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
2023-12-29 38.69 39.25 36.29 38.67 0.1M
2023-12-28 38.97 39.46 38.26 38.69 0.0M
2023-12-27 38.61 39.15 38.50 38.70 0.0M
2023-12-26 37.94 39.54 37.44 38.73 0.0M
2023-12-22 36.73 36.84 35.30 36.82 0.0M
2023-12-21 36.99 39.09 34.76 36.17 0.1M
2023-12-20 37.21 38.22 36.01 36.59 0.0M
2023-12-19 35.48 37.41 34.68 36.98 0.0M
2023-12-18 35.25 35.78 35.25 35.68 0.0M
2023-12-15 35.25 37.77 34.46 35.45 0.0M
2023-12-14 33.39 35.67 33.39 35.18 0.0M
2023-12-13 31.45 33.37 30.78 32.73 0.0M
2023-12-12 31.70 32.30 31.25 31.52 0.0M
2023-12-11 32.35 32.37 31.52 31.78 0.0M
2023-12-08 31.25 32.79 31.25 31.95 0.0M
2023-12-07 30.67 31.81 30.67 31.50 0.0M
2023-12-06 30.74 31.35 30.74 30.89 0.0M
2023-12-05 31.95 31.99 30.74 30.74 0.0M
2023-12-04 31.11 32.67 31.11 32.15 0.0M
2023-12-01 30.81 31.52 30.69 31.32 0.0M
2023-11-30 31.05 31.35 30.75 30.87 0.0M
2023-11-29 31.03 31.50 30.54 30.81 0.0M
2023-11-28 30.46 31.01 30.30 30.80 0.0M
2023-11-27 30.66 31.05 30.66 30.69 0.0M
2023-11-24 31.03 31.08 30.70 31.06 0.0M
2023-11-22 30.35 31.07 30.35 30.91 0.0M
2023-11-21 30.51 31.13 30.32 30.32 0.0M
2023-11-20 31.05 31.19 29.86 31.19 0.0M
2023-11-17 31.24 31.35 30.63 30.90 0.0M
2023-11-16 31.60 31.64 30.36 30.84 0.0M
2023-11-15 31.45 33.45 31.41 31.41 0.0M
2023-11-14 31.16 32.86 31.16 32.79 0.0M
2023-11-13 30.37 31.27 30.13 30.13 0.0M
2023-11-10 30.60 31.18 30.38 30.86 0.0M
2023-11-09 29.30 31.88 29.30 30.53 0.0M
2023-11-08 31.53 31.84 31.11 31.80 0.0M
2023-11-07 30.92 31.69 30.92 31.28 0.0M
2023-11-06 29.91 31.34 29.75 30.89 0.0M
2023-11-03 30.29 30.45 29.45 30.00 0.0M
2023-11-02 28.71 29.99 28.71 29.71 0.0M
2023-11-01 28.78 29.55 28.09 28.82 0.0M
2023-10-31 29.53 29.53 28.49 29.26 0.0M
2023-10-30 28.59 28.97 28.57 28.97 0.0M
2023-10-27 28.78 28.78 28.35 28.64 0.0M
2023-10-26 27.20 29.23 27.11 28.41 0.0M
2023-10-25 28.85 28.85 27.27 27.48 0.0M
2023-10-24 29.00 29.18 28.65 28.70 0.0M
2023-10-23 29.13 29.51 28.62 29.00 0.0M
2023-10-20 29.53 29.53 29.24 29.37 0.0M
2023-10-19 30.22 30.22 29.50 29.50 0.0M
2023-10-18 30.28 30.65 29.78 30.22 0.0M
2023-10-17 30.75 31.01 30.20 30.79 0.0M
2023-10-16 28.49 30.86 28.30 30.19 0.0M
2023-10-13 30.20 30.70 27.85 28.19 0.0M
2023-10-12 29.84 30.09 29.35 30.09 0.0M
2023-10-11 30.04 30.26 29.38 29.60 0.0M
2023-10-10 29.81 30.49 29.40 29.43 0.0M
2023-10-09 28.77 29.96 28.70 29.44 0.0M
2023-10-06 29.64 29.74 28.63 29.39 0.0M
2023-10-05 30.29 31.48 29.00 29.55 0.1M
2023-10-04 28.47 30.19 28.38 30.13 0.0M
2023-10-03 29.35 29.35 28.07 28.48 0.0M
2023-10-02 29.76 30.02 29.26 29.41 0.0M
2023-09-29 30.91 30.91 30.15 30.31 0.0M
2023-09-28 30.68 31.04 30.33 30.33 0.0M
2023-09-27 30.60 30.81 30.05 30.39 0.0M
2023-09-26 29.98 30.59 29.90 30.40 0.0M
2023-09-25 29.44 31.05 29.44 30.59 0.0M
2023-09-22 28.63 30.17 28.55 29.87 0.0M
2023-09-21 27.82 28.91 27.80 28.81 0.0M
2023-09-20 28.89 29.34 28.06 28.32 0.0M
2023-09-19 29.46 29.81 29.01 29.01 0.0M
2023-09-18 31.11 31.73 29.43 29.60 0.0M
2023-09-15 32.13 32.41 30.55 30.78 0.0M
2023-09-14 31.86 32.09 31.86 32.07 0.0M
2023-09-13 32.10 32.23 31.43 31.43 0.0M
2023-09-12 32.50 32.69 32.03 32.40 0.0M
2023-09-11 33.03 33.03 32.50 32.50 0.0M
2023-09-08 33.00 33.00 32.20 32.66 0.0M
2023-09-07 32.42 33.22 32.05 32.62 0.0M
2023-09-06 33.49 33.50 32.34 32.74 0.0M
2023-09-05 34.57 34.57 33.02 33.20 0.0M
2023-09-01 35.00 35.24 34.10 34.61 0.0M
2023-08-31 34.97 35.33 34.51 34.90 0.0M
2023-08-30 35.19 35.29 34.44 34.99 0.0M
2023-08-29 35.36 35.36 34.36 35.30 0.0M
2023-08-28 34.59 34.99 33.83 34.24 0.0M
2023-08-25 35.46 35.46 34.47 34.50 0.0M
2023-08-24 35.06 35.08 34.83 35.06 0.0M
2023-08-23 35.00 35.83 34.73 35.39 0.0M
2023-08-22 35.00 35.31 34.44 34.50 0.0M
2023-08-21 34.74 35.49 34.49 35.01 0.0M
2023-08-18 33.32 34.78 33.32 34.68 0.0M
2023-08-17 33.49 33.72 32.39 33.72 0.0M
2023-08-16 35.16 35.16 33.73 34.05 0.0M
2023-08-15 35.50 35.90 35.17 35.74 0.0M
2023-08-14 35.02 36.00 34.90 35.80 0.0M
2023-08-11 36.71 37.50 35.42 35.78 0.0M
2023-08-10 35.88 37.25 35.64 37.17 0.0M
2023-08-09 36.16 36.26 35.15 35.36 0.0M
2023-08-08 36.16 37.13 35.58 35.87 0.0M
2023-08-07 38.10 38.31 36.80 38.31 0.0M
2023-08-04 36.72 38.30 36.72 37.94 0.0M
2023-08-03 36.62 38.21 36.62 38.01 0.0M
2023-08-02 38.96 38.96 37.29 37.70 0.0M
2023-08-01 40.00 40.69 39.18 39.52 0.0M
2023-07-31 40.28 40.70 39.66 40.70 0.0M
2023-07-28 39.98 40.83 39.88 40.02 0.0M
2023-07-27 40.21 40.21 39.54 39.58 0.0M
2023-07-26 41.10 41.20 39.84 40.03 0.0M
2023-07-25 41.01 41.30 39.73 40.42 0.0M
2023-07-24 41.16 41.48 40.82 41.01 0.0M
2023-07-21 41.92 41.92 40.39 40.53 0.0M
2023-07-20 41.80 42.13 41.66 41.75 0.0M
2023-07-19 42.46 43.05 42.11 42.57 0.0M
2023-07-18 42.40 43.59 42.00 42.68 0.0M
2023-07-17 41.33 42.50 41.33 42.44 0.0M
2023-07-14 42.10 42.38 41.41 42.03 0.0M
2023-07-13 41.10 42.33 40.75 42.07 0.0M
2023-07-12 41.70 42.17 40.97 40.97 0.0M
2023-07-11 41.98 42.63 40.88 41.70 0.0M
2023-07-10 41.40 41.55 40.75 41.00 0.0M
2023-07-07 38.72 41.71 38.72 40.80 0.0M
2023-07-06 40.81 40.81 38.31 39.35 0.0M
2023-07-05 42.47 43.28 41.04 41.05 0.0M
2023-07-03 42.01 42.91 42.01 42.52 0.0M
2023-06-30 42.50 43.49 42.00 42.01 0.0M
2023-06-29 42.17 43.70 42.11 42.54 0.0M
2023-06-28 42.00 43.20 41.73 42.34 0.0M
2023-06-27 40.83 43.50 40.76 42.09 0.0M
2023-06-26 39.59 41.50 39.59 40.32 0.0M
2023-06-23 39.60 40.51 39.44 40.19 0.1M
2023-06-22 40.27 40.60 39.02 40.60 0.0M
2023-06-21 40.80 40.80 39.23 40.08 0.0M
2023-06-20 37.55 39.76 37.55 39.04 0.0M
2023-06-16 43.00 43.00 38.51 38.80 0.0M
2023-06-15 40.79 42.97 40.55 42.97 0.0M
2023-06-14 39.38 40.88 38.11 40.66 0.0M
2023-06-13 38.21 39.41 38.21 38.91 0.0M
2023-06-12 37.17 38.86 36.72 38.20 0.0M
2023-06-09 37.67 38.78 37.01 37.01 0.0M
2023-06-08 39.17 39.84 37.86 38.10 0.0M
2023-06-07 38.41 39.59 38.26 39.21 0.0M
2023-06-06 35.87 38.35 35.70 38.07 0.0M
2023-06-05 36.04 36.45 35.73 36.18 0.0M
2023-06-02 35.29 36.48 34.81 36.25 0.0M
2023-06-01 35.41 35.81 34.65 34.80 0.0M
2023-05-31 34.07 35.10 33.85 34.96 0.0M
2023-05-30 35.72 35.72 33.84 34.24 0.0M
2023-05-26 33.82 35.75 33.79 35.75 0.0M
2023-05-25 33.59 33.85 32.95 33.68 0.0M
2023-05-24 33.28 33.99 31.99 33.81 0.0M
2023-05-23 33.85 34.50 32.48 33.79 0.0M
2023-05-22 31.83 34.00 31.83 33.90 0.0M
2023-05-19 31.17 32.29 30.86 31.99 0.0M
2023-05-18 28.81 30.74 28.81 30.68 0.0M
2023-05-17 29.05 29.55 28.19 28.83 0.0M
2023-05-16 28.96 29.41 28.50 28.50 0.0M
2023-05-15 29.54 29.96 28.86 29.36 0.0M
2023-05-12 29.44 29.90 29.44 29.44 0.0M
2023-05-11 28.58 29.47 27.99 29.31 0.0M
2023-05-10 30.29 30.29 28.80 28.80 0.0M
2023-05-09 27.75 29.39 27.75 29.14 0.0M
2023-05-08 28.11 29.05 27.72 28.05 0.0M
2023-05-05 27.62 28.95 27.62 28.30 0.0M
2023-05-04 27.07 27.41 26.66 26.78 0.0M
2023-05-03 28.00 28.39 27.22 27.22 0.0M
2023-05-02 28.01 28.10 27.45 27.72 0.0M
2023-05-01 29.35 29.35 28.49 28.59 0.0M
2023-04-28 28.70 29.82 28.70 29.16 0.0M
2023-04-27 27.44 28.73 27.44 28.73 0.0M
2023-04-26 27.25 27.92 27.18 27.18 0.0M
2023-04-25 28.22 28.59 27.55 27.58 0.0M
2023-04-24 28.59 29.01 28.51 28.54 0.0M
2023-04-21 29.06 29.06 28.85 29.03 0.0M
2023-04-20 28.23 28.99 28.23 28.89 0.0M
2023-04-19 28.69 28.96 28.50 28.73 0.0M
2023-04-18 29.19 29.31 28.78 29.08 0.0M
2023-04-17 28.64 29.06 28.44 28.88 0.0M
2023-04-14 28.38 28.66 28.08 28.64 0.0M
2023-04-13 28.31 28.91 28.00 28.37 0.0M
2023-04-12 28.35 28.80 27.70 28.06 0.0M
2023-04-11 28.27 29.20 27.94 28.12 0.0M
2023-04-10 27.41 28.81 27.41 27.84 0.0M
2023-04-06 26.99 27.61 26.30 27.52 0.0M
2023-04-05 26.17 27.19 25.99 26.91 0.0M
2023-04-04 26.80 27.18 26.19 26.63 0.0M
2023-04-03 27.28 27.28 26.19 26.99 0.0M
2023-03-31 27.50 27.88 27.12 27.13 0.0M
2023-03-30 28.12 28.12 27.16 27.37 0.0M
2023-03-29 26.95 28.17 26.95 27.85 0.0M
2023-03-28 26.49 26.73 26.31 26.63 0.0M
2023-03-27 26.07 26.47 25.83 26.03 0.0M
2023-03-24 23.96 26.34 23.96 25.56 0.0M
2023-03-23 24.91 25.76 24.51 24.89 0.0M
2023-03-22 25.44 26.20 24.70 24.90 0.0M
2023-03-21 23.58 25.80 23.58 25.48 0.0M
2023-03-20 22.01 23.10 21.65 22.80 0.0M
2023-03-17 23.72 24.10 21.80 21.92 0.0M
2023-03-16 24.44 25.15 23.75 24.17 0.0M
2023-03-15 25.30 25.30 23.01 24.52 0.0M
2023-03-14 27.19 27.60 25.68 26.02 0.0M
2023-03-13 25.93 26.16 24.02 25.08 0.0M
2023-03-10 28.41 28.41 26.31 26.90 0.0M
2023-03-09 30.04 30.04 28.30 28.58 0.0M
2023-03-08 30.02 30.49 28.86 30.28 0.0M
2023-03-07 30.25 30.45 29.23 30.19 0.0M
2023-03-06 31.65 31.81 30.03 30.38 0.0M
2023-03-03 32.50 32.83 32.50 32.51 0.0M
2023-03-02 32.41 32.43 32.01 32.07 0.0M
2023-03-01 32.25 32.75 31.67 32.75 0.0M
2023-02-28 32.21 32.72 31.83 32.05 0.0M
2023-02-27 32.08 32.58 32.01 32.06 0.0M
2023-02-24 33.00 33.20 31.40 31.80 0.0M
2023-02-23 34.48 34.48 33.28 33.49 0.0M
2023-02-22 33.88 34.14 32.94 33.91 0.0M
2023-02-21 37.00 37.00 33.89 33.89 0.0M
2023-02-17 35.75 37.26 34.53 37.00 0.0M
2023-02-16 34.46 36.40 34.32 35.94 0.0M
2023-02-15 32.61 35.37 32.55 35.11 0.0M
2023-02-14 33.62 34.59 33.01 33.24 0.0M
2023-02-13 32.99 34.40 32.77 34.16 0.0M
2023-02-10 34.09 34.15 32.90 32.90 0.0M
2023-02-09 35.09 35.09 34.32 34.42 0.0M
2023-02-08 34.86 36.66 34.60 34.61 0.0M
2023-02-07 33.82 35.44 33.36 35.44 0.0M
2023-02-06 35.83 35.83 33.43 33.71 0.0M
2023-02-03 36.40 36.70 34.83 35.40 0.0M
2023-02-02 32.43 35.89 32.43 35.88 0.1M
2023-02-01 32.80 33.28 31.51 31.90 0.0M
2023-01-31 31.77 33.71 31.73 32.50 0.0M
2023-01-30 31.57 32.13 31.19 31.39 0.0M
2023-01-27 31.41 32.01 31.03 31.34 0.0M
2023-01-26 31.04 31.40 30.67 31.37 0.0M
2023-01-25 29.90 30.78 29.60 30.78 0.0M
2023-01-24 30.20 30.85 29.89 30.02 0.0M
2023-01-23 29.96 30.90 29.96 30.64 0.0M
2023-01-20 29.47 30.65 29.47 30.65 0.0M
2023-01-19 29.99 29.99 29.00 29.40 0.0M
2023-01-18 29.46 29.97 29.22 29.87 0.0M
2023-01-17 29.57 29.94 28.64 29.70 0.0M
2023-01-13 29.58 30.25 29.51 29.83 0.0M
2023-01-12 30.78 30.90 29.45 30.13 0.0M
2023-01-11 29.89 30.45 29.33 30.32 0.0M
2023-01-10 28.54 29.59 28.54 29.42 0.0M
2023-01-09 29.10 29.21 28.34 28.54 0.0M
2023-01-06 27.79 28.92 27.10 28.58 0.0M
2023-01-05 26.96 28.27 26.96 27.36 0.0M
2023-01-04 26.49 27.69 26.49 27.13 0.0M
2023-01-03 26.62 26.78 25.78 25.92 0.0M