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 32.00 32.12 32.00 32.12 22.5K
09:31 32.06 32.06 32.06 32.06 1.5K
09:32 32.06 32.06 32.06 32.06 0.3K
09:34 32.05 32.05 31.97 31.97 2.0K
09:35 31.95 31.96 31.91 31.91 0.5K
09:36 31.96 31.96 31.96 31.96 3.0K
09:37 31.96 31.96 31.75 31.75 4.2K
09:39 31.92 31.92 31.82 31.82 0.3K
09:40 31.87 31.98 31.87 31.98 1.7K
09:41 32.00 32.02 32.00 32.02 0.7K
09:42 32.04 32.09 32.00 32.00 8.3K
09:43 31.97 32.07 31.97 32.07 1.1K
09:44 32.11 32.11 32.05 32.05 2.6K
09:45 32.05 32.05 32.05 32.05 1.8K
09:46 32.05 32.05 32.05 32.05 0.4K
09:47 32.18 32.18 32.18 32.18 1.2K
09:48 32.15 32.15 32.15 32.15 0.1K
09:49 32.15 32.15 32.15 32.15 0.3K
09:50 32.15 32.25 32.15 32.25 1.6K
09:51 32.25 32.32 32.25 32.32 0.9K
09:52 32.34 32.35 32.31 32.31 1.6K
09:53 32.31 32.35 32.24 32.30 1.6K
09:54 32.31 32.31 32.20 32.22 1.9K
09:55 32.27 32.31 32.15 32.15 2.7K
09:56 32.12 32.12 32.05 32.08 1.0K
09:57 32.13 32.13 32.13 32.13 1.3K
09:58 32.15 32.15 32.15 32.15 0.6K
09:59 32.14 32.14 32.13 32.13 1.3K
10:00 32.16 32.19 32.16 32.16 6.2K
10:01 32.12 32.12 32.12 32.12 2.2K
10:02 32.09 32.14 32.09 32.14 0.3K
10:03 32.12 32.21 32.12 32.21 6.0K
10:04 32.21 32.21 32.17 32.17 1.3K
10:05 32.14 32.14 32.14 32.14 2.2K
10:06 32.12 32.12 32.10 32.10 1.2K
10:07 32.08 32.08 32.05 32.05 2.4K
10:08 32.04 32.04 32.04 32.03 2.4K
10:09 32.03 32.03 32.02 32.02 1.8K
10:10 31.98 31.98 31.98 31.98 0.9K
10:11 31.97 31.97 31.97 31.97 1.2K
10:12 31.98 31.98 31.89 31.89 2.6K
10:13 31.96 32.00 31.96 31.98 2.9K
10:14 31.97 31.97 31.97 31.97 1.1K
10:16 31.97 31.97 31.97 31.97 0.5K
10:17 32.01 32.01 31.99 31.99 0.9K
10:18 31.97 31.97 31.97 31.97 2.1K
10:19 31.89 31.91 31.89 31.90 1.7K
10:20 31.89 31.89 31.87 31.89 1.9K
10:21 31.86 31.86 31.86 31.86 1.0K
10:22 31.83 31.86 31.83 31.86 1.1K
10:23 31.87 31.88 31.85 31.85 3.0K
10:24 31.84 31.84 31.82 31.82 1.0K
10:25 31.78 31.80 31.78 31.80 1.5K
10:26 31.78 31.78 31.76 31.76 1.4K
10:27 31.80 31.80 31.80 31.80 2.1K
10:28 31.74 31.74 31.74 31.74 0.6K
10:29 31.74 31.75 31.73 31.75 1.3K
10:30 31.79 31.79 31.77 31.77 2.7K
10:31 31.79 31.79 31.77 31.77 1.5K
10:32 31.77 31.78 31.75 31.75 1.2K
10:33 31.76 31.76 31.76 31.76 2.0K
10:34 31.74 31.76 31.74 31.76 1.4K
10:35 31.78 31.79 31.78 31.78 2.1K
10:36 31.80 31.80 31.80 31.80 0.7K
10:37 31.81 31.84 31.81 31.84 1.4K
10:38 31.86 31.86 31.85 31.85 0.8K
10:39 31.86 31.88 31.86 31.88 2.1K
10:40 31.88 31.88 31.87 31.88 3.5K
10:41 31.90 31.91 31.90 31.91 1.5K
10:42 31.93 31.98 31.93 31.98 1.8K
10:44 32.00 32.00 31.98 31.98 1.1K
10:45 31.96 31.96 31.95 31.95 0.8K
10:46 31.96 31.97 31.96 31.97 1.7K
10:47 31.91 31.91 31.85 31.88 3.6K
10:48 31.85 31.85 31.85 31.85 2.0K
10:49 31.93 31.93 31.93 31.93 0.8K
10:50 31.90 31.90 31.86 31.86 1.2K
10:51 31.83 31.83 31.83 31.83 0.9K
10:52 31.85 31.85 31.83 31.85 1.9K
10:54 31.86 31.86 31.86 31.86 0.9K
10:55 31.87 31.87 31.87 31.87 0.7K
10:56 31.89 31.89 31.87 31.88 0.8K
10:57 31.86 31.86 31.86 31.86 0.5K
10:58 31.85 31.85 31.84 31.85 3.5K
10:59 31.83 31.83 31.83 31.83 0.8K
11:00 31.85 31.85 31.85 31.85 1.2K
11:01 31.83 31.83 31.83 31.83 1.8K
11:02 31.82 31.83 31.82 31.83 6.5K
11:03 31.81 31.81 31.75 31.75 1.9K
11:04 31.73 31.73 31.72 31.73 3.3K
11:05 31.75 31.75 31.73 31.73 2.3K
11:06 31.75 31.76 31.75 31.76 1.8K
11:07 31.81 31.81 31.81 31.81 0.7K
11:08 31.82 31.82 31.81 31.81 0.9K
11:09 31.78 31.78 31.78 31.78 0.5K
11:10 31.77 31.77 31.77 31.77 0.9K
11:11 31.81 31.81 31.77 31.77 1.5K
11:12 31.77 31.77 31.69 31.69 8.1K
11:13 31.66 31.67 31.64 31.66 1.8K
11:14 31.70 31.70 31.64 31.64 0.8K
11:15 31.63 31.64 31.60 31.60 2.3K
11:16 31.60 31.60 31.58 31.59 1.8K
11:17 31.58 31.59 31.58 31.59 2.4K
11:18 31.63 31.65 31.63 31.63 2.9K
11:19 31.62 31.64 31.62 31.64 2.0K
11:20 31.64 31.66 31.64 31.66 1.9K
11:21 31.62 31.68 31.62 31.68 1.9K
11:22 31.72 31.75 31.72 31.75 2.5K
11:23 31.76 31.79 31.76 31.76 11.5K
11:25 31.74 31.74 31.73 31.73 2.3K
11:27 31.70 31.73 31.70 31.73 2.7K
11:28 31.71 31.71 31.71 31.71 0.3K
11:29 31.71 31.73 31.71 31.72 2.0K
11:30 31.74 31.74 31.69 31.69 3.0K
11:31 31.74 31.74 31.74 31.74 1.3K
11:32 31.72 31.73 31.70 31.70 2.4K
11:33 31.68 31.69 31.66 31.66 2.7K
11:34 31.65 31.65 31.63 31.65 2.8K
11:35 31.64 31.65 31.63 31.65 4.3K
11:36 31.63 31.63 31.63 31.63 0.6K
11:37 31.62 31.70 31.61 31.69 6.8K
11:38 31.68 31.68 31.68 31.68 2.2K
11:39 31.69 31.72 31.69 31.72 3.5K
11:40 31.72 31.72 31.70 31.70 2.0K
11:41 31.71 31.71 31.71 31.71 0.8K
11:42 31.71 31.73 31.71 31.73 1.9K
11:43 31.69 31.69 31.69 31.69 3.0K
11:44 31.71 31.71 31.70 31.70 2.5K
11:46 31.68 31.69 31.68 31.69 0.9K
11:47 31.70 31.70 31.70 31.70 0.8K
11:48 31.69 31.69 31.69 31.69 1.3K
11:49 31.68 31.70 31.68 31.69 2.5K
11:50 31.70 31.72 31.70 31.72 1.2K
11:51 31.71 31.71 31.71 31.71 0.2K
11:52 31.74 31.74 31.71 31.71 1.6K
11:53 31.70 31.70 31.68 31.68 1.5K
11:54 31.67 31.67 31.67 31.67 0.5K
11:55 31.68 31.68 31.68 31.68 0.4K
11:56 31.68 31.68 31.68 31.68 0.8K
11:58 31.65 31.65 31.65 31.65 0.3K
11:59 31.66 31.66 31.66 31.66 1.1K
12:00 31.66 31.67 31.66 31.67 1.3K
12:01 31.67 31.67 31.67 31.67 0.9K
12:02 31.67 31.68 31.67 31.68 1.6K
12:03 31.68 31.69 31.68 31.69 1.7K
12:04 31.72 31.72 31.72 31.72 0.2K
12:05 31.73 31.73 31.69 31.69 5.6K
12:06 31.69 31.69 31.69 31.69 3.1K
12:07 31.70 31.70 31.70 31.70 1.4K
12:08 31.67 31.67 31.67 31.67 2.1K
12:09 31.65 31.65 31.65 31.65 0.4K
12:10 31.64 31.66 31.64 31.65 3.8K
12:11 31.65 31.65 31.65 31.65 0.9K
12:12 31.66 31.67 31.66 31.67 1.2K
12:13 31.68 31.68 31.68 31.68 0.5K
12:14 31.67 31.67 31.67 31.67 0.8K
12:15 31.68 31.68 31.68 31.68 0.8K
12:17 31.66 31.66 31.65 31.65 1.0K
12:18 31.64 31.64 31.62 31.62 1.6K
12:19 31.57 31.57 31.57 31.57 3.8K
12:20 31.58 31.62 31.58 31.62 3.5K
12:21 31.61 31.61 31.61 31.61 0.8K
12:22 31.58 31.58 31.58 31.58 0.8K
12:23 31.58 31.60 31.58 31.60 1.2K
12:24 31.61 31.62 31.61 31.62 1.3K
12:25 31.61 31.61 31.61 31.61 0.9K
12:26 31.61 31.61 31.61 31.61 1.7K
12:27 31.61 31.61 31.61 31.61 0.3K
12:28 31.65 31.65 31.65 31.65 0.9K
12:29 31.62 31.62 31.62 31.62 1.8K
12:30 31.63 31.63 31.61 31.62 2.4K
12:31 31.63 31.63 31.63 31.63 0.5K
12:32 31.66 31.66 31.66 31.66 0.4K
12:33 31.69 31.70 31.69 31.70 1.2K
12:35 31.69 31.69 31.69 31.69 1.1K
12:36 31.71 31.71 31.71 31.71 0.2K
12:37 31.69 31.72 31.69 31.72 1.6K
12:38 31.72 31.72 31.72 31.72 0.2K
12:39 31.72 31.72 31.72 31.72 0.3K
12:40 31.71 31.73 31.71 31.72 1.3K
12:41 31.72 31.72 31.72 31.72 0.3K
12:42 31.71 31.71 31.71 31.71 0.6K
12:43 31.71 31.73 31.71 31.73 1.1K
12:44 31.74 31.74 31.72 31.72 0.8K
12:45 31.72 31.72 31.71 31.71 1.5K
12:46 31.69 31.69 31.69 31.69 0.7K
12:47 31.69 31.69 31.68 31.69 1.9K
12:48 31.70 31.70 31.69 31.69 1.2K
12:49 31.70 31.70 31.70 31.70 1.4K
12:50 31.66 31.66 31.66 31.66 0.6K
12:51 31.71 31.72 31.71 31.72 0.5K
12:52 31.74 31.74 31.74 31.74 0.6K
12:53 31.73 31.73 31.73 31.73 0.4K
12:54 31.77 31.77 31.77 31.77 0.7K
12:55 31.73 31.73 31.73 31.73 1.2K
12:56 31.71 31.71 31.71 31.71 0.7K
12:57 31.72 31.72 31.72 31.72 1.9K
12:58 31.70 31.70 31.70 31.70 0.3K
12:59 31.69 31.70 31.69 31.70 1.7K
13:00 31.71 31.73 31.71 31.73 1.5K
13:02 31.81 31.82 31.80 31.82 4.5K
13:03 31.83 31.87 31.83 31.87 3.6K
13:04 31.88 31.88 31.88 31.88 1.0K
13:05 31.88 31.88 31.88 31.88 1.1K
13:06 31.90 31.90 31.89 31.90 1.0K
13:07 31.89 31.90 31.89 31.90 0.9K
13:08 31.90 31.90 31.89 31.89 0.9K
13:09 31.88 31.89 31.88 31.89 1.9K
13:10 31.89 31.91 31.89 31.90 2.8K
13:11 31.89 31.89 31.89 31.89 0.7K
13:12 31.90 31.90 31.90 31.90 0.2K
13:13 31.91 31.92 31.91 31.91 1.5K
13:14 31.92 31.92 31.92 31.92 0.5K
13:15 31.92 31.93 31.92 31.93 0.6K
13:16 31.91 31.91 31.83 31.87 17.1K
13:17 31.87 31.87 31.87 31.87 0.4K
13:18 31.88 31.88 31.88 31.88 1.7K
13:21 31.87 31.87 31.87 31.87 0.4K
13:22 31.87 31.87 31.86 31.86 1.6K
13:23 31.84 31.84 31.83 31.83 1.7K
13:24 31.86 31.90 31.86 31.90 3.3K
13:26 31.89 31.89 31.89 31.89 0.3K
13:27 31.87 31.87 31.87 31.87 0.4K
13:28 31.88 31.88 31.88 31.88 1.5K
13:29 31.88 31.88 31.88 31.88 0.8K
13:30 31.86 31.86 31.86 31.86 0.2K
13:31 31.86 31.86 31.86 31.86 1.6K
13:32 31.84 31.84 31.84 31.84 0.4K
13:33 31.82 31.82 31.78 31.78 1.9K
13:34 31.75 31.75 31.75 31.75 0.8K
13:35 31.76 31.76 31.76 31.76 0.6K
13:36 31.74 31.74 31.74 31.74 2.2K
13:37 31.76 31.76 31.76 31.76 1.5K
13:38 31.76 31.76 31.76 31.76 0.3K
13:39 31.78 31.78 31.78 31.78 1.9K
13:40 31.80 31.80 31.80 31.80 0.7K
13:41 31.82 31.82 31.82 31.82 1.4K
13:42 31.83 31.83 31.82 31.82 0.4K
13:43 31.82 31.82 31.82 31.82 0.4K
13:44 31.81 31.83 31.81 31.82 2.4K
13:45 31.83 31.83 31.83 31.83 1.1K
13:46 31.84 31.87 31.84 31.87 1.6K
13:47 31.86 31.87 31.81 31.82 24.0K
13:48 31.82 31.87 31.82 31.87 2.2K
13:49 31.83 31.83 31.83 31.83 0.6K
13:50 31.82 31.87 31.80 31.87 6.1K
13:51 31.88 31.88 31.88 31.88 0.4K
13:52 31.86 31.86 31.86 31.86 0.9K
13:53 31.87 31.87 31.87 31.87 1.2K
13:54 31.84 31.84 31.84 31.84 0.3K
13:55 31.85 31.85 31.85 31.85 1.2K
13:56 31.86 31.88 31.86 31.88 1.6K
13:57 31.90 31.90 31.90 31.90 0.5K
13:58 31.90 31.90 31.90 31.90 0.7K
13:59 31.90 31.94 31.90 31.92 9.3K
14:01 31.90 31.90 31.89 31.89 1.5K
14:02 31.90 31.90 31.87 31.87 2.1K
14:03 31.88 31.88 31.88 31.88 1.0K
14:04 31.88 31.88 31.88 31.88 1.5K
14:06 31.86 31.86 31.85 31.85 1.2K
14:07 31.85 31.85 31.85 31.85 0.3K
14:08 31.84 31.84 31.84 31.84 1.9K
14:09 31.83 31.85 31.83 31.85 2.8K
14:12 31.85 31.85 31.85 31.85 0.4K
14:13 31.80 31.83 31.80 31.83 3.7K
14:14 31.84 31.84 31.84 31.84 0.5K
14:15 31.82 31.82 31.78 31.79 2.2K
14:16 31.78 31.79 31.78 31.79 0.7K
14:17 31.80 31.81 31.80 31.81 1.8K
14:19 31.81 31.81 31.80 31.80 1.3K
14:20 31.80 31.80 31.80 31.80 0.8K
14:21 31.78 31.78 31.78 31.78 1.2K
14:22 31.77 31.77 31.76 31.77 2.3K
14:23 31.81 31.81 31.81 31.81 1.4K
14:25 31.81 31.81 31.80 31.80 1.9K
14:27 31.79 31.79 31.79 31.79 0.4K
14:28 31.80 31.81 31.80 31.81 1.5K
14:30 31.81 31.81 31.80 31.80 1.8K
14:31 31.80 31.80 31.79 31.79 0.8K
14:32 31.79 31.81 31.79 31.81 1.8K
14:33 31.84 31.84 31.84 31.84 1.1K
14:34 31.83 31.83 31.82 31.83 1.1K
14:35 31.83 31.84 31.83 31.84 1.5K
14:36 31.84 31.84 31.84 31.84 1.2K
14:37 31.84 31.86 31.77 31.77 7.4K
14:38 31.78 31.79 31.78 31.79 1.2K
14:39 31.76 31.77 31.76 31.77 2.6K
14:40 31.79 31.79 31.78 31.78 0.5K
14:41 31.78 31.78 31.78 31.78 0.7K
14:42 31.77 31.77 31.76 31.76 0.5K
14:43 31.78 31.79 31.78 31.79 1.3K
14:44 31.81 31.82 31.81 31.82 2.6K
14:45 31.82 31.82 31.82 31.82 0.7K
14:46 31.82 31.82 31.82 31.82 0.6K
14:47 31.83 31.85 31.83 31.85 1.8K
14:48 31.83 31.83 31.83 31.83 1.5K
14:49 31.85 31.85 31.85 31.85 1.9K
14:50 31.84 31.84 31.83 31.83 1.7K
14:51 31.82 31.82 31.81 31.81 1.9K
14:52 31.82 31.84 31.82 31.84 2.0K
14:53 31.83 31.83 31.82 31.82 0.4K
14:54 31.83 31.83 31.83 31.83 1.9K
14:55 31.83 31.83 31.83 31.83 1.6K
14:56 31.83 31.83 31.83 31.83 1.0K
14:57 31.82 31.83 31.82 31.83 2.0K
14:58 31.84 31.84 31.82 31.82 2.4K
15:00 31.83 31.86 31.83 31.86 2.8K
15:01 31.85 31.85 31.85 31.85 3.0K
15:02 31.87 31.89 31.87 31.89 1.4K
15:03 31.89 31.89 31.89 31.89 2.0K
15:04 31.89 31.89 31.89 31.89 2.3K
15:07 31.90 31.90 31.87 31.87 2.9K
15:08 31.84 31.86 31.84 31.86 4.6K
15:09 31.88 31.88 31.88 31.88 1.6K
15:10 31.89 31.89 31.89 31.89 1.8K
15:11 31.88 31.88 31.88 31.88 0.6K
15:12 31.90 31.91 31.90 31.91 2.5K
15:13 31.91 31.92 31.91 31.92 1.4K
15:14 31.93 31.93 31.93 31.93 1.0K
15:15 31.95 31.95 31.94 31.94 2.4K
15:16 31.94 31.98 31.94 31.98 2.3K
15:17 31.95 31.95 31.93 31.93 2.2K
15:18 31.93 31.93 31.93 31.93 2.3K
15:20 31.92 31.92 31.90 31.90 3.2K
15:21 31.87 31.87 31.87 31.87 2.7K
15:22 31.87 31.90 31.87 31.90 4.1K
15:23 31.90 31.90 31.90 31.90 1.5K
15:24 31.89 31.89 31.87 31.87 2.5K
15:25 31.89 31.90 31.89 31.90 3.1K
15:27 31.90 31.90 31.90 31.90 1.0K
15:28 31.91 31.91 31.89 31.89 3.6K
15:29 31.89 31.89 31.87 31.87 2.5K
15:30 31.88 31.88 31.87 31.87 3.4K
15:31 31.89 31.90 31.89 31.89 2.3K
15:32 31.89 31.89 31.89 31.89 0.7K
15:33 31.90 31.92 31.89 31.89 6.2K
15:34 31.88 31.88 31.87 31.87 1.1K
15:35 31.88 31.88 31.83 31.83 6.6K
15:36 31.81 31.81 31.80 31.80 2.8K
15:37 31.79 31.80 31.79 31.80 2.7K
15:38 31.79 31.79 31.78 31.79 5.2K
15:39 31.81 31.82 31.81 31.82 3.7K
15:40 31.82 31.83 31.82 31.83 4.6K
15:41 31.84 31.84 31.82 31.82 5.0K
15:42 31.82 31.83 31.82 31.83 4.0K
15:43 31.84 31.84 31.82 31.82 4.8K
15:44 31.82 31.83 31.81 31.83 5.9K
15:45 31.83 31.84 31.83 31.84 3.3K
15:46 31.84 31.84 31.82 31.83 4.0K
15:47 31.84 31.86 31.84 31.86 5.3K
15:48 31.86 31.87 31.86 31.87 5.6K
15:49 31.88 31.88 31.87 31.88 5.3K
15:50 31.90 31.94 31.90 31.93 7.9K
15:51 31.94 31.94 31.93 31.94 4.9K
15:52 31.94 31.95 31.93 31.94 11.9K
15:53 31.94 31.95 31.93 31.93 9.7K
15:54 31.93 31.94 31.92 31.94 12.5K
15:55 31.90 31.91 31.89 31.90 10.3K
15:56 31.91 31.91 31.88 31.89 16.2K
15:57 31.89 31.90 31.87 31.88 18.6K
15:58 31.88 31.88 31.87 31.87 20.9K
15:59 31.89 31.89 31.83 31.86 255.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available