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
2022-12-30 29.42 30.14 29.31 30.02 0.8M
2022-12-29 29.69 30.25 29.47 29.98 0.6M
2022-12-28 29.73 29.93 29.13 29.21 0.5M
2022-12-27 30.07 30.29 29.75 29.86 0.7M
2022-12-23 29.70 30.25 29.44 30.24 0.7M
2022-12-22 30.03 30.08 29.15 29.88 0.5M
2022-12-21 30.02 30.52 29.98 30.47 0.7M
2022-12-20 29.39 30.12 29.18 29.90 1.1M
2022-12-19 30.08 30.20 29.49 29.73 1.3M
2022-12-16 30.50 30.59 29.43 30.16 11.2M
2022-12-15 32.00 32.18 30.50 30.62 2.0M
2022-12-14 33.01 33.29 32.18 32.49 1.6M
2022-12-13 33.11 34.14 32.78 33.01 1.5M
2022-12-12 32.43 32.73 32.15 32.52 0.8M
2022-12-09 32.35 32.98 32.03 32.48 1.4M
2022-12-08 31.93 32.71 31.74 32.60 0.8M
2022-12-07 31.55 32.13 31.55 31.80 0.9M
2022-12-06 32.51 32.78 31.60 31.84 1.6M
2022-12-05 33.33 33.49 32.18 32.54 3.4M
2022-12-02 30.44 31.53 30.18 31.50 0.9M
2022-12-01 31.17 31.57 30.75 31.15 1.0M
2022-11-30 29.45 31.14 29.06 31.14 1.0M
2022-11-29 30.01 30.22 29.43 29.65 1.4M
2022-11-28 30.72 30.92 30.00 30.06 0.8M
2022-11-25 31.82 31.97 30.89 30.95 0.6M
2022-11-23 30.65 31.65 30.50 31.56 1.2M
2022-11-22 29.68 30.42 29.54 30.30 0.8M
2022-11-21 29.74 30.02 29.30 29.40 0.7M
2022-11-18 30.12 30.31 29.12 29.51 1.0M
2022-11-17 27.95 29.46 27.81 29.24 2.0M
2022-11-16 29.25 29.25 28.14 28.22 0.9M
2022-11-15 29.44 30.47 28.95 29.27 1.7M
2022-11-14 28.43 28.78 27.80 28.54 0.7M
2022-11-11 28.21 29.06 28.07 28.53 1.1M
2022-11-10 27.50 28.15 26.92 28.06 1.0M
2022-11-09 26.00 26.55 25.82 26.31 0.6M
2022-11-08 26.41 27.41 26.11 26.40 0.7M
2022-11-07 26.25 26.29 25.85 26.23 0.7M
2022-11-04 26.11 26.41 25.53 26.19 0.7M
2022-11-03 25.00 25.72 24.41 25.43 0.7M
2022-11-02 25.94 26.13 25.23 25.25 0.7M
2022-11-01 25.77 26.09 25.15 25.86 0.7M
2022-10-31 25.01 26.01 24.76 25.41 1.5M
2022-10-28 24.01 25.66 23.92 25.36 1.3M
2022-10-27 22.92 24.21 22.87 23.83 1.4M
2022-10-26 22.50 23.26 22.06 22.68 0.3M
2022-10-25 22.38 23.24 22.38 22.69 0.5M
2022-10-24 22.09 22.24 21.37 22.20 0.6M
2022-10-21 21.01 21.96 20.76 21.88 0.4M
2022-10-20 21.00 21.46 20.81 21.01 0.5M
2022-10-19 21.15 21.20 20.70 20.92 0.3M
2022-10-18 21.22 21.51 20.91 21.24 0.4M
2022-10-17 20.72 20.99 20.51 20.70 0.3M
2022-10-14 21.37 21.43 20.18 20.21 0.3M
2022-10-13 20.09 21.56 19.80 21.23 0.8M
2022-10-12 21.32 21.32 20.80 20.88 0.6M
2022-10-11 22.01 22.13 20.85 21.26 0.7M
2022-10-10 22.96 22.97 21.72 22.40 0.8M
2022-10-07 23.18 23.43 22.97 23.11 0.5M
2022-10-06 23.70 24.20 23.55 23.91 0.7M
2022-10-05 22.90 23.78 22.63 23.70 0.6M
2022-10-04 23.28 23.65 23.04 23.19 0.6M
2022-10-03 22.14 22.76 21.96 22.56 0.8M
2022-09-30 21.99 22.40 21.81 21.85 0.3M
2022-09-29 22.82 22.85 22.09 22.23 0.6M
2022-09-28 22.26 23.33 22.06 23.26 1.1M
2022-09-27 21.98 22.52 21.97 22.27 0.6M
2022-09-26 21.51 21.85 21.18 21.55 0.6M
2022-09-23 21.64 21.76 21.18 21.60 0.5M
2022-09-22 21.99 22.06 21.48 21.98 0.5M
2022-09-21 22.35 22.98 22.12 22.14 0.6M
2022-09-20 22.06 22.63 21.89 22.17 0.5M
2022-09-19 21.98 22.48 21.97 22.32 0.3M
2022-09-16 22.12 22.42 21.89 22.29 1.9M
2022-09-15 22.69 22.78 22.04 22.48 0.7M
2022-09-14 23.48 23.48 22.50 22.88 0.9M
2022-09-13 22.70 23.23 22.61 23.03 0.5M
2022-09-12 23.60 23.88 23.27 23.67 0.3M
2022-09-09 23.43 23.72 23.24 23.55 0.2M
2022-09-08 22.33 23.18 22.28 23.12 0.4M
2022-09-07 22.71 22.92 21.74 22.81 0.4M
2022-09-06 22.23 22.96 22.00 22.45 0.8M
2022-09-02 22.16 22.76 21.80 22.00 0.6M
2022-09-01 22.84 22.97 21.36 22.07 0.6M
2022-08-31 23.73 23.98 23.18 23.32 0.6M
2022-08-30 24.07 24.54 23.32 23.76 0.5M
2022-08-29 24.05 24.30 23.67 23.78 0.4M
2022-08-26 25.59 25.72 24.39 24.41 0.3M
2022-08-25 25.05 25.86 25.05 25.58 0.3M
2022-08-24 24.84 25.08 24.64 24.97 0.2M
2022-08-23 24.63 25.14 24.63 24.70 0.4M
2022-08-22 24.75 25.10 24.47 24.65 0.4M
2022-08-19 25.80 25.92 25.40 25.40 0.3M
2022-08-18 25.50 26.30 25.50 26.24 0.3M
2022-08-17 25.99 26.13 25.40 25.66 0.3M
2022-08-16 26.19 26.61 26.12 26.40 0.3M
2022-08-15 26.40 26.62 26.12 26.48 0.2M
2022-08-12 25.96 26.52 25.95 26.51 0.3M
2022-08-11 26.00 26.53 25.75 25.78 0.3M
2022-08-10 25.50 25.87 24.83 25.80 0.4M
2022-08-09 25.52 25.65 24.21 24.55 0.5M
2022-08-08 25.74 26.42 25.29 25.98 0.4M
2022-08-05 26.47 26.72 26.02 26.40 0.4M
2022-08-04 26.31 26.85 26.16 26.75 0.5M
2022-08-03 25.48 26.60 25.44 26.35 0.5M
2022-08-02 24.93 25.60 24.84 25.41 0.3M
2022-08-01 24.71 25.33 24.36 25.18 0.5M
2022-07-29 24.38 25.10 24.03 24.83 0.9M
2022-07-28 23.73 24.62 22.94 24.25 0.8M
2022-07-27 22.60 24.06 22.60 23.89 0.9M
2022-07-26 22.24 22.39 22.15 22.22 0.3M
2022-07-25 22.40 22.40 22.06 22.34 0.2M
2022-07-22 22.90 22.90 22.22 22.47 0.3M
2022-07-21 22.70 23.04 22.52 22.89 0.5M
2022-07-20 22.04 22.82 21.87 22.72 0.3M
2022-07-19 21.12 22.05 21.08 21.96 0.4M
2022-07-18 21.55 21.55 20.85 20.94 0.4M
2022-07-15 20.94 21.41 20.74 21.16 0.7M
2022-07-14 19.90 20.67 19.45 20.64 0.5M
2022-07-13 19.55 20.00 19.45 19.68 0.3M
2022-07-12 20.12 20.27 19.59 19.87 0.3M
2022-07-11 20.09 20.30 19.80 19.94 0.3M
2022-07-08 20.09 20.46 19.94 20.39 0.4M
2022-07-07 20.00 20.51 19.94 20.32 0.4M
2022-07-06 19.65 19.79 19.33 19.63 0.4M
2022-07-05 19.39 19.71 19.20 19.63 0.4M
2022-07-01 20.43 20.47 19.61 19.96 0.4M
2022-06-30 20.65 21.02 20.30 20.69 0.4M
2022-06-29 20.83 21.11 20.44 20.89 0.5M
2022-06-28 21.50 21.69 21.17 21.19 0.5M
2022-06-27 21.69 21.88 21.25 21.52 0.4M
2022-06-24 21.01 21.59 20.79 21.43 1.0M
2022-06-23 21.03 21.03 20.49 20.75 0.5M
2022-06-22 20.93 21.16 20.62 20.80 0.5M
2022-06-21 21.08 21.53 21.07 21.22 0.6M
2022-06-17 20.45 21.06 20.08 20.72 1.2M
2022-06-16 21.36 21.56 20.09 20.34 0.7M
2022-06-15 22.00 22.37 21.52 22.03 0.7M
2022-06-14 21.67 22.02 21.18 21.72 0.6M
2022-06-13 22.31 22.70 21.39 21.45 0.6M
2022-06-10 23.35 23.62 22.76 23.00 0.6M
2022-06-09 24.19 24.65 23.70 23.73 0.4M
2022-06-08 24.82 25.02 24.36 24.47 0.6M
2022-06-07 24.15 24.99 24.14 24.96 0.4M
2022-06-06 25.34 25.53 24.14 24.49 0.8M
2022-06-03 25.14 25.49 24.65 25.08 0.5M
2022-06-02 25.36 25.93 25.25 25.72 0.9M
2022-06-01 26.03 26.29 25.11 25.35 1.4M
2022-05-31 25.38 25.92 24.82 25.75 1.1M
2022-05-27 24.83 25.65 24.83 25.55 0.7M
2022-05-26 23.43 25.00 22.56 24.58 1.1M
2022-05-25 23.68 24.32 23.44 24.16 0.7M
2022-05-24 23.93 23.99 23.24 23.73 0.6M
2022-05-23 23.89 24.22 23.40 24.20 0.8M
2022-05-20 23.94 24.05 22.65 23.63 0.6M
2022-05-19 22.96 23.97 22.94 23.31 0.7M
2022-05-18 23.86 24.49 22.91 23.09 0.5M
2022-05-17 23.86 24.64 23.79 24.24 0.8M
2022-05-16 23.53 23.89 23.21 23.48 0.7M
2022-05-13 23.14 24.04 22.86 23.62 0.7M
2022-05-12 22.36 23.02 21.93 22.55 1.0M
2022-05-11 22.97 23.88 22.32 22.40 0.6M
2022-05-10 24.20 24.44 21.91 22.91 1.4M
2022-05-09 24.72 25.05 23.64 23.95 0.6M
2022-05-06 25.44 25.96 24.82 25.29 0.4M
2022-05-05 25.76 26.12 25.21 25.76 0.5M
2022-05-04 26.01 26.39 24.80 26.37 0.7M
2022-05-03 25.08 25.89 24.96 25.74 0.4M
2022-05-02 24.37 25.18 24.06 25.12 0.5M
2022-04-29 24.73 25.33 24.23 24.31 0.4M
2022-04-28 24.37 25.22 24.01 25.08 0.5M
2022-04-27 23.72 24.69 23.53 23.89 0.6M
2022-04-26 24.33 24.33 23.26 23.87 0.9M
2022-04-25 23.30 24.58 23.20 24.55 0.7M
2022-04-22 24.17 24.51 23.94 24.07 0.3M
2022-04-21 25.38 25.57 23.98 24.22 0.3M
2022-04-20 25.78 25.92 24.71 24.82 0.4M
2022-04-19 24.24 25.19 23.86 24.97 0.5M
2022-04-18 23.75 24.49 23.75 24.40 0.3M
2022-04-14 24.55 24.57 23.78 23.98 0.4M
2022-04-13 23.96 24.76 23.72 24.47 0.5M
2022-04-12 24.50 24.69 23.72 23.75 0.5M
2022-04-11 24.31 25.07 23.96 24.02 0.4M
2022-04-08 25.21 25.41 24.68 24.69 0.5M
2022-04-07 25.53 26.19 24.76 25.41 0.5M
2022-04-06 26.05 26.19 25.18 25.66 0.6M
2022-04-05 28.03 28.15 26.38 26.54 1.2M
2022-04-04 28.58 28.93 27.77 28.14 0.4M
2022-04-01 28.51 28.64 27.77 28.17 0.4M
2022-03-31 29.35 29.41 28.34 28.40 0.5M
2022-03-30 29.77 30.13 29.20 29.49 0.5M
2022-03-29 29.41 30.17 29.30 30.05 0.5M
2022-03-28 28.84 29.03 28.05 28.87 0.4M
2022-03-25 29.39 29.49 28.66 29.18 0.4M
2022-03-24 28.53 29.32 28.27 29.32 0.3M
2022-03-23 28.86 29.29 28.14 28.31 0.8M
2022-03-22 29.05 29.78 28.73 29.07 0.5M
2022-03-21 29.38 29.69 28.80 29.37 0.3M
2022-03-18 28.14 29.53 28.08 29.50 0.6M
2022-03-17 27.44 28.34 27.19 28.25 0.5M
2022-03-16 26.34 27.83 26.18 27.53 0.6M
2022-03-15 25.25 25.94 25.12 25.91 0.4M
2022-03-14 25.92 26.42 24.81 25.08 0.6M
2022-03-11 26.54 26.99 25.75 25.77 0.3M
2022-03-10 25.98 26.48 25.53 26.25 0.3M
2022-03-09 26.55 27.22 26.48 26.71 0.3M
2022-03-08 24.93 26.61 24.91 25.67 0.5M
2022-03-07 25.96 26.30 24.90 25.00 0.8M
2022-03-04 26.61 26.72 25.58 25.95 0.4M
2022-03-03 28.22 28.26 26.83 26.94 0.4M
2022-03-02 28.05 28.23 27.45 27.84 0.5M
2022-03-01 28.25 28.88 27.36 27.70 0.4M
2022-02-28 28.22 28.83 28.01 28.67 0.5M
2022-02-25 28.56 28.61 27.48 28.48 0.5M
2022-02-24 25.00 28.69 24.96 28.51 0.8M
2022-02-23 27.78 28.24 26.63 26.70 0.3M
2022-02-22 27.55 28.29 26.92 27.34 0.4M
2022-02-18 28.15 28.30 27.45 27.88 0.3M
2022-02-17 28.91 28.91 28.08 28.13 0.2M
2022-02-16 28.58 29.34 28.16 29.26 0.2M
2022-02-15 28.38 29.23 28.01 29.03 0.6M
2022-02-14 27.30 28.30 27.19 27.71 0.4M
2022-02-11 29.02 29.43 27.33 27.53 0.3M
2022-02-10 28.82 29.93 28.43 28.92 0.3M
2022-02-09 29.06 29.69 28.38 29.65 0.3M
2022-02-08 27.88 28.88 27.56 28.58 0.7M
2022-02-07 28.01 28.54 27.24 27.79 0.6M
2022-02-04 27.54 28.13 27.04 27.80 0.7M
2022-02-03 28.12 28.83 27.13 27.57 0.6M
2022-02-02 29.65 29.98 28.34 28.63 0.8M
2022-02-01 29.25 29.25 27.67 28.69 1.1M
2022-01-31 26.57 28.51 26.57 28.38 1.2M
2022-01-28 25.49 26.34 24.94 26.33 1.1M
2022-01-27 27.08 27.71 25.23 25.61 0.9M
2022-01-26 27.83 27.83 26.28 26.60 0.9M
2022-01-25 26.54 26.73 25.38 26.06 0.7M
2022-01-24 25.94 27.42 24.94 27.41 0.8M
2022-01-21 26.73 27.82 26.50 26.59 0.9M
2022-01-20 28.08 28.21 26.92 26.99 0.7M
2022-01-19 28.79 29.45 27.75 27.86 0.7M
2022-01-18 30.20 30.20 28.58 28.66 0.7M
2022-01-14 30.95 31.30 30.23 30.76 0.6M
2022-01-13 32.59 33.08 30.60 30.81 0.9M
2022-01-12 32.68 33.08 32.02 32.13 0.8M
2022-01-11 32.18 32.74 31.50 32.46 0.7M
2022-01-10 31.55 32.30 31.35 32.23 0.8M
2022-01-07 32.97 33.29 32.02 32.17 0.9M
2022-01-06 33.00 33.70 32.44 32.97 0.6M
2022-01-05 34.95 35.37 33.16 33.21 1.8M
2022-01-04 36.78 36.92 34.05 35.28 1.7M
2022-01-03 36.60 37.29 35.95 36.41 0.5M