Arteris

AIP
🏛️ usa →
9.87
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
2023-12-29 6.01 6.12 5.84 5.89 0.1M
2023-12-28 5.98 6.19 5.96 6.07 0.1M
2023-12-27 5.86 6.05 5.68 5.98 0.1M
2023-12-26 5.61 5.81 5.46 5.81 0.1M
2023-12-22 5.66 5.98 5.59 5.61 0.1M
2023-12-21 5.79 5.81 5.49 5.65 0.2M
2023-12-20 6.00 6.12 5.62 5.69 0.1M
2023-12-19 5.84 6.11 5.77 6.00 0.1M
2023-12-18 5.93 6.00 5.74 5.75 0.1M
2023-12-15 6.01 6.06 5.76 5.83 0.1M
2023-12-14 6.20 6.33 5.97 5.98 0.1M
2023-12-13 5.88 6.16 5.74 6.11 0.1M
2023-12-12 5.75 5.90 5.50 5.88 0.1M
2023-12-11 5.62 5.80 5.41 5.74 0.1M
2023-12-08 5.63 5.78 5.53 5.61 0.1M
2023-12-07 5.25 5.70 5.15 5.65 0.1M
2023-12-06 5.40 5.50 5.26 5.31 0.1M
2023-12-05 5.32 5.51 5.25 5.40 0.1M
2023-12-04 5.36 5.47 5.02 5.40 0.2M
2023-12-01 5.46 5.78 5.33 5.50 0.1M
2023-11-30 5.46 5.53 5.36 5.51 0.1M
2023-11-29 5.41 5.65 5.35 5.38 0.1M
2023-11-28 5.50 5.50 5.24 5.37 0.1M
2023-11-27 5.23 5.69 5.18 5.52 0.2M
2023-11-24 5.16 5.22 4.95 5.15 0.1M
2023-11-22 5.07 5.15 4.95 5.13 0.1M
2023-11-21 4.81 5.02 4.65 4.97 0.2M
2023-11-20 4.71 4.94 4.66 4.80 0.1M
2023-11-17 4.62 4.71 4.53 4.68 0.1M
2023-11-16 4.69 4.69 4.33 4.53 0.1M
2023-11-15 4.85 4.97 4.59 4.67 0.2M
2023-11-14 4.63 4.86 4.59 4.86 0.2M
2023-11-13 4.49 4.57 4.27 4.40 0.2M
2023-11-10 4.50 4.64 4.27 4.40 0.2M
2023-11-09 4.85 4.85 4.50 4.51 0.5M
2023-11-08 6.00 6.20 4.20 4.83 1.1M
2023-11-07 6.42 6.71 6.18 6.66 0.4M
2023-11-06 6.76 6.76 6.31 6.45 0.2M
2023-11-03 6.51 6.80 6.48 6.66 0.2M
2023-11-02 5.82 6.63 5.81 6.34 0.4M
2023-11-01 5.48 5.48 5.18 5.40 0.1M
2023-10-31 5.52 5.54 5.32 5.45 0.0M
2023-10-30 5.42 5.52 5.32 5.48 0.0M
2023-10-27 5.35 5.51 5.30 5.37 0.1M
2023-10-26 5.39 5.50 5.25 5.32 0.1M
2023-10-25 5.45 5.50 5.39 5.41 0.1M
2023-10-24 5.73 5.77 5.46 5.53 0.1M
2023-10-23 5.85 5.87 5.64 5.65 0.1M
2023-10-20 5.90 5.96 5.72 5.88 0.2M
2023-10-19 5.98 6.05 5.80 5.95 0.1M
2023-10-18 5.93 6.03 5.73 5.98 0.1M
2023-10-17 5.87 6.08 5.87 5.96 0.1M
2023-10-16 5.96 6.00 5.81 5.92 0.2M
2023-10-13 5.90 6.03 5.76 5.96 0.5M
2023-10-12 6.11 6.15 6.02 6.12 0.1M
2023-10-11 6.12 6.40 6.02 6.23 0.1M
2023-10-10 6.21 6.28 6.04 6.09 0.1M
2023-10-09 6.07 6.26 5.90 6.26 0.1M
2023-10-06 6.12 6.55 6.11 6.13 0.0M
2023-10-05 6.34 6.42 6.14 6.21 0.0M
2023-10-04 6.20 6.35 6.04 6.35 0.1M
2023-10-03 6.43 6.53 6.22 6.24 0.1M
2023-10-02 6.49 6.67 6.32 6.54 0.1M
2023-09-29 6.42 6.64 6.33 6.51 0.1M
2023-09-28 6.26 6.53 6.26 6.50 0.1M
2023-09-27 6.21 6.31 6.08 6.25 0.1M
2023-09-26 6.00 6.13 5.90 6.04 0.1M
2023-09-25 5.86 6.18 5.75 6.04 0.1M
2023-09-22 6.08 6.08 5.84 5.91 0.2M
2023-09-21 6.46 6.54 5.89 5.98 0.2M
2023-09-20 6.56 6.74 6.54 6.55 0.0M
2023-09-19 6.70 6.70 6.45 6.52 0.1M
2023-09-18 6.50 6.61 6.45 6.60 0.1M
2023-09-15 6.68 6.68 6.43 6.55 0.1M
2023-09-14 6.69 6.92 6.58 6.77 0.1M
2023-09-13 7.37 7.40 6.69 6.74 0.2M
2023-09-12 7.09 7.53 7.09 7.44 0.2M
2023-09-11 7.23 7.23 6.79 7.20 0.2M
2023-09-08 7.22 7.31 6.86 7.20 0.1M
2023-09-07 7.13 7.40 7.01 7.19 0.2M
2023-09-06 7.03 7.35 6.90 7.31 0.2M
2023-09-05 7.20 7.26 6.78 7.10 0.2M
2023-09-01 7.09 7.21 6.80 7.18 0.2M
2023-08-31 6.62 6.86 6.58 6.77 0.1M
2023-08-30 6.57 6.70 6.46 6.50 0.1M
2023-08-29 6.24 6.65 6.10 6.61 0.1M
2023-08-28 6.33 6.46 6.11 6.15 0.1M
2023-08-25 6.56 6.56 6.15 6.30 0.1M
2023-08-24 6.83 6.86 6.42 6.45 0.1M
2023-08-23 6.61 6.79 6.59 6.77 0.1M
2023-08-22 6.31 6.70 6.30 6.59 0.1M
2023-08-21 6.33 6.47 6.14 6.28 0.1M
2023-08-18 6.13 6.44 6.13 6.35 0.1M
2023-08-17 6.45 6.54 6.10 6.21 0.2M
2023-08-16 6.61 6.70 6.42 6.44 0.1M
2023-08-15 6.68 6.76 6.62 6.62 0.1M
2023-08-14 6.65 6.87 6.58 6.70 0.2M
2023-08-11 6.91 7.06 6.83 6.87 0.1M
2023-08-10 7.00 7.12 6.87 7.06 0.1M
2023-08-09 7.05 7.14 6.91 7.09 0.2M
2023-08-08 7.09 7.15 6.78 7.10 0.2M
2023-08-07 7.21 7.28 6.92 7.25 0.2M
2023-08-04 6.51 7.28 6.12 7.20 0.5M
2023-08-03 7.19 7.30 6.88 6.95 0.2M
2023-08-02 7.40 7.42 7.00 7.19 0.2M
2023-08-01 7.52 7.71 7.31 7.51 0.1M
2023-07-31 7.18 7.75 7.18 7.59 0.3M
2023-07-28 7.11 7.39 7.09 7.31 0.1M
2023-07-27 7.24 7.32 6.95 7.00 0.1M
2023-07-26 7.15 7.23 6.98 7.17 0.1M
2023-07-25 6.88 7.22 6.85 7.22 0.1M
2023-07-24 7.03 7.09 6.84 6.93 0.1M
2023-07-21 7.04 7.14 6.84 6.99 0.2M
2023-07-20 7.33 7.33 6.81 6.98 0.2M
2023-07-19 7.55 7.82 7.22 7.33 0.2M
2023-07-18 7.66 7.71 7.51 7.64 0.1M
2023-07-17 7.54 7.72 7.41 7.66 0.1M
2023-07-14 7.78 7.82 7.42 7.52 0.2M
2023-07-13 7.80 8.02 7.68 7.80 0.3M
2023-07-12 7.07 7.86 7.00 7.71 0.5M
2023-07-11 7.14 7.14 6.73 7.03 0.2M
2023-07-10 6.85 7.15 6.85 7.06 0.1M
2023-07-07 6.50 7.03 6.50 6.90 0.2M
2023-07-06 6.97 7.08 6.43 6.51 0.2M
2023-07-05 6.96 7.28 6.86 7.14 0.3M
2023-07-03 6.80 7.07 6.80 6.96 0.1M
2023-06-30 7.06 7.06 6.73 6.82 0.1M
2023-06-29 6.79 7.16 6.60 6.97 0.2M
2023-06-28 6.54 6.95 6.52 6.76 0.2M
2023-06-27 6.59 6.72 6.52 6.60 0.1M
2023-06-26 6.67 6.99 6.49 6.54 0.2M
2023-06-23 6.33 6.73 6.29 6.54 2.1M
2023-06-22 6.19 6.47 6.03 6.45 0.2M
2023-06-21 6.48 6.48 6.08 6.20 0.3M
2023-06-20 6.76 6.90 6.43 6.52 0.3M
2023-06-16 7.58 7.58 6.76 6.90 0.4M
2023-06-15 7.50 7.91 7.37 7.45 0.4M
2023-06-14 7.24 7.50 7.08 7.47 0.4M
2023-06-13 7.19 7.37 6.78 7.24 0.4M
2023-06-12 7.48 7.48 6.81 7.17 0.3M
2023-06-09 7.04 7.62 6.84 7.42 0.7M
2023-06-08 7.35 7.54 6.97 7.44 0.4M
2023-06-07 7.88 8.08 7.33 7.37 0.3M
2023-06-06 6.80 7.95 6.69 7.86 0.4M
2023-06-05 7.10 7.53 6.86 7.02 0.4M
2023-06-02 6.69 7.25 6.43 7.10 0.6M
2023-06-01 6.88 6.88 6.39 6.65 0.3M
2023-05-31 7.29 7.50 6.20 6.96 0.4M
2023-05-30 7.00 7.81 6.87 7.26 0.5M
2023-05-26 6.37 6.95 5.92 6.76 0.7M
2023-05-25 5.85 6.83 5.85 6.42 1.0M
2023-05-24 5.37 5.73 5.30 5.66 0.2M
2023-05-23 5.46 5.60 5.37 5.42 0.1M
2023-05-22 5.25 5.59 5.13 5.50 0.1M
2023-05-19 5.40 5.43 5.16 5.21 0.2M
2023-05-18 4.91 5.40 4.82 5.35 0.3M
2023-05-17 4.50 5.00 4.50 4.96 0.2M
2023-05-16 4.41 4.51 4.28 4.46 0.1M
2023-05-15 4.33 4.50 4.15 4.43 0.1M
2023-05-12 4.46 4.49 4.15 4.30 0.1M
2023-05-11 4.53 4.53 4.30 4.45 0.0M
2023-05-10 4.70 4.72 4.45 4.55 0.1M
2023-05-09 4.40 4.87 4.13 4.67 0.2M
2023-05-08 4.79 4.79 4.57 4.66 0.0M
2023-05-05 4.00 4.78 4.00 4.69 0.2M
2023-05-04 4.05 4.41 3.82 3.99 0.2M
2023-05-03 3.98 4.29 3.72 3.99 0.2M
2023-05-02 3.88 3.88 3.70 3.81 0.1M
2023-05-01 3.66 3.90 3.66 3.85 0.1M
2023-04-28 3.72 3.78 3.66 3.72 0.1M
2023-04-27 3.81 3.91 3.67 3.72 0.1M
2023-04-26 3.84 3.84 3.67 3.78 0.0M
2023-04-25 3.95 3.95 3.80 3.83 0.1M
2023-04-24 3.85 4.02 3.79 3.98 0.1M
2023-04-21 3.66 3.83 3.62 3.80 0.1M
2023-04-20 3.89 3.90 3.57 3.70 0.1M
2023-04-19 3.77 3.89 3.64 3.84 0.1M
2023-04-18 3.83 4.01 3.75 3.80 0.0M
2023-04-17 3.98 4.03 3.69 3.75 0.1M
2023-04-14 4.05 4.06 3.84 3.97 0.1M
2023-04-13 4.05 4.13 4.00 4.06 0.1M
2023-04-12 4.30 4.32 4.04 4.07 0.0M
2023-04-11 4.41 4.50 4.21 4.31 0.0M
2023-04-10 4.37 4.47 4.35 4.43 0.0M
2023-04-06 4.40 4.61 4.35 4.53 0.1M
2023-04-05 4.57 4.73 4.36 4.43 0.1M
2023-04-04 4.67 4.67 4.48 4.57 0.1M
2023-04-03 4.23 4.75 4.22 4.67 0.1M
2023-03-31 4.11 4.33 3.96 4.23 0.3M
2023-03-30 4.15 4.16 4.05 4.09 0.1M
2023-03-29 4.20 4.25 4.00 4.15 0.0M
2023-03-28 4.20 4.31 4.14 4.17 0.0M
2023-03-27 4.20 4.30 4.12 4.20 0.1M
2023-03-24 4.23 4.25 4.12 4.15 0.1M
2023-03-23 4.26 4.38 4.21 4.28 0.0M
2023-03-22 4.36 4.43 4.20 4.23 0.1M
2023-03-21 4.23 4.38 4.08 4.35 0.1M
2023-03-20 4.47 4.49 4.02 4.16 0.2M
2023-03-17 4.45 4.52 4.43 4.45 0.2M
2023-03-16 4.36 4.49 4.31 4.45 0.1M
2023-03-15 4.45 4.51 4.37 4.45 0.1M
2023-03-14 4.52 4.62 4.20 4.51 0.5M
2023-03-13 4.60 4.62 4.35 4.39 0.1M
2023-03-10 4.85 4.92 4.62 4.65 0.1M
2023-03-09 5.25 5.30 4.90 4.95 0.2M
2023-03-08 5.11 5.49 5.04 5.23 0.1M
2023-03-07 5.16 5.28 5.05 5.11 0.0M
2023-03-06 5.16 5.24 5.06 5.15 0.1M
2023-03-03 5.22 5.30 5.05 5.16 0.1M
2023-03-02 5.46 5.55 5.15 5.22 0.1M
2023-03-01 6.01 6.14 5.34 5.46 0.2M
2023-02-28 6.55 6.75 6.42 6.57 0.1M
2023-02-27 6.75 6.98 6.49 6.57 0.3M
2023-02-24 6.56 6.74 6.26 6.60 0.2M
2023-02-23 6.28 6.76 6.28 6.71 0.1M
2023-02-22 6.00 6.37 5.95 6.18 0.1M
2023-02-21 5.90 6.09 5.86 5.95 0.0M
2023-02-17 5.94 5.94 5.75 5.91 0.0M
2023-02-16 5.99 6.05 5.92 5.92 0.0M
2023-02-15 5.90 6.10 5.85 6.09 0.1M
2023-02-14 5.95 6.08 5.80 5.86 0.0M
2023-02-13 6.00 6.11 5.88 5.93 0.1M
2023-02-10 6.12 6.15 6.00 6.00 0.0M
2023-02-09 6.28 6.28 5.96 6.15 0.1M
2023-02-08 6.35 6.38 6.08 6.27 0.0M
2023-02-07 6.07 6.37 6.03 6.35 0.0M
2023-02-06 6.17 6.38 5.84 6.09 0.1M
2023-02-03 6.41 6.46 6.06 6.21 0.1M
2023-02-02 6.71 6.92 6.26 6.42 0.1M
2023-02-01 6.25 6.67 6.18 6.54 0.1M
2023-01-31 6.19 6.34 6.06 6.28 0.1M
2023-01-30 6.31 6.31 6.02 6.17 0.1M
2023-01-27 6.01 6.51 5.90 6.36 0.1M
2023-01-26 5.52 6.05 5.51 6.05 0.1M
2023-01-25 5.46 5.52 5.31 5.49 0.0M
2023-01-24 5.27 5.57 5.27 5.47 0.0M
2023-01-23 5.20 5.33 5.03 5.33 0.1M
2023-01-20 5.19 5.26 5.14 5.18 0.0M
2023-01-19 5.20 5.38 5.12 5.14 0.1M
2023-01-18 5.10 5.51 5.08 5.32 0.1M
2023-01-17 5.21 5.35 5.00 5.10 0.1M
2023-01-13 4.94 5.25 4.90 5.15 0.1M
2023-01-12 4.15 4.99 4.08 4.93 0.2M
2023-01-11 4.14 4.23 4.05 4.15 0.1M
2023-01-10 4.08 4.24 3.92 4.10 0.1M
2023-01-09 4.10 4.22 4.02 4.05 0.1M
2023-01-06 4.04 4.09 3.82 4.03 0.2M
2023-01-05 4.19 4.19 3.98 4.02 0.1M
2023-01-04 4.14 4.32 4.09 4.20 0.1M
2023-01-03 4.33 4.42 4.14 4.19 0.0M