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 30.00 30.00 29.89 29.91 20.1K
09:31 29.91 29.91 29.91 29.91 2.3K
09:33 29.86 29.93 29.86 29.93 0.9K
09:34 29.78 29.86 29.77 29.77 0.4K
09:35 29.73 29.87 29.73 29.87 11.0K
09:36 29.73 29.89 29.73 29.88 2.1K
09:37 29.98 29.98 29.98 29.98 0.7K
09:38 29.90 29.90 29.88 29.88 0.9K
09:39 29.92 29.92 29.86 29.86 0.5K
09:40 29.92 29.92 29.92 29.92 0.8K
09:41 29.97 29.97 29.97 29.97 0.8K
09:42 29.94 29.94 29.94 29.94 0.8K
09:44 29.99 29.99 29.99 29.99 1.5K
09:46 29.97 29.97 29.96 29.96 3.1K
09:47 29.96 29.96 29.82 29.82 3.5K
09:48 29.84 29.84 29.84 29.84 2.3K
09:49 29.84 29.89 29.83 29.89 2.8K
09:50 29.87 29.95 29.87 29.95 1.9K
09:51 29.96 29.96 29.96 29.96 0.4K
09:52 29.96 29.96 29.90 29.90 0.5K
09:53 29.98 30.00 29.98 30.00 0.4K
09:54 30.00 30.01 30.00 30.01 1.1K
09:55 29.99 29.99 29.99 29.99 0.6K
09:56 29.95 29.95 29.95 29.95 1.8K
09:57 29.85 29.85 29.85 29.85 0.9K
09:59 29.88 29.88 29.87 29.87 1.3K
10:00 29.94 29.96 29.94 29.96 1.7K
10:03 29.86 29.88 29.86 29.86 1.4K
10:04 29.89 29.89 29.89 29.89 0.6K
10:05 29.87 29.87 29.85 29.85 2.0K
10:06 29.86 29.86 29.86 29.86 0.3K
10:07 29.80 29.83 29.80 29.83 1.8K
10:08 29.79 29.79 29.79 29.79 0.7K
10:09 29.74 29.80 29.74 29.74 2.1K
10:10 29.72 29.72 29.72 29.72 1.7K
10:11 29.74 29.74 29.74 29.74 0.2K
10:12 29.74 29.78 29.74 29.78 2.5K
10:13 29.78 29.78 29.76 29.76 1.8K
10:15 29.71 29.71 29.71 29.71 1.7K
10:16 29.79 29.80 29.79 29.80 2.3K
10:17 29.79 29.79 29.78 29.78 2.9K
10:18 29.73 29.73 29.69 29.69 3.5K
10:20 29.65 29.70 29.65 29.65 7.5K
10:21 29.69 29.74 29.69 29.71 5.2K
10:22 29.72 29.72 29.72 29.72 0.8K
10:23 29.67 29.67 29.67 29.67 0.9K
10:24 29.67 29.67 29.67 29.67 0.6K
10:25 29.62 29.62 29.62 29.62 1.1K
10:26 29.62 29.65 29.62 29.63 8.0K
10:27 29.64 29.64 29.61 29.61 1.4K
10:28 29.60 29.73 29.60 29.70 14.3K
10:29 29.71 29.72 29.71 29.72 1.7K
10:32 29.68 29.76 29.68 29.75 3.6K
10:33 29.70 29.70 29.70 29.70 0.2K
10:34 29.74 29.74 29.73 29.73 1.0K
10:35 29.74 29.75 29.74 29.75 2.2K
10:36 29.74 29.78 29.74 29.77 8.1K
10:37 29.77 29.77 29.70 29.73 2.0K
10:38 29.73 29.73 29.68 29.68 3.7K
10:41 29.56 29.56 29.56 29.56 0.7K
10:42 29.54 29.54 29.51 29.52 6.2K
10:43 29.52 29.52 29.49 29.49 3.6K
10:44 29.50 29.50 29.50 29.50 5.1K
10:45 29.49 29.53 29.49 29.53 0.9K
10:46 29.53 29.53 29.53 29.53 1.2K
10:47 29.50 29.50 29.50 29.50 1.3K
10:48 29.46 29.46 29.46 29.46 1.8K
10:49 29.45 29.45 29.45 29.45 6.1K
10:50 29.45 29.45 29.45 29.45 1.0K
10:51 29.45 29.52 29.45 29.52 12.4K
10:52 29.52 29.52 29.50 29.52 2.3K
10:53 29.50 29.50 29.50 29.50 6.1K
10:54 29.52 29.52 29.52 29.52 1.3K
10:55 29.50 29.50 29.50 29.50 15.4K
10:56 29.56 29.56 29.56 29.56 0.8K
10:57 29.57 29.58 29.57 29.58 1.7K
10:58 29.58 29.58 29.58 29.58 1.4K
10:59 29.57 29.62 29.57 29.60 55.8K
11:00 29.68 29.68 29.68 29.68 1.0K
11:01 29.66 29.67 29.66 29.66 2.1K
11:02 29.67 29.67 29.67 29.67 1.1K
11:03 29.65 29.65 29.65 29.65 2.4K
11:04 29.65 29.65 29.63 29.65 4.4K
11:05 29.62 29.66 29.62 29.66 1.7K
11:06 29.67 29.69 29.64 29.64 6.0K
11:07 29.67 29.67 29.67 29.67 1.2K
11:08 29.72 29.72 29.71 29.71 0.9K
11:09 29.76 29.76 29.75 29.75 26.6K
11:10 29.77 29.78 29.77 29.78 1.4K
11:11 29.78 29.84 29.77 29.83 3.6K
11:12 29.83 29.83 29.79 29.79 1.5K
11:13 29.79 29.81 29.79 29.81 1.7K
11:14 29.82 29.82 29.82 29.82 0.3K
11:15 29.80 29.83 29.77 29.77 5.6K
11:17 29.78 29.94 29.75 29.80 87.4K
11:18 29.74 29.74 29.74 29.74 2.9K
11:19 29.75 29.79 29.75 29.78 2.5K
11:20 29.75 29.76 29.75 29.76 7.7K
11:21 29.77 29.78 29.75 29.78 6.8K
11:22 29.77 29.77 29.71 29.71 9.0K
11:24 29.79 29.81 29.79 29.81 2.4K
11:25 29.82 29.82 29.82 29.82 0.4K
11:26 29.82 29.82 29.80 29.80 2.0K
11:27 29.78 29.79 29.78 29.78 1.9K
11:28 29.80 29.80 29.77 29.78 6.6K
11:30 29.77 29.77 29.77 29.77 0.9K
11:31 29.75 29.77 29.75 29.77 2.1K
11:32 29.77 29.77 29.77 29.77 1.1K
11:33 29.74 29.74 29.74 29.74 1.8K
11:35 29.72 29.72 29.67 29.67 2.3K
11:37 29.65 29.65 29.65 29.65 0.5K
11:38 29.65 29.68 29.65 29.68 2.9K
11:39 29.67 29.67 29.67 29.67 1.1K
11:40 29.67 29.67 29.66 29.66 0.6K
11:41 29.70 29.70 29.67 29.67 1.9K
11:43 29.67 29.67 29.64 29.64 1.5K
11:44 29.65 29.65 29.62 29.62 1.2K
11:45 29.61 29.62 29.61 29.62 1.2K
11:46 29.61 29.61 29.59 29.59 1.6K
11:47 29.57 29.58 29.57 29.58 2.3K
11:48 29.60 29.62 29.60 29.62 3.2K
11:49 29.61 29.61 29.61 29.61 1.4K
11:50 29.61 29.61 29.59 29.61 3.8K
11:51 29.60 29.60 29.59 29.60 1.1K
11:52 29.60 29.60 29.59 29.59 3.4K
11:53 29.57 29.57 29.57 29.57 4.9K
11:54 29.55 29.59 29.55 29.59 4.1K
11:55 29.60 29.60 29.60 29.60 5.4K
11:56 29.65 29.65 29.65 29.65 5.1K
11:57 29.64 29.64 29.62 29.62 1.9K
11:58 29.59 29.61 29.58 29.61 5.6K
11:59 29.60 29.60 29.60 29.60 1.0K
12:00 29.64 29.68 29.64 29.68 2.8K
12:01 29.69 29.71 29.69 29.70 6.7K
12:02 29.72 29.74 29.71 29.71 3.6K
12:03 29.71 29.71 29.71 29.71 0.5K
12:04 29.71 29.71 29.68 29.68 5.5K
12:05 29.67 29.68 29.67 29.68 1.2K
12:06 29.68 29.68 29.67 29.67 3.5K
12:07 29.67 29.70 29.67 29.70 4.6K
12:08 29.69 29.69 29.69 29.69 1.3K
12:09 29.70 29.70 29.69 29.69 0.8K
12:10 29.68 29.71 29.68 29.71 1.8K
12:11 29.70 29.72 29.70 29.72 2.1K
12:13 29.74 29.74 29.74 29.74 0.4K
12:14 29.72 29.72 29.70 29.70 1.5K
12:15 29.72 29.74 29.72 29.74 1.5K
12:16 29.74 29.74 29.74 29.74 0.6K
12:17 29.74 29.74 29.74 29.74 0.6K
12:18 29.73 29.73 29.73 29.73 0.9K
12:19 29.77 29.77 29.77 29.77 1.4K
12:20 29.76 29.76 29.74 29.74 1.2K
12:21 29.78 29.78 29.78 29.78 1.3K
12:23 29.77 29.77 29.77 29.77 1.8K
12:24 29.76 29.76 29.76 29.76 0.4K
12:25 29.77 29.77 29.73 29.73 2.4K
12:27 29.74 29.74 29.74 29.74 0.8K
12:28 29.72 29.72 29.71 29.71 0.4K
12:29 29.70 29.71 29.70 29.71 1.6K
12:30 29.71 29.73 29.71 29.72 3.0K
12:31 29.71 29.71 29.70 29.70 1.4K
12:33 29.71 29.71 29.71 29.71 0.2K
12:34 29.71 29.72 29.71 29.72 1.8K
12:36 29.74 29.74 29.74 29.74 2.0K
12:37 29.75 29.76 29.75 29.75 3.1K
12:40 29.73 29.73 29.73 29.73 1.0K
12:41 29.76 29.76 29.76 29.76 1.0K
12:42 29.77 29.77 29.77 29.77 0.7K
12:43 29.78 29.79 29.78 29.79 3.1K
12:44 29.78 29.78 29.78 29.78 1.2K
12:47 29.78 29.78 29.76 29.76 1.8K
12:48 29.73 29.73 29.73 29.73 1.3K
12:49 29.74 29.74 29.74 29.74 1.0K
12:50 29.74 29.74 29.74 29.74 0.3K
12:51 29.76 29.76 29.76 29.76 2.2K
12:52 29.77 29.77 29.77 29.77 0.8K
12:53 29.77 29.77 29.76 29.76 1.2K
12:54 29.76 29.76 29.76 29.76 0.3K
12:55 29.78 29.80 29.78 29.80 2.3K
12:56 29.83 29.84 29.83 29.84 1.3K
12:58 29.82 29.82 29.82 29.82 0.7K
12:59 29.83 29.83 29.83 29.83 0.6K
13:01 29.84 29.84 29.84 29.84 1.1K
13:02 29.84 29.84 29.84 29.84 0.4K
13:03 29.83 29.83 29.82 29.82 1.4K
13:05 29.81 29.81 29.81 29.81 0.7K
13:06 29.81 29.82 29.81 29.82 0.7K
13:07 29.82 29.82 29.82 29.82 1.1K
13:08 29.81 29.81 29.80 29.80 0.5K
13:09 29.80 29.80 29.79 29.79 0.6K
13:10 29.78 29.79 29.78 29.79 2.6K
13:11 29.79 29.79 29.78 29.78 1.4K
13:13 29.77 29.78 29.77 29.78 0.4K
13:14 29.78 29.80 29.78 29.80 5.0K
13:15 29.80 29.80 29.80 29.80 0.8K
13:16 29.82 29.82 29.82 29.82 0.8K
13:17 29.81 29.81 29.80 29.80 1.3K
13:18 29.81 29.82 29.81 29.82 1.5K
13:20 29.82 29.82 29.82 29.82 0.2K
13:21 29.80 29.83 29.80 29.83 3.0K
13:22 29.83 29.83 29.83 29.83 1.8K
13:24 29.84 29.85 29.84 29.85 2.9K
13:25 29.84 29.85 29.84 29.85 0.7K
13:26 29.85 29.94 29.85 29.93 57.9K
13:27 29.93 29.93 29.90 29.90 1.6K
13:28 29.91 29.91 29.91 29.91 1.8K
13:30 29.92 29.92 29.92 29.92 1.4K
13:31 29.96 29.97 29.96 29.97 6.0K
13:32 29.99 30.04 29.99 30.04 1.9K
13:33 30.04 30.05 30.04 30.05 1.8K
13:34 30.02 30.02 30.02 30.02 1.0K
13:35 30.03 30.03 30.03 30.03 0.2K
13:36 30.01 30.01 30.01 30.01 0.5K
13:37 30.01 30.01 29.98 29.98 3.1K
13:38 29.97 29.97 29.97 29.97 1.0K
13:39 29.98 29.99 29.98 29.99 2.3K
13:40 29.98 29.98 29.98 29.98 1.2K
13:41 30.01 30.01 29.99 30.00 1.8K
13:42 30.00 30.02 30.00 30.02 1.4K
13:43 30.03 30.03 30.03 30.03 0.7K
13:44 30.05 30.05 30.05 30.05 1.6K
13:46 30.06 30.06 30.06 30.06 0.7K
13:47 30.06 30.06 30.05 30.05 1.3K
13:48 30.06 30.06 30.06 30.06 1.2K
13:49 30.06 30.08 30.06 30.08 4.9K
13:50 30.09 30.10 30.07 30.09 4.6K
13:52 30.05 30.05 30.04 30.05 2.1K
13:54 30.05 30.05 30.00 30.00 5.7K
13:55 30.00 30.00 29.99 29.99 0.9K
13:56 29.99 30.00 29.99 30.00 1.2K
13:57 30.00 30.00 29.98 29.98 1.7K
13:58 29.96 29.96 29.95 29.95 0.8K
13:59 29.96 29.96 29.96 29.96 1.8K
14:00 29.94 29.97 29.94 29.97 2.2K
14:02 29.96 29.96 29.96 29.96 0.5K
14:03 29.96 29.97 29.96 29.97 2.2K
14:04 29.99 30.09 29.99 30.01 87.1K
14:05 30.00 30.01 29.96 29.96 3.0K
14:06 29.97 29.98 29.97 29.98 9.6K
14:07 29.98 29.99 29.98 29.98 6.5K
14:08 29.96 29.96 29.96 29.96 0.4K
14:09 29.94 29.94 29.92 29.92 1.8K
14:10 29.93 29.93 29.93 29.93 0.3K
14:11 29.92 29.97 29.92 29.97 3.7K
14:12 29.96 29.98 29.96 29.97 1.5K
14:13 29.97 29.99 29.97 29.99 1.9K
14:14 30.01 30.02 30.01 30.02 2.1K
14:15 30.01 30.05 30.00 30.05 2.9K
14:16 30.06 30.06 30.06 30.06 1.3K
14:17 30.06 30.06 30.04 30.04 1.4K
14:18 30.03 30.03 30.03 30.03 0.6K
14:19 30.02 30.02 30.01 30.01 1.0K
14:20 30.00 30.02 29.99 30.02 4.1K
14:21 30.01 30.01 30.01 30.01 1.1K
14:22 30.01 30.01 30.01 30.01 1.5K
14:23 30.00 30.00 30.00 30.00 0.8K
14:24 30.00 30.00 29.98 29.98 1.9K
14:26 29.98 29.99 29.97 29.97 4.5K
14:27 30.01 30.02 30.01 30.02 12.5K
14:28 30.01 30.01 30.01 30.01 0.6K
14:29 30.01 30.02 30.01 30.02 1.3K
14:30 30.03 30.03 30.03 30.03 0.9K
14:31 30.04 30.04 30.04 30.04 2.4K
14:32 30.05 30.05 30.05 30.05 0.3K
14:33 30.04 30.06 30.03 30.06 1.6K
14:34 30.06 30.06 30.06 30.06 0.3K
14:35 30.05 30.06 30.05 30.06 1.9K
14:36 30.06 30.06 30.05 30.05 1.7K
14:37 30.05 30.05 30.05 30.05 1.7K
14:38 30.05 30.07 30.05 30.07 3.0K
14:41 30.07 30.07 30.04 30.04 1.7K
14:42 30.04 30.05 30.04 30.05 2.9K
14:44 30.05 30.05 30.05 30.05 0.3K
14:45 30.04 30.04 30.04 30.04 0.8K
14:46 30.05 30.06 30.05 30.06 4.6K
14:48 30.05 30.09 30.05 30.09 3.8K
14:49 30.08 30.12 30.07 30.12 31.1K
14:50 30.13 30.13 30.13 30.13 2.0K
14:51 30.18 30.20 30.18 30.20 1.7K
14:52 30.20 30.20 30.17 30.17 3.0K
14:54 30.17 30.17 30.17 30.17 0.6K
14:55 30.17 30.17 30.15 30.15 1.5K
14:56 30.15 30.15 30.15 30.15 1.3K
14:57 30.14 30.14 30.14 30.14 0.9K
14:58 30.14 30.14 30.13 30.13 1.9K
14:59 30.12 30.12 30.12 30.12 0.4K
15:00 30.15 30.19 30.15 30.19 3.0K
15:01 30.19 30.19 30.19 30.19 1.3K
15:02 30.18 30.18 30.18 30.18 0.8K
15:03 30.18 30.18 30.16 30.16 1.2K
15:04 30.17 30.17 30.17 30.17 2.2K
15:06 30.18 30.20 30.18 30.20 2.4K
15:07 30.22 30.23 30.22 30.23 3.9K
15:08 30.23 30.24 30.23 30.24 1.5K
15:10 30.23 30.24 30.23 30.24 0.4K
15:11 30.24 30.26 30.24 30.26 2.4K
15:12 30.27 30.30 30.27 30.30 4.3K
15:14 30.30 30.32 30.30 30.32 1.5K
15:15 30.30 30.32 30.30 30.32 3.5K
15:16 30.33 30.33 30.33 30.33 0.7K
15:17 30.34 30.36 30.34 30.35 3.3K
15:18 30.36 30.38 30.36 30.37 1.9K
15:19 30.36 30.36 30.36 30.36 1.1K
15:20 30.37 30.40 30.37 30.40 2.0K
15:21 30.38 30.38 30.35 30.37 4.4K
15:22 30.36 30.37 30.36 30.37 1.9K
15:23 30.37 30.37 30.37 30.37 1.4K
15:24 30.35 30.37 30.35 30.37 5.4K
15:25 30.37 30.37 30.37 30.37 0.8K
15:26 30.37 30.37 30.36 30.37 3.3K
15:27 30.38 30.38 30.37 30.37 2.4K
15:28 30.37 30.37 30.37 30.37 1.3K
15:29 30.36 30.36 30.34 30.34 3.0K
15:30 30.35 30.38 30.35 30.38 2.7K
15:31 30.38 30.39 30.38 30.38 4.3K
15:32 30.37 30.37 30.36 30.37 5.0K
15:33 30.37 30.38 30.37 30.38 2.3K
15:34 30.37 30.37 30.34 30.34 2.5K
15:35 30.33 30.35 30.33 30.35 2.2K
15:36 30.35 30.37 30.34 30.37 4.9K
15:37 30.36 30.36 30.34 30.34 2.7K
15:38 30.34 30.39 30.34 30.39 4.2K
15:39 30.37 30.38 30.35 30.38 3.2K
15:40 30.38 30.38 30.38 30.38 3.0K
15:41 30.38 30.38 30.36 30.36 5.5K
15:42 30.38 30.38 30.38 30.38 3.4K
15:43 30.37 30.37 30.36 30.36 3.2K
15:44 30.36 30.36 30.36 30.36 3.2K
15:45 30.36 30.37 30.36 30.36 3.0K
15:46 30.36 30.38 30.35 30.35 10.9K
15:47 30.35 30.37 30.35 30.37 5.5K
15:48 30.38 30.38 30.36 30.38 2.7K
15:49 30.38 30.40 30.38 30.40 5.1K
15:50 30.42 30.47 30.42 30.46 10.6K
15:51 30.46 30.46 30.43 30.43 8.0K
15:52 30.41 30.42 30.41 30.41 5.7K
15:53 30.42 30.46 30.42 30.44 9.2K
15:54 30.45 30.47 30.45 30.47 9.2K
15:55 30.44 30.48 30.44 30.47 10.5K
15:56 30.46 30.49 30.46 30.49 14.2K
15:57 30.48 30.48 30.46 30.48 14.9K
15:58 30.48 30.48 30.46 30.47 14.6K
15:59 30.53 30.55 30.49 30.50 393.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available