ARCA Disk Drive

DDX
🏛️ usa →
798.14
Last Update: 2025-09-26
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
2023-12-29 307.61 308.48 304.26 305.03 0.0M
2023-12-28 306.89 308.08 306.18 307.61 0.0M
2023-12-27 308.49 310.01 306.40 306.89 0.0M
2023-12-26 307.44 309.93 307.44 308.49 0.0M
2023-12-22 308.40 309.86 305.42 307.44 0.0M
2023-12-21 297.81 308.61 297.81 308.40 0.0M
2023-12-20 307.07 307.07 297.73 297.81 0.0M
2023-12-19 308.09 309.17 305.56 307.07 0.0M
2023-12-18 305.00 309.09 304.81 308.09 0.0M
2023-12-15 304.90 306.58 303.51 305.00 0.0M
2023-12-14 298.23 306.52 298.23 304.90 0.0M
2023-12-13 292.16 298.96 292.04 298.23 0.0M
2023-12-12 290.57 292.55 289.44 292.16 0.0M
2023-12-11 284.69 291.89 284.69 290.57 0.0M
2023-12-08 278.85 285.50 278.54 284.69 0.0M
2023-12-07 276.25 279.59 276.25 278.85 0.0M
2023-12-06 279.04 283.02 276.20 276.25 0.0M
2023-12-05 281.55 281.55 277.02 279.04 0.0M
2023-12-04 286.43 286.43 278.21 281.55 0.0M
2023-12-01 286.26 287.25 283.32 286.43 0.0M
2023-11-30 291.64 291.64 282.83 286.26 0.0M
2023-11-29 283.43 296.36 283.43 291.64 0.0M
2023-11-28 285.52 285.52 280.72 283.43 0.0M
2023-11-27 285.39 289.07 284.04 285.52 0.0M
2023-11-24 285.88 285.88 283.67 285.39 0.0M
2023-11-22 284.02 288.83 284.02 285.88 0.0M
2023-11-21 290.42 290.42 283.31 284.02 0.0M
2023-11-20 284.39 290.88 284.36 290.42 0.0M
2023-11-17 281.87 285.84 281.87 284.39 0.0M
2023-11-16 286.97 286.97 280.12 281.87 0.0M
2023-11-15 288.56 291.48 286.10 286.97 0.0M
2023-11-14 277.87 289.59 277.87 288.56 0.0M
2023-11-13 279.26 279.26 274.00 277.87 0.0M
2023-11-10 274.60 279.92 273.84 279.26 0.0M
2023-11-09 274.08 280.63 274.04 274.60 0.0M
2023-11-08 270.94 274.08 270.09 274.08 0.0M
2023-11-07 268.17 272.04 266.81 270.94 0.0M
2023-11-06 268.65 269.45 266.62 268.17 0.0M
2023-11-03 262.47 270.13 262.47 268.65 0.0M
2023-11-02 260.42 266.61 260.42 262.47 0.0M
2023-11-01 254.72 260.42 254.72 260.42 0.0M
2023-10-31 251.90 255.94 248.11 254.72 0.0M
2023-10-30 251.26 257.10 249.14 251.90 0.0M
2023-10-27 246.32 252.92 246.32 251.26 0.0M
2023-10-26 256.92 257.23 245.69 246.32 0.0M
2023-10-25 262.82 265.04 255.29 256.92 0.0M
2023-10-24 259.22 264.13 259.22 262.82 0.0M
2023-10-23 261.01 261.97 256.63 259.22 0.0M
2023-10-20 264.57 266.30 259.98 261.01 0.0M
2023-10-19 275.21 276.32 264.46 264.57 0.0M
2023-10-18 278.26 279.52 274.37 275.21 0.0M
2023-10-17 279.15 280.86 273.62 278.26 0.0M
2023-10-16 276.32 280.68 276.17 279.15 0.0M
2023-10-13 282.42 284.78 275.76 276.32 0.0M
2023-10-12 284.46 288.00 280.73 282.42 0.0M
2023-10-11 281.67 285.81 281.67 284.46 0.0M
2023-10-10 276.45 282.96 276.45 281.67 0.0M
2023-10-09 279.35 279.35 272.53 276.45 0.0M
2023-10-06 275.63 279.96 273.00 279.35 0.0M
2023-10-05 270.41 278.09 270.41 275.63 0.0M
2023-10-04 265.63 270.91 264.86 270.41 0.0M
2023-10-03 271.98 273.16 264.36 265.63 0.0M
2023-10-02 270.10 274.72 269.37 271.98 0.0M
2023-09-29 268.02 274.29 268.02 270.10 0.0M
2023-09-28 264.30 269.70 263.08 268.02 0.0M
2023-09-27 261.35 266.94 261.35 264.30 0.0M
2023-09-26 265.89 265.89 260.59 261.35 0.0M
2023-09-25 266.67 269.23 263.91 265.89 0.0M
2023-09-22 264.64 269.93 264.64 266.67 0.0M
2023-09-21 272.23 272.23 263.74 264.64 0.0M
2023-09-20 274.51 278.64 271.71 272.23 0.0M
2023-09-19 273.86 274.66 272.55 274.51 0.0M
2023-09-18 274.74 275.03 270.99 273.86 0.0M
2023-09-15 280.13 280.13 274.55 274.74 0.0M
2023-09-14 275.20 280.59 275.20 280.13 0.0M
2023-09-13 272.22 276.74 272.22 275.20 0.0M
2023-09-12 276.17 278.50 271.94 272.22 0.0M
2023-09-11 276.65 279.86 275.21 276.17 0.0M
2023-09-08 273.47 277.42 273.06 276.65 0.0M
2023-09-07 282.22 282.22 271.22 273.47 0.0M
2023-09-06 283.60 285.75 280.91 282.22 0.0M
2023-09-05 282.27 288.36 279.78 283.60 0.0M
2023-09-01 278.64 284.26 277.94 282.27 0.0M
2023-08-31 273.77 280.74 273.77 278.64 0.0M
2023-08-30 268.89 276.09 267.94 273.77 0.0M
2023-08-29 265.26 269.52 263.65 268.89 0.0M
2023-08-28 261.05 266.56 261.05 265.26 0.0M
2023-08-25 262.76 264.37 257.72 261.05 0.0M
2023-08-24 272.21 275.52 262.54 262.76 0.0M
2023-08-23 267.57 273.40 267.45 272.21 0.0M
2023-08-22 266.68 270.55 265.84 267.57 0.0M
2023-08-21 261.30 267.46 261.30 266.68 0.0M
2023-08-18 261.70 262.65 257.50 261.30 0.0M
2023-08-17 264.48 266.43 261.48 261.70 0.0M
2023-08-16 269.39 269.39 264.32 264.48 0.0M
2023-08-15 274.51 274.89 269.03 269.39 0.0M
2023-08-14 268.30 274.62 267.46 274.51 0.0M
2023-08-11 271.61 271.61 267.83 268.30 0.0M
2023-08-10 272.37 276.02 269.78 271.61 0.0M
2023-08-09 288.73 288.73 271.28 272.37 0.0M
2023-08-08 301.24 301.24 287.94 288.73 0.0M
2023-08-07 299.59 303.76 297.29 301.24 0.0M
2023-08-04 297.57 303.70 295.00 299.59 0.0M
2023-08-03 296.56 298.59 293.14 297.57 0.0M
2023-08-02 303.12 303.12 293.19 296.56 0.0M
2023-08-01 300.72 303.17 293.14 303.12 0.0M
2023-07-31 299.00 301.87 298.06 300.72 0.0M
2023-07-28 293.53 301.02 293.53 299.00 0.0M
2023-07-27 293.62 299.33 292.38 293.53 0.0M
2023-07-26 289.83 308.00 289.83 293.62 0.0M
2023-07-25 286.94 291.18 286.94 289.83 0.0M
2023-07-24 285.47 288.86 283.66 286.94 0.0M
2023-07-21 285.87 290.81 285.47 285.47 0.0M
2023-07-20 289.08 289.08 283.35 285.87 0.0M
2023-07-19 295.46 296.69 288.68 289.08 0.0M
2023-07-18 293.78 295.63 290.11 295.46 0.0M
2023-07-17 289.89 295.51 287.75 293.78 0.0M
2023-07-14 293.22 294.48 287.81 289.89 0.0M
2023-07-13 287.35 293.36 287.35 293.22 0.0M
2023-07-12 285.87 289.95 284.26 287.35 0.0M
2023-07-11 284.30 287.92 283.44 285.87 0.0M
2023-07-10 279.32 284.92 278.40 284.30 0.0M
2023-07-07 278.26 283.35 278.26 279.32 0.0M
2023-07-06 283.46 283.46 276.27 278.26 0.0M
2023-07-05 285.85 286.88 282.53 283.46 0.0M
2023-07-03 284.96 289.08 284.57 285.85 0.0M
2023-06-30 283.87 288.45 283.87 284.96 0.0M
2023-06-29 282.57 286.35 281.84 283.87 0.0M
2023-06-28 282.25 284.11 278.73 282.57 0.0M
2023-06-27 274.54 283.66 274.54 282.25 0.0M
2023-06-26 274.63 281.39 273.97 274.54 0.0M
2023-06-23 279.06 279.06 273.17 274.63 0.0M
2023-06-22 276.98 280.48 276.12 279.06 0.0M
2023-06-21 280.11 280.99 276.88 276.98 0.0M
2023-06-20 285.37 285.37 279.35 280.11 0.0M
2023-06-16 288.36 290.28 284.06 285.37 0.0M
2023-06-15 287.97 289.04 285.32 288.36 0.0M
2023-06-14 285.03 289.08 284.12 287.97 0.0M
2023-06-13 286.45 289.53 283.28 285.03 0.0M
2023-06-12 280.15 286.59 280.15 286.45 0.0M
2023-06-09 278.71 284.27 278.71 280.15 0.0M
2023-06-08 275.29 279.43 272.61 278.71 0.0M
2023-06-07 274.39 283.40 273.60 275.29 0.0M
2023-06-06 276.76 276.76 271.41 274.39 0.0M
2023-06-05 279.36 279.93 274.36 276.76 0.0M
2023-06-02 277.49 280.87 276.86 279.36 0.0M
2023-06-01 264.72 279.35 264.72 277.49 0.0M
2023-05-31 273.71 273.71 263.25 264.72 0.0M
2023-05-30 270.37 279.94 270.37 273.71 0.0M
2023-05-26 253.21 271.31 253.21 270.37 0.0M
2023-05-25 239.41 254.08 239.41 253.21 0.0M
2023-05-24 238.96 239.94 236.37 239.41 0.0M
2023-05-23 242.87 245.07 238.18 238.96 0.0M
2023-05-22 240.70 242.88 239.94 242.87 0.0M
2023-05-19 241.32 243.21 238.47 240.70 0.0M
2023-05-18 229.96 241.64 229.96 241.32 0.0M
2023-05-17 224.93 230.82 224.65 229.96 0.0M
2023-05-16 222.93 226.02 221.98 224.93 0.0M
2023-05-15 215.84 223.70 215.84 222.93 0.0M
2023-05-12 215.54 217.45 213.79 215.84 0.0M
2023-05-11 215.76 215.76 213.14 215.54 0.0M
2023-05-10 215.68 218.28 214.13 215.76 0.0M
2023-05-09 218.08 218.08 214.37 215.68 0.0M
2023-05-08 217.22 218.42 215.67 218.08 0.0M
2023-05-05 213.77 217.74 213.77 217.22 0.0M
2023-05-04 214.56 215.05 211.85 213.77 0.0M
2023-05-03 209.46 217.63 209.46 214.56 0.0M
2023-05-02 210.98 211.79 208.03 209.46 0.0M
2023-05-01 211.67 212.60 210.11 210.98 0.0M
2023-04-28 206.70 211.70 206.70 211.67 0.0M
2023-04-27 205.54 206.88 202.82 206.70 0.0M
2023-04-26 203.14 206.81 203.14 205.54 0.0M
2023-04-25 209.10 209.10 202.90 203.14 0.0M
2023-04-24 212.67 212.67 208.62 209.10 0.0M
2023-04-21 214.12 214.12 210.44 212.67 0.0M
2023-04-20 218.27 218.27 212.98 214.12 0.0M
2023-04-19 223.81 223.81 218.09 218.27 0.0M
2023-04-18 222.02 225.18 222.02 223.81 0.0M
2023-04-17 221.12 222.44 220.42 222.02 0.0M
2023-04-14 223.84 225.59 220.02 221.12 0.0M
2023-04-13 222.30 224.27 220.37 223.84 0.0M
2023-04-12 223.98 226.00 221.71 222.30 0.0M
2023-04-11 223.76 225.78 223.38 223.98 0.0M
2023-04-10 215.17 224.00 215.17 223.76 0.0M
2023-04-06 217.03 217.03 213.22 215.17 0.0M
2023-04-05 218.86 218.86 214.62 217.03 0.0M
2023-04-04 224.25 225.30 217.91 218.86 0.0M
2023-04-03 224.46 224.98 221.53 224.25 0.0M
2023-03-31 220.89 224.66 218.85 224.46 0.0M
2023-03-30 218.34 222.14 218.34 220.89 0.0M
2023-03-29 209.81 219.20 209.81 218.34 0.0M
2023-03-28 214.36 214.36 207.89 209.81 0.0M
2023-03-27 214.10 216.27 213.17 214.36 0.0M
2023-03-24 216.40 216.40 211.31 214.10 0.0M
2023-03-23 213.60 219.94 213.60 216.40 0.0M
2023-03-22 215.72 219.15 213.60 213.60 0.0M
2023-03-21 211.40 216.56 211.40 215.72 0.0M
2023-03-20 206.12 211.86 206.12 211.40 0.0M
2023-03-17 209.44 211.33 206.12 206.12 0.0M
2023-03-16 201.37 209.59 200.06 209.44 0.0M
2023-03-15 204.00 204.00 198.08 201.37 0.0M
2023-03-14 199.99 205.82 199.99 204.00 0.0M
2023-03-13 205.00 205.00 199.99 199.99 0.0M
2023-03-10 211.16 211.16 204.21 205.00 0.0M
2023-03-09 214.88 217.03 211.11 211.16 0.0M
2023-03-08 212.45 215.38 212.23 214.88 0.0M
2023-03-07 215.46 215.54 211.49 212.45 0.0M
2023-03-06 216.12 218.97 214.49 215.46 0.0M
2023-03-03 216.01 217.87 215.22 216.12 0.0M
2023-03-02 219.83 219.83 211.35 216.01 0.0M
2023-03-01 218.58 222.61 218.58 219.83 0.0M
2023-02-28 219.01 220.84 218.35 218.58 0.0M
2023-02-27 219.71 223.53 219.01 219.01 0.0M
2023-02-24 222.82 222.82 218.43 219.71 0.0M
2023-02-23 218.59 223.11 218.59 222.82 0.0M
2023-02-22 221.51 221.62 217.88 218.59 0.0M
2023-02-21 228.64 228.64 221.37 221.51 0.0M
2023-02-17 231.90 231.90 227.44 228.64 0.0M
2023-02-16 234.21 234.36 231.18 231.90 0.0M
2023-02-15 233.88 234.21 231.05 234.21 0.0M
2023-02-14 231.55 234.46 228.60 233.88 0.0M
2023-02-13 230.32 231.76 228.78 231.55 0.0M
2023-02-10 228.89 232.01 227.98 230.32 0.0M
2023-02-09 228.12 234.15 227.82 228.89 0.0M
2023-02-08 229.55 231.58 227.80 228.12 0.0M
2023-02-07 228.30 230.15 224.68 229.55 0.0M
2023-02-06 232.06 232.06 226.73 228.30 0.0M
2023-02-03 236.73 236.73 231.73 232.06 0.0M
2023-02-02 232.56 239.17 232.56 236.73 0.0M
2023-02-01 224.99 233.98 222.53 232.56 0.0M
2023-01-31 225.28 225.28 221.05 224.99 0.0M
2023-01-30 227.75 227.75 223.87 225.28 0.0M
2023-01-27 226.97 229.07 224.88 227.75 0.0M
2023-01-26 221.45 228.22 221.45 226.97 0.0M
2023-01-25 222.54 222.54 217.59 221.45 0.0M
2023-01-24 221.75 222.83 219.98 222.54 0.0M
2023-01-23 213.93 222.52 213.93 221.75 0.0M
2023-01-20 210.21 214.15 209.91 213.93 0.0M
2023-01-19 214.24 214.24 208.49 210.21 0.0M
2023-01-18 213.71 218.08 213.16 214.24 0.0M
2023-01-17 212.05 213.84 211.24 213.71 0.0M
2023-01-13 210.99 212.40 208.67 212.05 0.0M
2023-01-12 209.69 212.47 207.30 210.99 0.0M
2023-01-11 207.70 210.09 206.99 209.69 0.0M
2023-01-10 204.42 207.70 201.40 207.70 0.0M
2023-01-09 204.65 209.78 203.75 204.42 0.0M
2023-01-06 197.40 205.29 197.40 204.65 0.0M
2023-01-05 198.25 198.55 196.01 197.40 0.0M
2023-01-04 194.53 199.77 194.53 198.25 0.0M
2023-01-03 193.45 197.13 193.07 194.53 0.0M