Anterix

ATEX
🏛️ usa →
21.65
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.24 21.24 21.24 21.24 1.5K
09:42 20.84 20.84 20.80 20.80 0.5K
09:43 20.85 20.85 20.85 20.85 0.2K
09:44 20.83 20.83 20.83 20.83 0.9K
09:46 20.79 20.79 20.79 20.79 0.5K
09:47 20.85 20.85 20.85 20.85 0.5K
09:51 20.77 20.77 20.76 20.76 0.4K
09:55 20.76 20.77 20.76 20.77 1.7K
09:58 20.84 20.84 20.75 20.75 0.9K
09:59 20.75 20.75 20.75 20.75 0.3K
10:00 20.72 20.72 20.72 20.72 3.7K
10:04 20.73 20.73 20.73 20.73 1.0K
10:06 20.67 20.67 20.67 20.67 1.0K
10:08 20.67 20.72 20.67 20.70 2.1K
10:09 20.74 20.74 20.74 20.74 0.9K
10:10 20.61 20.67 20.61 20.67 1.8K
10:11 20.67 20.67 20.67 20.67 0.2K
10:13 20.67 20.67 20.67 20.67 0.2K
10:14 20.67 20.72 20.67 20.72 4.4K
10:15 20.82 20.82 20.82 20.82 1.1K
10:17 20.76 20.76 20.76 20.76 0.8K
10:18 20.72 20.72 20.72 20.72 0.4K
10:19 20.73 20.73 20.73 20.73 0.2K
10:20 20.73 20.73 20.73 20.73 0.5K
10:21 20.73 20.73 20.73 20.73 0.6K
10:23 20.79 20.79 20.79 20.79 0.3K
10:25 20.73 20.73 20.73 20.73 0.7K
10:28 20.74 20.74 20.74 20.74 0.2K
10:29 20.76 20.79 20.76 20.79 0.3K
10:32 20.79 20.84 20.79 20.84 0.3K
10:33 20.87 20.87 20.87 20.87 1.2K
10:34 20.85 20.85 20.85 20.85 1.2K
10:36 20.81 20.81 20.81 20.81 0.4K
10:39 20.75 20.78 20.75 20.78 15.5K
10:42 20.85 20.85 20.85 20.85 0.7K
10:43 20.92 20.92 20.91 20.91 2.5K
10:46 20.90 20.90 20.85 20.85 1.2K
10:48 20.80 20.80 20.80 20.80 0.7K
10:49 20.88 20.99 20.85 20.99 8.0K
10:50 20.90 20.90 20.75 20.75 19.5K
10:51 20.92 20.92 20.92 20.92 0.8K
10:52 20.99 20.99 20.99 20.99 0.6K
10:53 21.00 21.00 21.00 21.00 1.5K
10:57 21.02 21.02 21.02 21.02 1.4K
11:01 21.11 21.11 21.11 21.11 0.8K
11:13 21.24 21.24 21.24 21.24 0.8K
11:16 21.24 21.24 21.24 21.24 1.5K
11:19 21.21 21.21 21.21 21.21 0.1K
11:20 21.22 21.22 21.22 21.22 3.0K
11:22 21.21 21.21 21.21 21.21 1.0K
11:27 21.12 21.24 21.12 21.24 1.9K
11:35 21.20 21.20 21.20 21.20 0.5K
11:36 21.20 21.20 21.20 21.20 0.5K
11:39 21.20 21.20 21.20 21.20 1.1K
11:40 21.20 21.20 21.20 21.20 0.3K
11:46 21.19 21.23 21.19 21.22 1.1K
11:53 21.24 21.24 21.24 21.24 2.0K
11:54 21.29 21.29 21.25 21.25 4.0K
12:01 21.21 21.21 21.21 21.21 0.9K
12:11 21.25 21.25 21.25 21.25 0.2K
12:14 21.21 21.21 21.21 21.21 0.8K
12:15 21.18 21.18 21.18 21.18 1.4K
12:23 21.17 21.17 21.17 21.17 1.0K
12:29 21.23 21.23 21.23 21.23 0.7K
12:36 21.21 21.21 21.21 21.21 0.4K
12:38 21.19 21.19 21.19 21.19 0.5K
12:45 21.21 21.26 21.21 21.26 2.1K
12:47 21.22 21.22 21.22 21.22 0.8K
12:58 21.23 21.23 21.21 21.21 0.9K
13:00 21.18 21.18 21.18 21.18 0.4K
13:08 21.13 21.13 21.13 21.13 0.5K
13:11 21.16 21.16 21.16 21.16 0.8K
13:18 21.17 21.17 21.17 21.17 0.6K
13:24 21.15 21.15 21.15 21.15 0.7K
13:26 21.14 21.14 21.14 21.14 1.3K
13:31 21.14 21.14 21.14 21.14 1.3K
13:37 21.22 21.22 21.22 21.22 4.0K
13:42 21.33 21.33 21.33 21.33 0.4K
13:45 21.32 21.32 21.32 21.32 7.5K
13:46 21.43 21.43 21.43 21.43 0.4K
13:51 21.46 21.46 21.46 21.46 0.2K
13:55 21.43 21.46 21.43 21.46 1.6K
13:58 21.41 21.41 21.41 21.41 1.3K
14:00 21.46 21.46 21.46 21.46 1.0K
14:08 21.45 21.45 21.45 21.45 0.3K
14:12 21.42 21.42 21.42 21.42 0.4K
14:15 21.50 21.50 21.50 21.50 6.6K
14:17 21.50 21.55 21.50 21.55 0.5K
14:18 21.55 21.55 21.55 21.55 1.6K
14:30 21.56 21.58 21.56 21.57 1.0K
14:37 21.56 21.56 21.56 21.56 0.4K
14:38 21.57 21.57 21.57 21.57 0.5K
14:39 21.65 21.66 21.65 21.66 5.5K
14:40 21.64 21.68 21.64 21.68 1.5K
14:43 21.77 21.80 21.77 21.80 0.4K
14:45 21.76 21.76 21.75 21.75 1.3K
14:47 21.78 21.84 21.78 21.84 1.5K
14:48 21.84 21.84 21.84 21.84 0.4K
14:49 21.80 21.80 21.80 21.80 0.4K
14:50 21.80 21.80 21.80 21.80 0.5K
14:52 21.78 21.78 21.78 21.78 0.4K
14:53 21.77 21.77 21.76 21.76 1.3K
14:58 21.76 21.76 21.76 21.76 0.7K
14:59 21.82 21.96 21.82 21.96 2.4K
15:00 21.95 21.98 21.95 21.97 1.7K
15:01 21.94 22.00 21.94 22.00 2.6K
15:04 22.00 22.00 21.93 21.95 3.0K
15:05 21.94 21.94 21.91 21.91 1.6K
15:07 21.85 21.85 21.85 21.85 1.6K
15:09 21.74 21.74 21.74 21.74 1.4K
15:13 21.72 21.72 21.72 21.72 0.9K
15:14 21.83 21.83 21.83 21.83 2.1K
15:20 21.83 21.86 21.83 21.86 2.0K
15:23 21.82 21.82 21.82 21.82 1.1K
15:26 21.86 21.86 21.86 21.86 0.4K
15:27 21.86 21.87 21.86 21.87 0.9K
15:28 21.87 21.87 21.85 21.85 0.9K
15:29 21.87 21.88 21.87 21.88 1.4K
15:32 21.90 21.90 21.90 21.90 0.1K
15:33 21.83 21.83 21.83 21.83 5.0K
15:35 21.93 21.93 21.87 21.87 1.9K
15:36 21.93 21.93 21.88 21.88 0.8K
15:39 21.92 21.92 21.92 21.92 1.1K
15:40 21.92 21.92 21.92 21.92 0.4K
15:41 21.93 21.93 21.92 21.92 1.2K
15:42 21.89 21.89 21.89 21.89 1.8K
15:46 21.93 21.97 21.93 21.97 3.7K
15:48 21.95 21.95 21.95 21.95 1.4K
15:50 21.91 21.91 21.91 21.91 0.6K
15:51 21.87 21.87 21.87 21.87 0.4K
15:52 21.88 21.91 21.88 21.91 0.9K
15:53 21.92 21.95 21.92 21.94 5.9K
15:55 21.90 21.90 21.89 21.89 2.5K
15:56 21.89 21.89 21.86 21.86 1.8K
15:57 21.88 21.89 21.88 21.89 2.9K
15:58 21.87 21.88 21.85 21.88 3.3K
15:59 21.87 21.87 21.82 21.83 28.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available