Allegro

ALGM
🏛️ usa →
29.16
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
2021-12-31 36.07 36.71 35.78 36.18 0.4M
2021-12-30 35.69 36.75 35.60 36.07 0.5M
2021-12-29 35.52 36.06 34.85 35.60 0.7M
2021-12-28 36.16 38.28 35.45 35.68 1.4M
2021-12-27 34.83 36.08 34.25 35.72 1.0M
2021-12-23 33.90 34.88 33.73 34.49 0.4M
2021-12-22 33.64 33.98 33.16 33.84 0.5M
2021-12-21 33.34 34.09 32.66 33.83 0.7M
2021-12-20 32.37 33.36 32.10 32.80 0.9M
2021-12-17 32.46 33.85 32.13 33.12 1.8M
2021-12-16 34.97 36.77 32.03 32.77 1.3M
2021-12-15 33.27 34.92 32.82 34.70 1.4M
2021-12-14 33.00 33.59 32.17 33.05 0.9M
2021-12-13 34.00 34.87 33.58 33.61 0.6M
2021-12-10 34.34 34.51 33.32 33.87 0.6M
2021-12-09 34.51 35.30 33.78 33.81 0.5M
2021-12-08 34.21 35.30 33.55 34.86 0.6M
2021-12-07 32.72 35.00 32.72 34.55 0.9M
2021-12-06 32.44 32.49 31.03 32.06 0.7M
2021-12-03 32.32 32.79 31.61 32.25 0.7M
2021-12-02 31.15 32.50 31.15 31.80 0.9M
2021-12-01 32.04 32.53 31.47 31.51 1.3M
2021-11-30 31.56 31.92 30.44 31.23 1.2M
2021-11-29 31.51 32.02 31.30 31.82 0.6M
2021-11-26 30.53 31.32 30.31 30.93 0.3M
2021-11-24 30.80 31.63 30.50 31.60 0.3M
2021-11-23 31.30 31.83 30.18 31.10 0.8M
2021-11-22 33.00 33.06 31.62 31.65 0.5M
2021-11-19 32.40 33.07 32.24 32.82 0.3M
2021-11-18 33.24 33.44 32.17 32.47 1.0M
2021-11-17 33.40 33.57 32.66 32.89 0.3M
2021-11-16 33.33 33.61 32.86 33.48 0.5M
2021-11-15 33.06 33.36 32.89 33.08 0.4M
2021-11-12 32.73 33.31 32.70 32.97 0.3M
2021-11-11 32.39 32.87 32.02 32.73 0.6M
2021-11-10 32.04 32.69 31.78 32.04 1.0M
2021-11-09 32.78 32.90 31.91 32.64 1.0M
2021-11-08 32.51 33.02 32.18 32.68 1.0M
2021-11-05 32.14 32.77 31.76 32.22 0.8M
2021-11-04 32.05 32.05 31.38 31.93 0.4M
2021-11-03 31.22 31.99 30.76 31.80 1.1M
2021-11-02 31.50 31.53 30.84 31.38 1.2M
2021-11-01 31.34 31.40 30.01 31.34 4.5M
2021-10-29 34.00 34.52 32.69 33.36 1.0M
2021-10-28 33.04 35.97 32.49 33.83 2.0M
2021-10-27 33.05 33.45 32.69 32.70 0.7M
2021-10-26 33.25 33.59 32.81 33.08 0.3M
2021-10-25 33.43 33.60 32.91 33.10 0.4M
2021-10-22 33.54 33.61 32.53 33.13 0.4M
2021-10-21 32.17 33.40 32.03 33.33 0.4M
2021-10-20 32.13 32.22 31.36 32.13 0.4M
2021-10-19 31.48 32.45 31.29 32.13 0.7M
2021-10-18 31.10 31.35 30.31 31.29 0.7M
2021-10-15 30.80 31.57 30.58 31.35 0.4M
2021-10-14 30.30 30.81 30.01 30.71 0.3M
2021-10-13 29.97 30.25 29.49 29.66 0.3M
2021-10-12 30.00 30.37 29.53 29.69 0.4M
2021-10-11 29.98 30.43 29.58 29.67 0.5M
2021-10-08 30.79 30.97 30.12 30.29 0.2M
2021-10-07 30.41 31.28 30.41 30.79 0.3M
2021-10-06 29.71 30.44 29.46 30.04 0.5M
2021-10-05 30.57 30.89 30.17 30.22 0.5M
2021-10-04 31.51 31.51 29.41 30.22 0.5M
2021-10-01 32.00 32.20 31.16 31.51 0.4M
2021-09-30 32.05 32.89 31.88 31.96 0.4M
2021-09-29 33.19 33.23 31.33 31.79 0.8M
2021-09-28 33.78 33.95 32.60 33.02 0.6M
2021-09-27 34.29 34.66 33.75 34.51 0.3M
2021-09-24 34.66 35.10 34.34 34.44 0.3M
2021-09-23 34.46 35.05 34.19 34.97 0.3M
2021-09-22 33.78 34.51 33.48 34.42 0.4M
2021-09-21 33.86 33.88 33.09 33.58 0.4M
2021-09-20 33.34 33.90 32.53 33.36 1.0M
2021-09-17 35.74 35.74 34.50 34.55 3.7M
2021-09-16 36.25 36.85 35.40 35.74 1.1M
2021-09-15 34.00 36.58 33.90 36.46 1.6M
2021-09-14 33.01 34.40 32.83 33.98 1.1M
2021-09-13 31.21 33.85 31.19 33.29 1.9M
2021-09-10 31.00 31.79 30.71 30.72 0.5M
2021-09-09 31.21 31.25 30.45 30.64 0.7M
2021-09-08 31.00 31.31 30.52 31.21 0.5M
2021-09-07 31.00 31.96 30.93 31.19 0.6M
2021-09-03 30.69 31.48 30.58 31.05 0.7M
2021-09-02 30.18 30.77 29.99 30.69 0.5M
2021-09-01 30.00 30.65 29.72 30.16 0.6M
2021-08-31 30.27 30.40 29.67 30.05 1.2M
2021-08-30 30.40 30.87 29.93 30.53 0.9M
2021-08-27 29.43 30.46 29.35 30.41 0.5M
2021-08-26 29.08 29.55 28.88 29.14 0.2M
2021-08-25 28.96 29.48 28.62 29.11 0.5M
2021-08-24 28.27 28.96 28.16 28.40 0.2M
2021-08-23 28.37 28.75 27.95 28.30 0.4M
2021-08-20 28.04 28.94 27.93 28.25 0.4M
2021-08-19 27.55 28.13 27.28 27.88 0.3M
2021-08-18 27.60 28.28 27.60 27.83 0.4M
2021-08-17 28.79 28.91 27.68 28.14 0.2M
2021-08-16 29.60 30.06 28.61 29.13 0.6M
2021-08-13 29.06 29.61 28.84 29.59 0.3M
2021-08-12 28.72 29.25 28.30 29.16 0.4M
2021-08-11 29.23 29.48 28.68 28.92 0.2M
2021-08-10 28.86 29.29 28.40 29.23 0.3M
2021-08-09 28.50 29.05 28.12 28.72 0.3M
2021-08-06 28.58 29.12 28.44 28.53 0.3M
2021-08-05 28.50 28.96 28.23 28.89 0.3M
2021-08-04 28.15 28.63 28.02 28.52 0.4M
2021-08-03 27.73 28.24 27.25 28.22 0.4M
2021-08-02 27.50 28.24 27.50 27.73 0.6M
2021-07-30 26.90 27.46 26.18 27.41 0.9M
2021-07-29 25.91 27.58 25.51 27.12 1.1M
2021-07-28 24.98 25.49 24.79 25.28 0.8M
2021-07-27 25.72 25.75 24.44 24.93 0.4M
2021-07-26 26.12 26.35 25.71 25.86 0.3M
2021-07-23 25.95 26.23 25.44 26.17 0.3M
2021-07-22 26.55 26.55 25.77 25.88 0.3M
2021-07-21 25.97 26.76 25.87 26.66 0.4M
2021-07-20 25.60 26.25 25.14 26.01 0.4M
2021-07-19 24.72 25.49 24.29 25.48 0.6M
2021-07-16 26.08 26.19 25.10 25.23 0.4M
2021-07-15 26.65 26.65 25.62 26.03 0.2M
2021-07-14 27.64 27.96 26.67 26.77 0.3M
2021-07-13 27.92 27.98 27.05 27.30 0.3M
2021-07-12 27.64 28.04 27.41 27.97 0.3M
2021-07-09 27.50 27.64 26.98 27.53 0.4M
2021-07-08 26.71 27.14 26.24 27.09 0.4M
2021-07-07 28.24 28.40 27.41 27.66 0.6M
2021-07-06 27.72 28.83 27.50 28.24 1.1M
2021-07-02 27.53 27.70 27.33 27.64 0.3M
2021-07-01 27.60 27.73 27.07 27.37 0.6M
2021-06-30 27.80 28.00 27.46 27.70 0.4M
2021-06-29 27.75 27.99 27.59 27.75 0.2M
2021-06-28 27.42 27.79 27.28 27.71 0.4M
2021-06-25 27.33 27.66 27.14 27.32 1.2M
2021-06-24 26.77 27.46 26.77 27.42 0.2M
2021-06-23 26.54 26.88 26.46 26.61 0.2M
2021-06-22 26.44 27.00 26.25 26.54 0.4M
2021-06-21 26.50 26.88 26.18 26.55 0.6M
2021-06-18 26.89 26.97 25.81 26.55 1.3M
2021-06-17 27.13 27.74 26.96 27.18 0.7M
2021-06-16 27.26 27.72 27.05 27.27 0.6M
2021-06-15 27.85 28.27 27.19 27.25 0.5M
2021-06-14 27.58 28.19 27.34 27.86 0.5M
2021-06-11 27.10 27.50 27.10 27.47 0.3M
2021-06-10 27.15 27.47 27.04 27.40 0.4M
2021-06-09 27.35 27.48 27.09 27.29 0.5M
2021-06-08 27.08 27.50 27.05 27.36 0.6M
2021-06-07 26.79 27.02 26.43 26.84 0.9M
2021-06-04 26.50 26.98 26.22 26.93 0.4M
2021-06-03 26.48 27.00 26.08 26.28 0.5M
2021-06-02 26.18 26.65 25.76 26.65 0.8M
2021-06-01 26.31 26.44 25.42 26.22 0.5M
2021-05-28 26.78 26.97 26.18 26.21 0.5M
2021-05-27 25.96 26.94 25.26 26.71 1.5M
2021-05-26 25.47 26.31 24.71 26.01 0.9M
2021-05-25 25.14 25.87 24.97 25.58 0.8M
2021-05-24 24.18 25.03 23.99 24.90 0.7M
2021-05-21 24.71 24.96 23.78 24.02 0.9M
2021-05-20 24.08 24.69 23.89 24.59 1.4M
2021-05-19 23.08 24.24 23.08 23.99 0.5M
2021-05-18 23.88 24.46 23.63 23.68 0.6M
2021-05-17 23.55 23.95 23.27 23.80 0.7M
2021-05-14 23.29 23.96 23.08 23.73 0.5M
2021-05-13 23.30 23.83 22.05 22.88 0.8M
2021-05-12 24.10 24.42 22.71 22.86 0.7M
2021-05-11 23.00 24.68 22.54 24.45 0.8M
2021-05-10 24.66 24.66 23.80 23.94 0.7M
2021-05-07 24.76 25.25 24.46 24.79 0.5M
2021-05-06 25.66 26.00 24.63 24.85 0.4M
2021-05-05 24.30 25.59 24.21 25.24 0.8M
2021-05-04 24.01 24.48 23.42 24.11 0.8M
2021-05-03 24.75 24.75 24.18 24.36 0.4M
2021-04-30 24.85 25.58 24.60 24.68 0.7M
2021-04-29 26.00 26.18 25.16 25.33 0.7M
2021-04-28 26.50 26.77 25.35 25.85 1.1M
2021-04-27 26.68 27.06 26.52 26.59 1.2M
2021-04-26 27.00 27.16 26.58 26.86 1.1M
2021-04-23 25.94 27.58 25.93 27.06 0.9M
2021-04-22 26.08 26.96 25.84 26.00 0.3M
2021-04-21 24.85 26.13 24.63 26.09 0.3M
2021-04-20 25.40 25.68 24.69 25.00 1.0M
2021-04-19 26.50 26.73 25.43 25.65 0.5M
2021-04-16 26.73 27.38 26.31 26.73 0.3M
2021-04-15 26.49 27.41 25.93 26.76 0.6M
2021-04-14 26.35 26.96 25.92 26.09 0.6M
2021-04-13 26.35 26.53 25.64 26.48 0.5M
2021-04-12 27.30 27.30 26.15 26.25 0.4M
2021-04-09 27.61 27.70 27.01 27.40 0.3M
2021-04-08 27.76 27.99 27.31 27.88 0.2M
2021-04-07 27.15 27.75 26.96 27.42 0.3M
2021-04-06 27.87 28.27 26.94 27.64 0.6M
2021-04-05 27.52 28.00 26.73 28.00 0.5M
2021-04-01 25.57 27.32 25.57 27.26 0.6M
2021-03-31 25.48 26.39 25.16 25.35 0.5M
2021-03-30 24.44 25.03 23.70 24.92 0.9M
2021-03-29 25.14 25.17 24.40 24.68 0.7M
2021-03-26 24.38 25.40 24.31 25.27 0.7M
2021-03-25 23.58 24.59 23.39 24.43 1.1M
2021-03-24 25.70 26.40 23.71 23.91 0.7M
2021-03-23 26.68 26.68 25.35 25.78 0.9M
2021-03-22 26.17 27.48 25.74 26.85 0.6M
2021-03-19 25.90 26.75 25.55 26.04 1.9M
2021-03-18 26.36 27.08 26.06 26.07 0.7M
2021-03-17 26.44 26.95 25.65 26.92 0.5M
2021-03-16 26.94 28.08 26.53 26.83 0.3M
2021-03-15 26.85 27.00 26.14 26.88 0.4M
2021-03-12 26.60 27.14 25.96 26.79 0.4M
2021-03-11 25.83 27.25 25.83 26.96 0.7M
2021-03-10 25.63 26.08 24.98 25.29 0.5M
2021-03-09 25.79 26.40 25.41 25.83 0.4M
2021-03-08 25.37 26.36 24.89 25.14 0.6M
2021-03-05 25.92 26.43 24.31 25.63 0.8M
2021-03-04 26.35 26.93 23.81 25.45 1.8M
2021-03-03 27.00 27.44 26.41 26.65 0.8M
2021-03-02 26.87 27.16 26.26 26.94 0.5M
2021-03-01 26.61 27.19 26.53 27.17 0.6M
2021-02-26 27.07 27.46 25.68 26.14 0.9M
2021-02-25 27.90 28.19 26.31 26.72 1.8M
2021-02-24 28.61 29.03 27.04 28.29 1.7M
2021-02-23 29.43 29.67 27.71 28.94 1.1M
2021-02-22 29.75 30.10 29.10 29.46 1.1M
2021-02-19 30.50 30.74 29.84 30.14 0.8M
2021-02-18 30.07 30.57 29.53 30.29 1.0M
2021-02-17 30.44 30.44 29.91 30.30 0.8M
2021-02-16 30.76 30.85 29.63 30.49 0.8M
2021-02-12 30.97 31.00 29.81 30.40 0.9M
2021-02-11 30.56 30.75 29.45 30.54 1.2M
2021-02-10 30.99 31.20 30.28 30.46 1.7M
2021-02-09 31.26 31.29 30.02 30.46 2.3M
2021-02-08 30.50 31.24 30.01 30.84 4.0M
2021-02-05 30.74 31.20 28.86 30.19 8.7M
2021-02-04 30.09 31.89 29.62 31.66 0.8M
2021-02-03 31.39 32.29 28.50 29.02 1.6M
2021-02-02 30.87 32.04 29.66 32.01 0.6M
2021-02-01 29.28 30.48 28.16 30.36 0.6M
2021-01-29 30.00 30.05 27.74 27.92 1.1M
2021-01-28 30.00 30.36 28.81 29.49 0.4M
2021-01-27 30.92 30.92 28.65 29.35 0.8M
2021-01-26 32.89 33.36 30.68 30.82 1.0M
2021-01-25 34.20 34.40 31.51 31.85 0.5M
2021-01-22 34.17 34.33 32.96 33.50 0.4M
2021-01-21 33.08 34.57 32.57 34.10 0.4M
2021-01-20 32.49 33.69 32.21 32.82 0.4M
2021-01-19 33.08 33.50 31.58 32.29 0.7M
2021-01-15 33.30 34.66 31.58 32.72 0.8M
2021-01-14 33.00 34.47 31.81 33.37 0.9M
2021-01-13 31.92 33.33 31.88 32.95 0.9M
2021-01-12 30.28 31.90 30.20 31.35 1.2M
2021-01-11 28.82 30.33 28.72 30.20 0.4M
2021-01-08 30.00 30.18 28.45 29.19 0.5M
2021-01-07 28.25 31.15 28.16 29.94 1.6M
2021-01-06 25.82 28.27 25.32 28.07 0.7M
2021-01-05 25.77 26.60 25.61 26.16 0.6M
2021-01-04 26.98 27.59 24.86 25.52 1.0M