Atlanticuss

ATLC
🏛️ usa →
60.97
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 72.36 74.63 71.21 71.32 0.1M
2021-12-30 68.48 72.53 67.90 72.47 0.1M
2021-12-29 70.42 70.54 63.56 69.07 0.2M
2021-12-28 72.23 72.23 68.41 70.73 0.1M
2021-12-27 68.00 71.92 68.00 71.53 0.1M
2021-12-23 66.38 68.87 65.87 67.76 0.1M
2021-12-22 64.50 66.83 63.87 65.87 0.1M
2021-12-21 61.91 64.72 61.17 64.20 0.1M
2021-12-20 61.12 61.12 58.98 60.59 0.1M
2021-12-17 59.08 61.79 57.62 61.46 0.2M
2021-12-16 62.47 63.23 58.83 59.66 0.1M
2021-12-15 58.96 61.83 56.88 61.42 0.1M
2021-12-14 58.00 59.83 56.88 58.96 0.1M
2021-12-13 58.97 59.63 57.10 58.45 0.1M
2021-12-10 58.67 59.85 57.90 59.27 0.1M
2021-12-09 58.00 59.72 56.65 58.39 0.1M
2021-12-08 59.26 59.85 57.84 58.35 0.0M
2021-12-07 58.31 60.11 56.58 59.09 0.2M
2021-12-06 57.08 57.34 53.97 56.86 0.2M
2021-12-03 61.25 61.25 55.54 56.39 0.1M
2021-12-02 59.00 61.12 58.24 61.08 0.1M
2021-12-01 61.33 63.37 59.02 59.39 0.1M
2021-11-30 61.90 62.58 58.66 59.43 0.3M
2021-11-29 65.15 68.23 62.28 62.56 0.1M
2021-11-26 62.00 63.71 61.00 62.73 0.0M
2021-11-24 64.63 67.27 63.55 64.80 0.1M
2021-11-23 66.56 67.52 64.55 66.12 0.1M
2021-11-22 68.09 69.34 65.43 67.06 0.1M
2021-11-19 68.52 70.89 67.27 67.65 0.1M
2021-11-18 74.75 74.75 67.79 69.30 0.2M
2021-11-17 74.39 78.20 74.39 75.27 0.1M
2021-11-16 75.53 77.04 72.21 75.13 0.1M
2021-11-15 81.85 84.89 74.54 75.81 0.1M
2021-11-12 81.50 81.50 68.83 78.43 0.2M
2021-11-11 79.67 83.66 79.26 82.46 0.1M
2021-11-10 84.69 84.69 78.27 78.29 0.1M
2021-11-09 80.70 86.35 78.66 84.83 0.1M
2021-11-08 85.87 87.00 80.01 80.50 0.1M
2021-11-05 81.80 86.92 81.80 85.44 0.1M
2021-11-04 89.81 91.98 79.30 81.40 0.2M
2021-11-03 83.19 87.53 82.06 87.34 0.2M
2021-11-02 82.99 85.40 80.08 83.17 0.1M
2021-11-01 77.67 84.05 77.67 82.17 0.2M
2021-10-29 73.56 77.55 73.39 77.49 0.2M
2021-10-28 72.13 74.16 71.18 73.48 0.1M
2021-10-27 71.82 73.21 69.23 70.58 0.1M
2021-10-26 70.85 73.78 70.77 71.82 0.1M
2021-10-25 71.79 74.39 67.39 70.34 0.2M
2021-10-22 67.63 71.52 66.64 70.48 0.1M
2021-10-21 68.60 69.49 66.70 67.62 0.1M
2021-10-20 65.76 69.53 65.68 68.58 0.1M
2021-10-19 68.38 68.95 64.28 65.68 0.1M
2021-10-18 62.26 67.75 60.30 66.84 0.2M
2021-10-15 61.64 64.78 61.18 62.30 0.1M
2021-10-14 60.10 62.50 59.49 60.90 0.1M
2021-10-13 58.99 59.76 56.91 59.49 0.1M
2021-10-12 54.83 58.69 54.83 58.50 0.1M
2021-10-11 53.70 55.40 53.70 54.50 0.0M
2021-10-08 56.93 57.40 54.07 54.30 0.1M
2021-10-07 55.95 57.95 55.58 56.43 0.1M
2021-10-06 54.36 56.20 53.88 55.12 0.1M
2021-10-05 53.60 55.30 53.60 54.51 0.0M
2021-10-04 54.36 55.19 52.35 53.14 0.0M
2021-10-01 53.16 55.05 52.10 54.49 0.0M
2021-09-30 52.72 54.48 52.72 53.06 0.1M
2021-09-29 52.30 52.80 50.65 52.10 0.0M
2021-09-28 53.30 53.30 51.26 51.99 0.0M
2021-09-27 51.70 54.34 51.03 53.75 0.0M
2021-09-24 51.72 52.74 50.60 51.77 0.1M
2021-09-23 52.55 54.38 51.01 52.20 0.1M
2021-09-22 51.31 52.51 50.26 51.85 0.1M
2021-09-21 49.53 52.31 49.51 50.67 0.1M
2021-09-20 48.43 48.98 47.00 48.41 0.1M
2021-09-17 50.22 51.83 49.27 49.30 0.2M
2021-09-16 51.42 51.89 49.71 50.14 0.1M
2021-09-15 50.64 52.80 49.51 51.78 0.1M
2021-09-14 52.98 53.46 50.72 51.25 0.1M
2021-09-13 54.91 54.92 51.40 52.98 0.1M
2021-09-10 55.61 55.83 54.14 54.14 0.0M
2021-09-09 56.00 56.40 54.76 54.94 0.0M
2021-09-08 57.34 57.55 53.50 55.97 0.1M
2021-09-07 59.87 61.14 57.19 57.77 0.1M
2021-09-03 60.73 61.15 58.51 59.95 0.1M
2021-09-02 60.35 62.00 58.25 60.53 0.1M
2021-09-01 64.19 64.52 59.04 60.49 0.2M
2021-08-31 58.75 65.61 58.36 64.20 0.2M
2021-08-30 57.48 59.49 56.00 58.82 0.1M
2021-08-27 53.00 57.25 52.23 56.95 0.1M
2021-08-26 53.17 53.17 51.88 52.84 0.0M
2021-08-25 53.02 53.73 51.70 52.64 0.1M
2021-08-24 50.89 53.13 50.32 52.83 0.1M
2021-08-23 49.92 51.40 49.32 50.75 0.1M
2021-08-20 46.31 49.15 46.30 49.08 0.1M
2021-08-19 46.75 48.10 45.44 46.47 0.0M
2021-08-18 51.00 51.74 47.28 47.59 0.1M
2021-08-17 48.35 51.62 47.16 50.79 0.1M
2021-08-16 45.43 48.82 44.97 48.02 0.1M
2021-08-13 46.62 47.71 44.66 45.86 0.1M
2021-08-12 47.40 48.61 46.58 46.61 0.0M
2021-08-11 47.50 48.73 46.91 47.25 0.0M
2021-08-10 46.89 48.92 46.55 47.41 0.0M
2021-08-09 47.59 48.93 47.10 47.43 0.0M
2021-08-06 47.60 48.59 46.93 47.50 0.1M
2021-08-05 47.00 47.58 45.95 47.32 0.1M
2021-08-04 44.67 47.55 44.00 46.74 0.1M
2021-08-03 44.03 45.33 43.37 44.85 0.0M
2021-08-02 43.75 44.96 43.39 44.04 0.0M
2021-07-30 44.62 44.62 43.04 43.48 0.0M
2021-07-29 44.84 45.00 44.23 44.91 0.0M
2021-07-28 42.98 44.67 42.40 44.12 0.0M
2021-07-27 43.06 43.36 41.79 42.93 0.0M
2021-07-26 44.83 45.00 42.78 43.64 0.0M
2021-07-23 44.16 45.48 43.47 44.57 0.0M
2021-07-22 44.61 45.38 42.39 43.76 0.0M
2021-07-21 43.22 45.14 43.22 44.60 0.0M
2021-07-20 40.23 44.05 40.23 42.86 0.1M
2021-07-19 40.90 41.13 39.00 40.00 0.1M
2021-07-16 43.56 44.05 41.45 41.74 0.0M
2021-07-15 44.50 44.51 42.00 43.47 0.1M
2021-07-14 43.82 44.93 43.81 44.29 0.1M
2021-07-13 43.56 44.00 42.01 43.82 0.0M
2021-07-12 42.87 44.66 42.62 43.99 0.0M
2021-07-09 41.82 43.31 41.82 42.80 0.0M
2021-07-08 41.40 42.51 39.81 40.85 0.0M
2021-07-07 41.44 42.82 40.12 42.52 0.0M
2021-07-06 41.90 41.90 39.23 41.12 0.0M
2021-07-02 41.63 42.06 41.28 41.65 0.0M
2021-07-01 40.17 42.12 38.86 41.66 0.1M
2021-06-30 43.98 44.43 39.45 39.70 0.3M
2021-06-29 43.31 44.40 42.75 43.98 0.0M
2021-06-28 42.80 44.16 41.44 42.99 0.1M
2021-06-25 38.47 42.75 38.47 42.28 0.1M
2021-06-24 37.54 38.50 37.23 38.38 0.0M
2021-06-23 36.96 38.03 36.96 37.18 0.0M
2021-06-22 37.69 37.87 36.72 37.20 0.0M
2021-06-21 37.38 37.90 36.64 37.88 0.1M
2021-06-18 40.96 42.85 37.05 37.15 0.2M
2021-06-17 41.42 42.87 39.93 41.43 0.1M
2021-06-16 39.71 41.42 39.28 40.96 0.0M
2021-06-15 39.99 40.52 38.53 39.50 0.0M
2021-06-14 39.71 41.11 39.67 40.00 0.1M
2021-06-11 38.27 39.19 37.44 39.05 0.0M
2021-06-10 39.58 39.81 37.43 37.98 0.0M
2021-06-09 39.88 40.00 38.33 39.17 0.1M
2021-06-08 38.30 39.56 38.17 39.25 0.0M
2021-06-07 38.48 39.14 37.75 38.55 0.0M
2021-06-04 39.15 39.15 37.78 38.20 0.0M
2021-06-03 38.15 39.22 36.94 38.70 0.0M
2021-06-02 40.11 40.11 37.85 38.15 0.0M
2021-06-01 39.82 40.15 39.00 40.00 0.0M
2021-05-28 40.40 40.40 39.04 39.61 0.0M
2021-05-27 39.96 40.46 38.63 39.68 0.0M
2021-05-26 39.10 40.48 39.10 39.81 0.0M
2021-05-25 38.33 40.23 38.20 39.07 0.0M
2021-05-24 39.70 40.00 36.87 38.33 0.1M
2021-05-21 37.51 40.00 36.35 39.26 0.1M
2021-05-20 37.00 38.00 34.82 37.24 0.1M
2021-05-19 34.48 36.99 34.00 36.99 0.0M
2021-05-18 32.84 36.19 32.84 34.91 0.1M
2021-05-17 29.74 33.23 29.50 32.79 0.1M
2021-05-14 29.45 30.36 29.04 29.74 0.0M
2021-05-13 28.89 29.87 28.11 29.47 0.0M
2021-05-12 29.31 29.54 28.66 28.84 0.0M
2021-05-11 29.27 30.21 28.77 29.49 0.0M
2021-05-10 34.39 35.14 29.53 29.68 0.1M
2021-05-07 33.16 34.57 33.03 34.23 0.0M
2021-05-06 32.48 32.94 31.75 32.94 0.0M
2021-05-05 32.37 32.51 31.20 32.33 0.0M
2021-05-04 31.45 32.55 31.27 32.03 0.0M
2021-05-03 31.72 32.00 31.01 31.59 0.0M
2021-04-30 31.30 31.52 30.77 31.26 0.0M
2021-04-29 32.26 33.43 31.34 31.56 0.0M
2021-04-28 31.75 32.48 31.75 32.01 0.0M
2021-04-27 32.64 32.78 31.31 31.74 0.0M
2021-04-26 34.99 35.80 31.65 32.34 0.1M
2021-04-23 34.59 36.37 34.59 34.95 0.0M
2021-04-22 35.04 35.82 34.11 34.74 0.0M
2021-04-21 34.38 36.40 33.83 35.11 0.0M
2021-04-20 34.90 35.87 31.86 34.00 0.1M
2021-04-19 32.01 35.74 31.87 34.97 0.2M
2021-04-16 30.82 32.59 30.00 32.39 0.1M
2021-04-15 28.62 29.96 28.56 29.93 0.0M
2021-04-14 28.52 28.85 28.36 28.59 0.0M
2021-04-13 28.39 28.67 27.51 28.29 0.0M
2021-04-12 28.48 28.48 27.56 27.99 0.0M
2021-04-09 28.11 28.49 27.51 28.46 0.0M
2021-04-08 27.10 28.50 27.00 28.18 0.0M
2021-04-07 27.84 28.01 27.13 27.26 0.0M
2021-04-06 28.20 28.36 27.75 27.93 0.0M
2021-04-05 30.70 30.70 27.41 28.25 0.0M
2021-04-01 30.76 31.87 29.56 30.42 0.0M
2021-03-31 27.69 31.16 26.00 30.33 0.1M
2021-03-30 26.11 28.27 26.11 27.71 0.1M
2021-03-29 26.12 26.86 25.46 26.19 0.1M
2021-03-26 27.49 28.78 26.02 26.56 0.0M
2021-03-25 26.01 28.14 25.85 27.14 0.1M
2021-03-24 28.33 29.76 26.22 26.51 0.1M
2021-03-23 30.28 31.83 27.67 27.92 0.1M
2021-03-22 30.50 31.81 27.83 30.62 0.1M
2021-03-19 29.75 31.32 29.05 29.85 0.1M
2021-03-18 31.41 31.41 29.75 29.81 0.0M
2021-03-17 29.22 32.14 28.84 31.54 0.1M
2021-03-16 30.52 30.52 28.65 29.50 0.0M
2021-03-15 32.76 32.79 29.05 30.70 0.1M
2021-03-12 32.36 32.99 32.25 32.53 0.0M
2021-03-11 32.15 32.50 31.65 32.50 0.0M
2021-03-10 30.65 32.09 30.40 31.71 0.0M
2021-03-09 28.97 30.92 28.97 30.65 0.0M
2021-03-08 28.83 29.45 27.64 28.94 0.0M
2021-03-05 27.94 29.09 26.56 28.83 0.0M
2021-03-04 27.92 27.92 25.75 27.50 0.1M
2021-03-03 26.87 28.38 25.52 27.82 0.1M
2021-03-02 26.78 27.44 26.20 27.20 0.1M
2021-03-01 27.13 27.59 25.92 27.10 0.1M
2021-02-26 26.42 27.48 26.24 26.28 0.1M
2021-02-25 27.36 28.17 25.47 26.39 0.1M
2021-02-24 29.28 29.69 27.01 27.54 0.1M
2021-02-23 32.66 33.00 27.10 28.89 0.1M
2021-02-22 33.50 34.00 32.79 33.07 0.1M
2021-02-19 30.90 32.50 30.90 32.38 0.1M
2021-02-18 30.24 30.99 29.60 30.82 0.0M
2021-02-17 29.08 31.30 29.08 30.56 0.1M
2021-02-16 28.77 29.61 28.10 29.23 0.0M
2021-02-12 28.00 28.80 27.03 28.27 0.0M
2021-02-11 27.76 28.67 26.86 27.91 0.0M
2021-02-10 27.79 27.80 26.91 27.40 0.0M
2021-02-09 28.43 28.43 27.03 27.26 0.0M
2021-02-08 30.00 30.00 27.24 28.05 0.1M
2021-02-05 30.10 30.10 29.18 29.88 0.0M
2021-02-04 29.90 30.00 29.03 29.82 0.1M
2021-02-03 28.99 29.71 28.03 29.53 0.1M
2021-02-02 28.00 29.03 27.60 28.50 0.0M
2021-02-01 25.72 27.70 25.09 27.28 0.1M
2021-01-29 26.88 27.97 25.28 25.73 0.0M
2021-01-28 24.25 27.59 23.61 26.87 0.1M
2021-01-27 25.05 25.19 23.60 24.07 0.0M
2021-01-26 25.85 26.11 25.08 25.51 0.1M
2021-01-25 27.32 27.97 24.00 25.53 0.1M
2021-01-22 25.34 26.69 25.14 26.46 0.1M
2021-01-21 26.20 26.20 25.07 25.50 0.1M
2021-01-20 24.77 26.75 24.77 25.59 0.1M
2021-01-19 24.99 25.25 23.60 25.11 0.1M
2021-01-15 23.75 25.11 22.89 24.16 0.0M
2021-01-14 23.52 24.78 23.52 24.00 0.0M
2021-01-13 24.30 24.50 23.20 23.23 0.0M
2021-01-12 23.21 24.75 23.08 23.89 0.0M
2021-01-11 23.82 24.29 22.50 23.21 0.0M
2021-01-08 25.46 26.24 23.67 23.86 0.1M
2021-01-07 24.83 25.82 24.35 24.91 0.1M
2021-01-06 24.65 25.88 23.06 24.61 0.0M
2021-01-05 22.71 24.87 22.71 24.51 0.0M
2021-01-04 25.21 25.50 21.12 22.62 0.1M