Allegro

ALGM
🏛️ usa →
29.19
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.23 30.23 30.14 30.14 9.1K
09:31 30.18 30.18 30.18 30.18 0.1K
09:32 29.98 30.20 29.98 30.20 3.0K
09:34 30.26 30.26 30.26 30.26 0.7K
09:35 30.28 30.28 30.28 30.28 0.6K
09:36 30.28 30.28 30.28 30.28 0.3K
09:37 30.29 30.29 30.29 30.29 0.6K
09:38 30.30 30.30 30.30 30.30 0.4K
09:39 30.30 30.30 30.30 30.30 1.4K
09:40 30.30 30.30 30.30 30.30 0.6K
09:41 30.30 30.30 30.30 30.30 0.9K
09:42 30.31 30.31 30.31 30.31 0.4K
09:43 30.31 30.31 30.31 30.31 0.6K
09:44 30.31 30.31 30.31 30.31 1.1K
09:45 30.31 30.31 30.24 30.28 3.6K
09:46 30.20 30.26 30.20 30.26 2.9K
09:47 30.28 30.41 30.28 30.41 24.1K
09:48 30.41 30.46 30.41 30.44 1.4K
09:49 30.40 30.50 30.40 30.50 4.0K
09:50 30.52 30.52 30.52 30.52 1.4K
09:51 30.52 30.52 30.49 30.49 3.2K
09:52 30.52 30.57 30.49 30.57 4.1K
09:53 30.56 30.56 30.56 30.56 0.9K
09:55 30.58 30.58 30.50 30.50 3.1K
09:56 30.48 30.48 30.48 30.48 1.3K
09:57 30.51 30.51 30.51 30.51 1.5K
09:58 30.47 30.47 30.44 30.44 9.2K
09:59 30.43 30.46 30.43 30.46 1.2K
10:00 30.42 30.47 30.42 30.47 4.7K
10:01 30.53 30.54 30.53 30.54 1.6K
10:02 30.61 30.61 30.61 30.61 1.5K
10:04 30.69 30.69 30.69 30.69 0.9K
10:05 30.70 30.70 30.70 30.70 1.8K
10:06 30.73 30.75 30.73 30.75 1.8K
10:07 30.71 30.72 30.71 30.72 2.4K
10:08 30.72 30.74 30.72 30.72 2.8K
10:09 30.75 30.75 30.74 30.74 1.3K
10:10 30.71 30.73 30.71 30.73 1.0K
10:11 30.73 30.73 30.68 30.68 4.1K
10:12 30.73 30.73 30.73 30.73 1.8K
10:13 30.76 30.77 30.76 30.76 0.8K
10:14 30.77 30.79 30.77 30.78 1.2K
10:16 30.79 30.79 30.79 30.79 0.4K
10:17 30.84 30.84 30.84 30.84 1.0K
10:18 30.85 30.85 30.85 30.85 1.5K
10:19 30.85 30.85 30.85 30.85 0.1K
10:20 30.83 30.83 30.81 30.81 2.2K
10:21 30.86 30.86 30.85 30.85 1.1K
10:22 30.87 30.87 30.86 30.86 0.7K
10:23 30.86 30.86 30.86 30.86 0.6K
10:24 30.87 30.87 30.87 30.87 1.4K
10:25 30.81 30.81 30.81 30.81 0.1K
10:26 30.81 30.81 30.81 30.81 0.5K
10:27 30.80 30.80 30.77 30.77 3.6K
10:28 30.78 30.78 30.78 30.78 2.4K
10:29 30.82 30.82 30.82 30.82 1.2K
10:30 30.79 30.79 30.79 30.79 1.4K
10:31 30.76 30.76 30.76 30.76 0.8K
10:32 30.72 30.72 30.67 30.69 3.3K
10:34 30.71 30.71 30.71 30.71 0.6K
10:35 30.70 30.70 30.70 30.70 0.5K
10:36 30.70 30.70 30.68 30.68 2.0K
10:37 30.67 30.72 30.66 30.72 2.3K
10:38 30.67 30.69 30.67 30.69 2.6K
10:39 30.69 30.69 30.68 30.68 1.4K
10:41 30.71 30.71 30.71 30.71 1.6K
10:42 30.68 30.68 30.68 30.68 1.1K
10:44 30.68 30.69 30.65 30.65 3.9K
10:45 30.65 30.65 30.62 30.62 2.3K
10:46 30.64 30.68 30.64 30.68 2.9K
10:47 30.66 30.66 30.64 30.66 2.2K
10:49 30.69 30.69 30.69 30.69 1.7K
10:51 30.69 30.69 30.69 30.69 2.9K
10:54 30.77 30.77 30.77 30.77 0.9K
10:55 30.76 30.76 30.76 30.76 1.3K
10:56 30.76 30.76 30.76 30.76 0.3K
10:57 30.77 30.77 30.75 30.76 1.4K
10:58 30.76 30.78 30.76 30.76 0.5K
10:59 30.78 30.78 30.78 30.78 1.4K
11:00 30.78 30.78 30.78 30.78 1.4K
11:01 30.79 30.79 30.79 30.79 0.8K
11:02 30.78 30.78 30.78 30.78 0.5K
11:03 30.79 30.80 30.77 30.77 3.7K
11:04 30.75 30.76 30.73 30.73 1.3K
11:05 30.73 30.73 30.73 30.73 0.9K
11:06 30.70 30.70 30.70 30.70 1.7K
11:08 30.71 30.71 30.71 30.71 1.1K
11:09 30.71 30.71 30.69 30.69 0.7K
11:10 30.68 30.68 30.67 30.67 2.7K
11:12 30.65 30.69 30.65 30.66 6.8K
11:14 30.66 30.66 30.64 30.64 0.4K
11:15 30.65 30.65 30.65 30.65 1.0K
11:17 30.67 30.69 30.67 30.69 2.5K
11:18 30.72 30.72 30.72 30.72 1.3K
11:21 30.74 30.74 30.72 30.73 2.8K
11:22 30.74 30.74 30.74 30.74 0.3K
11:23 30.75 30.79 30.75 30.79 2.5K
11:27 30.78 30.78 30.78 30.78 0.8K
11:28 30.74 30.74 30.74 30.74 1.3K
11:29 30.74 30.74 30.74 30.74 0.3K
11:30 30.74 30.74 30.73 30.73 1.2K
11:32 30.75 30.75 30.75 30.75 1.3K
11:33 30.77 30.79 30.77 30.79 1.1K
11:34 30.81 30.81 30.79 30.79 0.9K
11:35 30.80 30.80 30.80 30.80 0.3K
11:36 30.81 30.81 30.77 30.77 2.0K
11:38 30.76 30.76 30.76 30.76 0.3K
11:39 30.74 30.74 30.74 30.74 0.6K
11:40 30.75 30.75 30.75 30.75 1.6K
11:41 30.76 30.76 30.76 30.76 0.5K
11:42 30.78 30.79 30.78 30.79 1.7K
11:43 30.77 30.77 30.77 30.77 0.4K
11:44 30.76 30.76 30.76 30.76 1.0K
11:45 30.75 30.75 30.73 30.73 1.0K
11:46 30.73 30.73 30.73 30.73 0.5K
11:47 30.74 30.79 30.72 30.77 44.5K
11:48 30.76 30.78 30.76 30.78 9.3K
11:49 30.78 30.78 30.78 30.78 0.7K
11:50 30.76 30.76 30.75 30.75 1.7K
11:52 30.71 30.71 30.71 30.71 1.2K
11:53 30.67 30.67 30.67 30.67 1.0K
11:54 30.69 30.69 30.69 30.69 0.7K
11:55 30.68 30.69 30.67 30.69 1.0K
11:56 30.65 30.65 30.64 30.65 1.9K
11:58 30.68 30.68 30.68 30.68 0.7K
11:59 30.68 30.68 30.68 30.68 0.5K
12:00 30.67 30.67 30.67 30.67 1.0K
12:01 30.64 30.64 30.64 30.64 1.3K
12:02 30.65 30.65 30.65 30.65 0.5K
12:03 30.67 30.67 30.67 30.67 0.9K
12:04 30.66 30.66 30.64 30.64 1.2K
12:06 30.65 30.65 30.65 30.65 0.5K
12:07 30.67 30.67 30.67 30.67 1.0K
12:09 30.65 30.65 30.62 30.62 1.5K
12:10 30.59 30.59 30.59 30.59 0.8K
12:11 30.57 30.57 30.57 30.57 0.3K
12:12 30.59 30.59 30.59 30.59 0.4K
12:13 30.60 30.64 30.60 30.64 1.8K
12:14 30.64 30.65 30.64 30.64 1.3K
12:15 30.62 30.63 30.62 30.63 5.7K
12:16 30.63 30.66 30.63 30.66 4.1K
12:17 30.70 30.70 30.70 30.70 1.8K
12:20 30.71 30.71 30.69 30.69 2.2K
12:22 30.69 30.69 30.69 30.69 0.3K
12:23 30.67 30.67 30.66 30.66 0.8K
12:26 30.66 30.66 30.61 30.61 1.8K
12:27 30.60 30.60 30.60 30.60 2.1K
12:31 30.65 30.65 30.65 30.65 2.2K
12:34 30.63 30.63 30.63 30.63 0.7K
12:35 30.64 30.64 30.64 30.64 0.8K
12:36 30.65 30.67 30.65 30.67 1.2K
12:37 30.63 30.63 30.63 30.63 2.0K
12:42 30.65 30.65 30.64 30.64 0.8K
12:43 30.64 30.64 30.64 30.64 0.3K
12:44 30.63 30.63 30.62 30.63 1.0K
12:46 30.63 30.63 30.63 30.63 0.6K
12:48 30.61 30.61 30.61 30.61 0.9K
12:49 30.60 30.60 30.60 30.60 0.4K
12:50 30.61 30.62 30.61 30.62 0.8K
12:51 30.62 30.64 30.62 30.64 1.6K
12:52 30.65 30.65 30.64 30.64 2.4K
12:53 30.65 30.65 30.65 30.65 0.3K
12:54 30.65 30.65 30.65 30.65 0.5K
12:56 30.65 30.65 30.64 30.64 1.0K
12:57 30.63 30.63 30.63 30.63 1.5K
12:58 30.62 30.62 30.60 30.60 2.4K
13:01 30.60 30.60 30.60 30.60 1.2K
13:02 30.63 30.63 30.62 30.62 0.5K
13:03 30.63 30.63 30.63 30.63 1.0K
13:04 30.66 30.66 30.66 30.66 0.3K
13:05 30.67 30.67 30.67 30.67 0.7K
13:06 30.69 30.69 30.68 30.68 1.9K
13:09 30.69 30.70 30.69 30.70 1.5K
13:10 30.67 30.67 30.67 30.67 0.8K
13:11 30.66 30.66 30.66 30.66 0.4K
13:12 30.67 30.67 30.67 30.67 0.9K
13:14 30.68 30.68 30.68 30.68 0.1K
13:15 30.67 30.67 30.67 30.67 0.5K
13:16 30.66 30.66 30.62 30.62 2.4K
13:17 30.63 30.63 30.63 30.63 1.1K
13:18 30.63 30.63 30.63 30.63 0.9K
13:19 30.62 30.62 30.62 30.62 0.4K
13:21 30.60 30.60 30.60 30.60 0.9K
13:22 30.57 30.57 30.56 30.56 0.7K
13:23 30.58 30.59 30.58 30.59 0.9K
13:24 30.59 30.59 30.58 30.58 1.4K
13:26 30.56 30.57 30.56 30.57 2.2K
13:27 30.60 30.69 30.60 30.69 14.8K
13:28 30.72 30.72 30.72 30.72 0.8K
13:29 30.74 30.74 30.74 30.74 0.5K
13:30 30.76 30.76 30.76 30.76 0.6K
13:31 30.77 30.82 30.77 30.82 1.1K
13:32 30.81 30.81 30.81 30.81 1.4K
13:33 30.82 30.82 30.82 30.82 0.8K
13:34 30.85 30.86 30.85 30.86 0.6K
13:35 30.84 30.85 30.84 30.85 1.3K
13:37 30.86 30.86 30.86 30.86 0.9K
13:38 30.87 30.88 30.87 30.88 1.7K
13:40 30.88 30.88 30.88 30.88 0.3K
13:41 30.89 30.89 30.89 30.89 0.5K
13:42 30.89 30.89 30.89 30.89 1.9K
13:46 30.88 30.88 30.86 30.86 1.3K
13:47 30.87 30.87 30.87 30.87 0.4K
13:48 30.88 30.88 30.88 30.88 0.8K
13:50 30.85 30.85 30.83 30.83 1.5K
13:51 30.83 30.83 30.81 30.81 2.0K
13:53 30.80 30.80 30.80 30.80 1.1K
13:54 30.80 30.80 30.79 30.79 1.6K
13:55 30.77 30.77 30.77 30.77 3.0K
13:57 30.77 30.77 30.76 30.76 1.1K
13:58 30.77 30.77 30.77 30.77 1.9K
13:59 30.80 30.80 30.80 30.80 0.6K
14:00 30.80 30.81 30.80 30.81 0.9K
14:01 30.83 30.83 30.83 30.83 1.9K
14:02 30.84 30.84 30.84 30.84 1.0K
14:03 30.84 30.84 30.82 30.82 1.8K
14:04 30.82 30.83 30.82 30.83 1.4K
14:06 30.84 30.84 30.84 30.84 0.9K
14:07 30.83 30.84 30.83 30.83 1.1K
14:08 30.83 30.83 30.83 30.83 1.3K
14:09 30.85 30.85 30.85 30.85 0.9K
14:10 30.84 30.85 30.84 30.85 1.0K
14:11 30.85 30.85 30.85 30.85 1.5K
14:12 30.85 30.86 30.85 30.86 1.1K
14:13 30.86 30.86 30.86 30.85 1.0K
14:16 30.88 30.88 30.88 30.88 1.0K
14:18 30.89 30.89 30.88 30.88 1.8K
14:20 30.89 30.90 30.89 30.90 2.5K
14:21 30.90 30.90 30.90 30.90 0.5K
14:22 30.89 30.89 30.89 30.89 1.2K
14:23 30.88 30.88 30.87 30.87 1.7K
14:24 30.86 30.86 30.86 30.86 0.8K
14:25 30.88 30.88 30.88 30.88 0.5K
14:26 30.86 30.86 30.86 30.86 1.3K
14:27 30.84 30.84 30.84 30.84 2.4K
14:28 30.86 30.86 30.84 30.84 0.7K
14:29 30.84 30.84 30.82 30.82 0.9K
14:30 30.81 30.81 30.79 30.79 1.5K
14:31 30.80 30.80 30.80 30.80 1.1K
14:32 30.79 30.80 30.79 30.80 1.2K
14:33 30.81 30.81 30.81 30.81 1.4K
14:35 30.84 30.84 30.84 30.84 0.4K
14:36 30.83 30.83 30.83 30.83 0.6K
14:37 30.82 30.82 30.82 30.82 1.3K
14:38 30.83 30.83 30.83 30.83 1.6K
14:39 30.84 30.84 30.84 30.84 1.0K
14:40 30.85 30.85 30.85 30.85 2.0K
14:43 30.83 30.83 30.81 30.81 1.8K
14:44 30.80 30.80 30.80 30.80 1.3K
14:46 30.81 30.82 30.81 30.81 2.4K
14:47 30.80 30.80 30.80 30.80 2.1K
14:50 30.81 30.81 30.81 30.81 3.3K
14:55 30.84 30.84 30.83 30.83 1.7K
14:56 30.82 30.84 30.82 30.84 1.7K
14:58 30.88 30.88 30.88 30.88 0.6K
14:59 30.86 30.86 30.86 30.86 1.2K
15:00 30.85 30.86 30.85 30.86 3.2K
15:02 30.88 30.89 30.88 30.89 1.5K
15:03 30.89 30.89 30.89 30.89 0.8K
15:04 30.88 30.88 30.88 30.88 0.6K
15:05 30.88 30.88 30.84 30.84 3.2K
15:06 30.86 30.86 30.86 30.86 1.3K
15:07 30.87 30.87 30.87 30.87 1.8K
15:08 30.88 30.88 30.88 30.88 0.6K
15:09 30.88 30.88 30.85 30.85 2.3K
15:10 30.85 30.85 30.84 30.84 1.5K
15:11 30.83 30.83 30.83 30.83 1.5K
15:12 30.82 30.82 30.82 30.82 0.8K
15:13 30.81 30.81 30.81 30.81 0.6K
15:14 30.80 30.81 30.80 30.81 2.1K
15:15 30.82 30.82 30.81 30.81 1.5K
15:16 30.80 30.80 30.80 30.80 1.9K
15:18 30.80 30.80 30.80 30.80 0.2K
15:19 30.79 30.79 30.79 30.79 1.1K
15:20 30.79 30.79 30.79 30.79 1.5K
15:21 30.79 30.80 30.79 30.79 2.4K
15:23 30.83 30.83 30.81 30.81 2.2K
15:24 30.80 30.80 30.80 30.80 3.1K
15:25 30.80 30.80 30.79 30.79 2.5K
15:26 30.80 30.80 30.80 30.80 0.7K
15:27 30.79 30.79 30.79 30.79 1.1K
15:28 30.79 30.81 30.79 30.81 2.3K
15:29 30.80 30.80 30.79 30.79 2.5K
15:30 30.78 30.78 30.78 30.78 1.4K
15:32 30.79 30.79 30.79 30.79 6.4K
15:33 30.79 30.79 30.79 30.79 2.7K
15:34 30.81 30.81 30.81 30.81 1.8K
15:35 30.80 30.80 30.80 30.80 0.6K
15:36 30.80 30.80 30.80 30.80 3.9K
15:37 30.79 30.79 30.78 30.78 3.7K
15:38 30.78 30.78 30.77 30.77 3.3K
15:39 30.77 30.77 30.77 30.77 1.6K
15:40 30.76 30.77 30.75 30.75 8.9K
15:41 30.75 30.75 30.75 30.75 1.5K
15:42 30.72 30.73 30.72 30.73 2.3K
15:43 30.74 30.75 30.74 30.75 3.3K
15:44 30.75 30.75 30.75 30.75 1.8K
15:45 30.75 30.77 30.75 30.75 6.3K
15:46 30.75 30.75 30.75 30.75 2.6K
15:47 30.75 30.75 30.75 30.75 2.8K
15:48 30.75 30.76 30.75 30.76 4.0K
15:49 30.76 30.77 30.76 30.76 5.1K
15:50 30.75 30.80 30.75 30.80 7.9K
15:51 30.81 30.85 30.81 30.85 2.3K
15:52 30.86 30.87 30.86 30.87 3.6K
15:53 30.86 30.88 30.86 30.88 10.0K
15:54 30.88 30.88 30.86 30.87 13.4K
15:55 30.89 30.91 30.89 30.91 5.7K
15:56 30.91 30.92 30.91 30.91 8.1K
15:57 30.87 30.87 30.86 30.86 7.6K
15:58 30.86 30.87 30.85 30.86 15.9K
15:59 30.86 30.90 30.85 30.88 166.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available