 30.41 30.41 30.41 0.6K
09:48 30.39 30.39 30.37 30.38 1.4K
09:49 30.39 30.39 30.39 30.39 0.3K
09:50 30.41 30.41 30.38 30.38 2.4K
09:51 30.35 30.38 30.34 30.38 0.9K
09:52 30.38 30.46 30.38 30.43 0.8K
09:53 30.43 30.46 30.43 30.46 0.7K
09:54 30.48 30.48 30.48 30.48 0.2K
09:55 30.48 30.50 30.48 30.50 1.0K
09:56 30.47 30.47 30.47 30.47 0.7K
09:57 30.46 30.46 30.46 30.46 0.3K
09:58 30.46 30.46 30.46 30.46 0.8K
09:59 30.42 30.50 30.42 30.42 2.9K
10:00 30.44 30.44 30.40 30.40 3.2K
10:01 30.42 30.47 30.42 30.47 1.0K
10:02 30.56 30.58 30.56 30.58 1.3K
10:03 30.65 30.65 30.65 30.65 0.5K
10:04 30.65 30.74 30.65 30.74 1.2K
10:05 30.75 30.81 30.75 30.81 6.7K
10:06 30.89 30.91 30.89 30.90 6.5K
10:07 30.97 30.98 30.97 30.98 1.5K
10:08 31.01 31.07 31.01 31.07 4.1K
10:09 31.05 31.05 31.03 31.04 2.7K
10:10 31.07 31.07 31.07 31.07 1.3K
10:12 31.09 31.11 31.09 31.11 1.4K
10:13 31.20 31.20 31.20 31.20 1.3K
10:14 31.23 31.27 31.23 31.27 1.7K
10:16 31.28 31.28 31.24 31.24 3.1K
10:18 31.29 31.31 31.29 31.30 3.3K
10:19 31.36 31.39 31.36 31.39 1.0K
10:20 31.34 31.35 31.34 31.35 4.8K
10:21 31.38 31.46 31.38 31.46 3.4K
10:22 31.48 31.48 31.47 31.47 1.0K
10:23 31.49 31.49 31.45 31.46 3.9K
10:24 31.42 31.42 31.42 31.42 3.2K
10:26 31.46 31.46 31.46 31.46 1.6K
10:27 31.49 31.49 31.49 31.49 0.7K
10:28 31.52 31.52 31.49 31.49 3.3K
10:29 31.50 31.51 31.50 31.51 1.0K
10:31 31.54 31.54 31.45 31.45 2.9K
10:32 31.46 31.46 31.46 31.46 1.1K
10:33 31.47 31.52 31.47 31.52 3.6K
10:34 31.53 31.53 31.53 31.53 0.3K
10:35 31.50 31.52 31.50 31.52 5.2K
10:36 31.50 31.50 31.47 31.50 4.2K
10:37 31.53 31.53 31.53 31.53 0.2K
10:38 31.51 31.54 31.51 31.53 2.4K
10:39 31.66 31.73 31.66 31.73 38.6K
10:40 31.73 31.77 31.73 31.77 1.9K
10:41 31.76 31.81 31.74 31.79 10.0K
10:42 31.81 31.85 31.77 31.77 19.8K
10:43 31.79 31.86 31.75 31.75 15.7K
10:44 31.76 31.83 31.76 31.83 3.8K
10:45 31.84 31.85 31.84 31.85 0.7K
10:46 31.86 31.88 31.83 31.83 22.1K
10:47 31.85 31.89 31.85 31.88 3.2K
10:48 31.89 31.93 31.89 31.93 12.2K
10:49 31.96 31.99 31.96 31.97 6.7K
10:50 31.98 32.02 31.92 31.92 29.0K
10:51 31.94 31.94 31.94 31.94 2.3K
10:52 31.95 32.00 31.95 32.00 9.5K
10:53 32.01 32.04 31.98 32.03 9.3K
10:54 32.06 32.06 31.97 32.00 24.3K
10:55 32.00 32.00 31.92 31.93 9.4K
10:56 31.96 31.96 31.85 31.85 9.8K
10:57 31.86 31.89 31.86 31.89 5.2K
10:58 31.93 31.96 31.90 31.95 6.2K
10:59 31.93 31.94 31.93 31.94 4.6K
11:00 31.95 31.96 31.95 31.96 2.4K
11:01 31.95 31.95 31.92 31.93 5.6K
11:02 31.91 31.91 31.90 31.90 7.1K
11:03 31.89 32.02 31.89 32.02 28.7K
11:04 32.02 32.07 32.02 32.06 3.1K
11:05 32.04 32.07 32.04 32.07 9.5K
11:06 32.07 32.07 32.07 32.07 0.3K
11:07 32.09 32.09 32.08 32.09 2.0K
11:08 32.10 32.12 32.09 32.09 2.6K
11:09 32.09 32.12 32.09 32.10 3.8K
11:10 32.13 32.21 32.11 32.21 1.9K
11:11 32.21 32.21 32.18 32.19 2.0K
11:12 32.19 32.20 32.19 32.20 2.0K
11:13 32.17 32.19 32.17 32.18 3.8K
11:14 32.18 32.18 32.13 32.13 4.3K
11:15 32.17 32.18 32.17 32.18 0.7K
11:16 32.21 32.22 32.20 32.20 4.9K
11:17 32.17 32.20 32.17 32.20 4.1K
11:18 32.17 32.19 32.16 32.16 6.5K
11:19 32.18 32.18 32.14 32.14 2.5K
11:20 32.15 32.16 32.14 32.14 5.2K
11:21 32.13 32.15 32.13 32.15 2.0K
11:22 32.17 32.17 32.13 32.13 2.6K
11:23 32.13 32.13 32.10 32.12 4.7K
11:24 32.11 32.13 32.11 32.13 0.9K
11:25 32.14 32.14 32.06 32.06 5.5K
11:26 32.07 32.09 32.06 32.06 4.4K
11:27 32.07 32.07 32.03 32.03 1.8K
11:28 32.03 32.03 31.99 32.00 2.4K
11:29 32.00 32.04 32.00 32.04 4.3K
11:30 32.06 32.07 32.05 32.07 4.0K
11:31 32.08 32.08 32.02 32.02 3.6K
11:32 32.03 32.07 32.03 32.07 2.1K
11:33 32.05 32.06 32.05 32.06 1.2K
11:34 32.03 32.06 32.03 32.06 2.9K
11:35 32.01 32.02 31.94 31.94 56.9K
11:36 31.93 31.97 31.93 31.97 5.5K
11:37 31.95 31.99 31.92 31.98 12.7K
11:38 32.03 32.03 31.98 32.01 1.7K
11:39 31.99 32.00 31.96 31.96 6.9K
11:41 31.93 31.95 31.93 31.94 2.6K
11:42 31.96 31.96 31.95 31.95 2.0K
11:43 31.96 31.96 31.94 31.95 1.3K
11:44 31.95 31.98 31.95 31.98 4.3K
11:45 31.99 32.03 31.99 32.03 1.4K
11:46 32.02 32.03 32.02 32.03 1.6K
11:47 32.01 32.02 32.01 32.02 1.5K
11:48 31.99 32.02 31.99 32.02 2.4K
11:49 32.03 32.03 32.03 32.03 0.8K
11:51 32.03 32.03 32.03 32.03 2.5K
11:52 32.00 32.01 32.00 32.01 2.4K
11:53 32.02 32.02 32.02 32.02 1.4K
11:54 32.02 32.03 32.02 32.03 0.8K
11:55 32.01 32.01 32.01 32.01 1.2K
11:56 32.02 32.02 31.99 31.99 3.2K
11:57 32.00 32.03 32.00 32.03 2.1K
11:58 32.00 32.00 32.00 32.00 1.0K
11:59 32.01 32.02 32.01 32.02 1.4K
12:00 32.01 32.01 31.98 32.00 1.6K
12:01 31.98 31.98 31.97 31.98 1.0K
12:02 31.99 32.00 31.99 32.00 1.3K
12:03 31.99 32.01 31.99 32.01 2.0K
12:04 32.01 32.01 32.01 32.01 0.9K
12:05 31.98 31.98 31.96 31.97 2.4K
12:06 31.98 32.00 31.98 32.00 3.1K
12:08 31.97 31.98 31.96 31.98 2.1K
12:09 31.99 31.99 31.99 31.99 3.1K
12:10 31.99 31.99 31.97 31.97 4.0K
12:11 31.98 31.98 31.95 31.95 3.1K
12:12 31.94 31.95 31.94 31.95 1.8K
12:13 31.95 31.96 31.95 31.96 1.3K
12:14 31.94 31.94 31.94 31.94 0.9K
12:15 31.96 31.98 31.96 31.98 5.8K
12:16 31.98 31.98 31.98 31.98 1.1K
12:17 31.99 31.99 31.99 31.99 1.0K
12:18 31.99 31.99 31.98 31.98 4.5K
12:19 31.99 32.00 31.99 32.00 2.4K
12:20 32.02 32.02 32.02 32.02 1.5K
12:21 32.02 32.03 32.02 32.03 1.8K
12:23 32.03 32.03 32.03 32.03 0.9K
12:24 32.03 32.03 32.03 32.03 1.7K
12:26 32.02 32.02 32.02 32.02 0.1K
12:27 32.02 32.07 32.02 32.07 3.2K
12:28 32.05 32.05 32.05 32.05 0.3K
12:29 32.03 32.03 32.02 32.02 2.8K
12:30 32.01 32.04 31.99 32.04 3.5K
12:31 32.05 32.05 32.05 32.05 1.3K
12:32 32.05 32.05 32.05 32.05 0.5K
12:33 32.01 32.02 32.01 32.02 3.2K
12:35 32.00 32.00 31.99 32.00 2.0K
12:36 31.99 32.00 31.99 32.00 1.8K
12:37 32.00 32.00 31.99 31.99 2.3K
12:38 31.99 32.01 31.99 32.01 2.1K
12:39 32.02 32.03 32.01 32.01 1.8K
12:40 32.00 32.00 31.99 31.99 3.3K
12:41 31.97 31.97 31.97 31.97 0.9K
12:42 31.95 31.95 31.95 31.95 1.3K
12:43 31.95 31.95 31.95 31.95 2.5K
12:44 31.96 31.96 31.96 31.96 1.2K
12:45 31.96 31.96 31.96 31.96 2.8K
12:48 31.96 31.97 31.96 31.97 1.6K
12:49 32.01 32.01 31.96 31.96 6.1K
12:51 31.95 31.95 31.95 31.95 0.9K
12:52 31.96 31.97 31.96 31.97 1.5K
12:53 31.98 31.98 31.96 31.96 3.7K
12:54 31.95 31.97 31.95 31.97 0.7K
12:55 31.98 31.98 31.98 31.98 1.7K
12:56 31.99 32.00 31.98 31.98 1.7K
12:57 31.96 31.96 31.95 31.95 2.3K
12:58 31.95 31.95 31.95 31.95 1.7K
13:00 31.91 31.92 31.91 31.92 1.5K
13:01 31.90 31.90 31.90 31.90 1.5K
13:02 31.89 31.89 31.87 31.89 1.9K
13:03 31.89 31.91 31.89 31.91 1.0K
13:04 31.89 31.89 31.89 31.89 1.2K
13:05 31.89 31.89 31.89 31.89 1.0K
13:06 31.90 31.90 31.90 31.90 1.4K
13:07 31.90 31.90 31.90 31.90 1.9K
13:08 31.87 31.87 31.86 31.86 4.0K
13:09 31.86 31.86 31.86 31.86 0.7K
13:10 31.85 31.86 31.85 31.86 1.2K
13:11 31.86 31.87 31.86 31.87 2.0K
13:12 31.86 31.86 31.85 31.85 1.4K
13:13 31.83 31.88 31.83 31.88 3.8K
13:14 31.90 31.90 31.86 31.86 2.3K
13:15 31.87 31.88 31.87 31.87 1.3K
13:16 31.85 31.85 31.85 31.85 0.6K
13:17 31.85 31.85 31.83 31.83 1.8K
13:18 31.83 31.84 31.83 31.84 1.2K
13:19 31.86 31.87 31.86 31.86 2.2K
13:21 31.86 31.86 31.86 31.86 0.8K
13:22 31.86 31.86 31.86 31.86 0.3K
13:23 31.86 31.86 31.86 31.86 0.8K
13:24 31.86 31.86 31.80 31.80 13.2K
13:26 31.80 31.83 31.80 31.83 2.4K
13:27 31.82 31.83 31.80 31.80 2.0K
13:28 31.80 31.80 31.79 31.79 1.2K
13:29 31.80 31.80 31.80 31.80 1.8K
13:30 31.80 31.80 31.79 31.79 0.9K
13:31 31.81 31.83 31.81 31.83 2.1K
13:32 31.83 31.83 31.80 31.80 3.0K
13:33 31.80 31.82 31.80 31.82 1.1K
13:34 31.79 31.82 31.79 31.82 0.7K
13:35 31.81 31.81 31.81 31.81 2.3K
13:36 31.84 31.84 31.83 31.83 0.7K
13:37 31.84 31.84 31.84 31.84 0.3K
13:38 31.83 31.83 31.83 31.83 1.7K
13:39 31.83 31.83 31.82 31.82 2.1K
13:40 31.79 31.79 31.79 31.79 2.8K
13:41 31.79 31.82 31.79 31.82 2.7K
13:42 31.81 31.82 31.81 31.82 1.1K
13:43 31.82 31.82 31.81 31.81 0.5K
13:44 31.81 31.81 31.76 31.78 4.0K
13:45 31.76 31.77 31.76 31.77 1.9K
13:46 31.76 31.78 31.76 31.78 1.5K
13:47 31.78 31.79 31.78 31.78 2.0K
13:48 31.77 31.79 31.77 31.79 1.3K
13:49 31.78 31.78 31.78 31.78 0.9K
13:51 31.78 31.79 31.78 31.79 0.9K
13:52 31.77 31.77 31.77 31.77 0.4K
13:53 31.78 31.78 31.78 31.78 1.6K
13:54 31.78 31.78 31.78 31.78 0.7K
13:55 31.77 31.77 31.77 31.77 2.2K
13:56 31.79 31.79 31.79 31.79 1.3K
13:57 31.79 31.79 31.77 31.77 3.6K
13:58 31.75 31.75 31.74 31.74 1.0K
13:59 31.75 31.75 31.75 31.75 0.4K
14:00 31.75 31.76 31.75 31.76 1.3K
14:01 31.74 31.74 31.72 31.72 2.2K
14:02 31.71 31.73 31.71 31.73 1.6K
14:03 31.74 31.77 31.74 31.77 3.0K
14:04 31.77 31.78 31.77 31.77 1.8K
14:05 31.76 31.77 31.75 31.76 2.2K
14:06 31.76 31.76 31.74 31.74 2.6K
14:07 31.73 31.74 31.73 31.74 1.2K
14:08 31.74 31.74 31.74 31.74 1.8K
14:10 31.73 31.73 31.73 31.73 1.7K
14:11 31.73 31.77 31.72 31.77 3.0K
14:12 31.77 31.77 31.77 31.77 0.8K
14:13 31.76 31.79 31.76 31.79 7.0K
14:14 31.80 31.80 31.78 31.79 16.0K
14:15 31.77 31.77 31.74 31.74 8.7K
14:16 31.74 31.74 31.72 31.72 1.4K
14:17 31.73 31.73 31.71 31.71 1.4K
14:18 31.73 31.73 31.72 31.72 2.0K
14:20 31.72 31.72 31.72 31.72 0.4K
14:21 31.73 31.73 31.71 31.71 2.1K
14:22 31.69 31.69 31.68 31.68 3.1K
14:23 31.70 31.71 31.70 31.71 2.5K
14:24 31.74 31.74 31.74 31.74 1.6K
14:25 31.74 31.74 31.74 31.74 1.1K
14:26 31.74 31.74 31.71 31.71 2.9K
14:27 31.71 31.71 31.71 31.71 0.3K
14:28 31.70 31.73 31.70 31.73 2.2K
14:29 31.74 31.74 31.74 31.74 0.5K
14:30 31.75 31.78 31.75 31.78 2.3K
14:31 31.76 31.76 31.75 31.75 2.6K
14:33 31.75 31.75 31.75 31.75 0.3K
14:34 31.75 31.76 31.75 31.76 1.0K
14:35 31.76 31.76 31.76 31.76 0.9K
14:36 31.73 31.73 31.72 31.72 2.7K
14:37 31.72 31.72 31.72 31.72 0.4K
14:38 31.72 31.74 31.72 31.74 2.9K
14:39 31.74 31.75 31.72 31.72 2.6K
14:40 31.72 31.72 31.72 31.72 2.0K
14:42 31.71 31.71 31.71 31.71 0.8K
14:43 31.70 31.70 31.70 31.70 4.5K
14:44 31.72 31.72 31.72 31.72 2.7K
14:45 31.72 31.76 31.72 31.75 1.5K
14:46 31.73 31.73 31.72 31.72 3.9K
14:47 31.71 31.73 31.71 31.73 2.2K
14:48 31.72 31.74 31.72 31.74 1.2K
14:49 31.75 31.75 31.75 31.75 1.9K
14:50 31.75 31.75 31.74 31.74 2.4K
14:51 31.75 31.75 31.75 31.75 0.2K
14:52 31.75 31.79 31.75 31.79 2.9K
14:53 31.80 31.80 31.80 31.80 1.0K
14:54 31.79 31.79 31.79 31.79 0.1K
14:55 31.78 31.80 31.78 31.80 3.9K
14:56 31.78 31.78 31.78 31.78 2.0K
14:57 31.77 31.77 31.77 31.77 2.1K
14:58 31.76 31.77 31.76 31.76 1.2K
14:59 31.76 31.76 31.76 31.76 0.7K
15:00 31.77 31.78 31.77 31.77 4.6K
15:01 31.78 31.79 31.78 31.79 1.7K
15:03 31.79 31.80 31.79 31.79 5.9K
15:04 31.78 31.78 31.77 31.77 2.0K
15:05 31.77 31.78 31.77 31.78 1.6K
15:06 31.78 31.80 31.78 31.80 1.9K
15:07 31.79 31.82 31.79 31.81 3.8K
15:08 31.81 31.81 31.81 31.81 0.5K
15:09 31.82 31.83 31.81 31.81 2.2K
15:10 31.82 31.82 31.82 31.82 2.0K
15:12 31.82 31.82 31.80 31.82 7.7K
15:13 31.83 31.83 31.82 31.82 2.2K
15:14 31.81 31.82 31.81 31.82 3.5K
15:15 31.84 31.85 31.84 31.85 1.0K
15:16 31.85 31.85 31.84 31.84 2.7K
15:17 31.84 31.84 31.83 31.84 1.1K
15:18 31.83 31.83 31.83 31.83 3.6K
15:19 31.84 31.84 31.84 31.84 0.4K
15:20 31.86 31.86 31.86 31.86 4.8K
15:21 31.87 31.89 31.87 31.89 2.2K
15:22 31.89 31.90 31.89 31.90 1.9K
15:23 31.90 31.91 31.90 31.91 1.0K
15:24 31.90 31.90 31.90 31.90 3.7K
15:25 31.88 31.88 31.87 31.87 5.6K
15:26 31.86 31.86 31.86 31.86 1.1K
15:28 31.86 31.86 31.85 31.85 1.4K
15:29 31.86 31.87 31.85 31.87 3.4K
15:30 31.87 31.89 31.87 31.89 4.0K
15:31 31.90 31.91 31.89 31.91 5.2K
15:32 31.93 31.93 31.91 31.92 2.3K
15:33 31.92 31.92 31.92 31.92 1.6K
15:34 31.92 31.92 31.91 31.92 4.4K
15:35 31.92 31.92 31.91 31.91 4.2K
15:36 31.91 31.94 31.91 31.94 6.1K
15:37 31.94 31.95 31.94 31.95 3.6K
15:38 31.95 31.95 31.93 31.94 10.9K
15:39 31.93 31.93 31.92 31.92 5.9K
15:40 31.93 31.93 31.91 31.91 7.1K
15:41 31.92 31.95 31.92 31.95 3.1K
15:42 31.93 31.93 31.92 31.92 6.4K
15:43 31.91 31.91 31.91 31.91 2.9K
15:44 31.91 31.91 31.88 31.88 10.2K
15:45 31.87 31.88 31.86 31.86 7.6K
15:46 31.87 31.87 31.86 31.86 2.5K
15:47 31.86 31.87 31.86 31.86 6.1K
15:48 31.86 31.86 31.83 31.84 4.9K
15:49 31.83 31.84 31.82 31.82 13.9K
15:50 31.80 31.88 31.80 31.88 17.1K
15:51 31.89 31.90 31.88 31.89 9.0K
15:52 31.89 31.90 31.88 31.88 11.1K
15:53 31.87 31.88 31.85 31.86 13.3K
15:54 31.86 31.91 31.86 31.88 18.5K
15:55 31.89 31.91 31.88 31.91 12.6K
15:56 31.90 31.94 31.90 31.93 27.6K
15:57 31.92 31.93 31.90 31.90 20.8K
15:58 31.90 31.91 31.90 31.91 21.6K
15:59 31.91 31.91 31.86 31.89 397.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available