Beyond Air

XAIR
🏛️ usa →
2.45
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 2.10 2.10 1.88 1.96 0.9M
2023-12-28 2.20 2.20 1.99 2.08 0.6M
2023-12-27 2.30 2.36 2.14 2.17 1.1M
2023-12-26 2.17 2.26 2.05 2.13 0.6M
2023-12-22 2.15 2.28 2.03 2.13 1.0M
2023-12-21 2.02 2.17 1.94 2.14 1.4M
2023-12-20 2.05 2.11 1.90 1.91 2.8M
2023-12-19 1.66 1.73 1.66 1.70 0.5M
2023-12-18 1.57 1.70 1.54 1.66 1.6M
2023-12-15 1.58 1.68 1.51 1.57 0.5M
2023-12-14 1.55 1.64 1.55 1.58 0.3M
2023-12-13 1.47 1.57 1.45 1.54 0.3M
2023-12-12 1.38 1.54 1.35 1.50 0.3M
2023-12-11 1.47 1.48 1.39 1.40 0.3M
2023-12-08 1.44 1.48 1.40 1.47 0.2M
2023-12-07 1.49 1.53 1.44 1.45 0.3M
2023-12-06 1.52 1.56 1.47 1.48 0.2M
2023-12-05 1.57 1.59 1.48 1.49 0.2M
2023-12-04 1.65 1.70 1.55 1.55 0.3M
2023-12-01 1.60 1.68 1.54 1.66 0.2M
2023-11-30 1.60 1.68 1.58 1.58 0.2M
2023-11-29 1.57 1.66 1.57 1.58 0.1M
2023-11-28 1.58 1.61 1.50 1.53 0.2M
2023-11-27 1.64 1.64 1.56 1.58 0.2M
2023-11-24 1.67 1.69 1.57 1.60 0.2M
2023-11-22 1.63 1.77 1.60 1.69 0.5M
2023-11-21 1.61 1.62 1.51 1.57 0.4M
2023-11-20 1.51 1.64 1.47 1.59 0.6M
2023-11-17 1.61 1.63 1.49 1.50 0.2M
2023-11-16 1.77 1.77 1.50 1.58 0.4M
2023-11-15 1.43 1.96 1.43 1.73 1.6M
2023-11-14 1.50 1.59 1.17 1.40 2.1M
2023-11-13 2.05 2.17 1.97 2.03 0.4M
2023-11-10 1.96 2.08 1.94 2.05 0.3M
2023-11-09 2.03 2.07 1.93 1.94 0.2M
2023-11-08 2.13 2.13 1.93 2.00 0.2M
2023-11-07 2.10 2.11 2.01 2.10 0.1M
2023-11-06 2.27 2.40 2.06 2.09 0.4M
2023-11-03 2.51 2.61 2.28 2.29 0.5M
2023-11-02 2.37 2.48 2.34 2.46 0.3M
2023-11-01 2.34 2.38 2.26 2.33 0.1M
2023-10-31 2.25 2.37 2.22 2.33 0.2M
2023-10-30 2.23 2.29 2.22 2.25 0.2M
2023-10-27 2.23 2.23 2.11 2.20 0.2M
2023-10-26 2.22 2.29 2.17 2.21 0.2M
2023-10-25 2.27 2.29 2.19 2.22 0.1M
2023-10-24 2.31 2.40 2.26 2.26 0.2M
2023-10-23 2.26 2.32 2.20 2.29 0.2M
2023-10-20 2.21 2.43 2.17 2.30 0.4M
2023-10-19 2.26 2.32 2.14 2.21 0.3M
2023-10-18 2.43 2.43 2.27 2.28 0.2M
2023-10-17 2.25 2.50 2.25 2.43 0.4M
2023-10-16 2.30 2.31 2.20 2.24 0.5M
2023-10-13 2.26 2.29 2.19 2.24 0.1M
2023-10-12 2.25 2.25 2.15 2.23 0.2M
2023-10-11 2.42 2.43 2.18 2.20 0.2M
2023-10-10 2.37 2.56 2.33 2.41 0.3M
2023-10-09 2.41 2.56 2.35 2.37 0.3M
2023-10-06 2.33 2.42 2.23 2.42 0.3M
2023-10-05 2.17 2.38 2.15 2.36 0.3M
2023-10-04 2.13 2.21 2.10 2.15 0.2M
2023-10-03 2.13 2.17 2.06 2.11 0.5M
2023-10-02 2.31 2.34 2.13 2.13 0.3M
2023-09-29 2.44 2.48 2.31 2.31 0.3M
2023-09-28 2.51 2.58 2.43 2.43 0.4M
2023-09-27 2.59 2.62 2.47 2.50 0.4M
2023-09-26 2.54 2.70 2.53 2.53 0.4M
2023-09-25 2.63 2.66 2.50 2.57 0.4M
2023-09-22 2.87 2.87 2.64 2.66 0.4M
2023-09-21 2.84 2.88 2.77 2.80 0.3M
2023-09-20 2.98 3.08 2.82 2.83 0.2M
2023-09-19 2.78 3.05 2.70 2.97 0.6M
2023-09-18 3.03 3.05 2.78 2.78 0.3M
2023-09-15 3.15 3.15 2.98 3.02 0.5M
2023-09-14 3.13 3.22 3.12 3.14 0.2M
2023-09-13 3.22 3.22 3.10 3.11 0.2M
2023-09-12 3.16 3.32 3.16 3.19 0.2M
2023-09-11 3.16 3.27 3.15 3.16 0.2M
2023-09-08 3.18 3.19 3.11 3.15 0.1M
2023-09-07 3.19 3.29 3.06 3.19 0.3M
2023-09-06 3.12 3.21 3.07 3.17 0.1M
2023-09-05 3.15 3.20 3.05 3.13 0.4M
2023-09-01 3.08 3.19 3.03 3.17 0.2M
2023-08-31 3.20 3.35 3.04 3.05 0.6M
2023-08-30 3.06 3.34 3.00 3.23 0.7M
2023-08-29 2.77 2.88 2.73 2.83 0.3M
2023-08-28 2.73 2.82 2.67 2.76 0.6M
2023-08-25 2.76 2.82 2.65 2.73 0.4M
2023-08-24 2.73 2.84 2.68 2.77 0.4M
2023-08-23 3.00 3.08 2.78 2.78 0.7M
2023-08-22 2.75 2.75 2.64 2.65 0.4M
2023-08-21 2.65 2.80 2.60 2.76 0.4M
2023-08-18 2.61 2.72 2.55 2.68 0.3M
2023-08-17 2.97 3.02 2.63 2.66 0.9M
2023-08-16 3.25 3.25 3.00 3.00 0.5M
2023-08-15 3.54 3.60 3.25 3.26 0.4M
2023-08-14 3.54 3.64 3.41 3.57 0.4M
2023-08-11 3.50 3.90 3.50 3.62 0.8M
2023-08-10 3.66 3.75 3.60 3.63 0.6M
2023-08-09 3.75 3.90 3.62 3.66 0.9M
2023-08-08 3.20 3.73 3.15 3.65 1.0M
2023-08-07 3.29 3.35 3.14 3.22 0.3M
2023-08-04 3.26 3.32 3.21 3.27 0.4M
2023-08-03 3.40 3.48 3.28 3.28 0.4M
2023-08-02 3.48 3.48 3.30 3.40 0.6M
2023-08-01 3.62 3.62 3.40 3.47 0.5M
2023-07-31 3.50 3.80 3.48 3.61 0.7M
2023-07-28 3.50 3.68 3.35 3.46 1.2M
2023-07-27 3.46 3.49 3.21 3.23 0.5M
2023-07-26 3.48 3.56 3.42 3.45 0.4M
2023-07-25 3.70 3.72 3.46 3.49 0.6M
2023-07-24 3.91 3.95 3.61 3.69 0.5M
2023-07-21 4.09 4.10 3.86 3.93 0.4M
2023-07-20 4.15 4.15 4.00 4.08 0.3M
2023-07-19 3.91 4.17 3.89 4.15 0.4M
2023-07-18 3.88 4.02 3.82 3.90 0.3M
2023-07-17 3.77 3.90 3.71 3.79 0.3M
2023-07-14 4.00 4.00 3.71 3.77 0.5M
2023-07-13 4.10 4.13 3.96 3.96 0.3M
2023-07-12 4.23 4.23 4.08 4.09 0.2M
2023-07-11 4.09 4.22 4.06 4.18 0.3M
2023-07-10 4.05 4.24 4.04 4.12 0.3M
2023-07-07 4.05 4.16 4.01 4.07 0.3M
2023-07-06 4.11 4.19 3.91 4.08 0.4M
2023-07-05 4.10 4.16 3.84 4.06 0.7M
2023-07-03 4.20 4.25 4.01 4.04 0.3M
2023-06-30 4.61 4.62 4.22 4.26 0.6M
2023-06-29 4.64 4.64 4.49 4.58 0.4M
2023-06-28 4.75 4.75 4.53 4.65 0.4M
2023-06-27 4.55 4.81 4.50 4.77 0.7M
2023-06-26 4.46 4.84 4.22 4.51 0.9M
2023-06-23 4.95 5.07 3.93 4.63 5.6M
2023-06-22 5.95 6.00 5.39 5.71 1.3M
2023-06-21 6.17 6.17 5.84 5.99 0.6M
2023-06-20 6.11 6.36 6.04 6.19 0.5M
2023-06-16 6.05 6.35 5.94 6.10 1.0M
2023-06-15 6.00 6.15 5.91 6.00 0.6M
2023-06-14 5.94 6.04 5.64 5.73 0.2M
2023-06-13 5.81 5.96 5.78 5.87 0.2M
2023-06-12 5.91 6.00 5.67 5.78 0.3M
2023-06-09 5.94 6.23 5.87 5.90 0.3M
2023-06-08 5.63 6.01 5.63 5.96 0.3M
2023-06-07 5.59 5.79 5.51 5.68 0.2M
2023-06-06 5.46 5.68 5.41 5.58 0.3M
2023-06-05 5.32 5.67 5.32 5.47 0.3M
2023-06-02 5.35 5.39 5.20 5.34 0.3M
2023-06-01 5.27 5.32 5.17 5.30 0.3M
2023-05-31 5.26 5.34 5.21 5.26 0.2M
2023-05-30 5.17 5.31 5.14 5.25 0.2M
2023-05-26 5.32 5.41 5.10 5.14 0.3M
2023-05-25 5.48 5.55 5.20 5.30 0.4M
2023-05-24 5.58 5.65 5.46 5.51 0.5M
2023-05-23 5.72 6.03 5.63 5.65 0.3M
2023-05-22 5.82 5.91 5.73 5.74 0.2M
2023-05-19 5.71 5.88 5.66 5.78 0.2M
2023-05-18 5.68 6.10 5.65 5.69 0.4M
2023-05-17 5.39 5.63 5.32 5.62 0.3M
2023-05-16 5.54 5.54 5.33 5.38 0.3M
2023-05-15 5.61 5.68 5.55 5.56 0.2M
2023-05-12 5.58 5.60 5.46 5.58 0.2M
2023-05-11 5.71 5.77 5.56 5.57 0.2M
2023-05-10 5.80 5.82 5.51 5.65 0.4M
2023-05-09 5.56 5.85 5.41 5.71 0.4M
2023-05-08 5.77 5.79 5.53 5.55 0.4M
2023-05-05 5.87 5.93 5.76 5.79 0.3M
2023-05-04 5.87 5.91 5.74 5.83 0.2M
2023-05-03 5.81 5.98 5.75 5.91 0.2M
2023-05-02 5.91 6.00 5.75 5.78 0.2M
2023-05-01 5.76 6.09 5.76 5.95 0.2M
2023-04-28 5.75 5.86 5.62 5.83 0.2M
2023-04-27 5.56 5.80 5.53 5.76 0.4M
2023-04-26 5.72 5.74 5.51 5.56 0.3M
2023-04-25 5.81 5.86 5.65 5.73 0.3M
2023-04-24 5.74 5.82 5.60 5.82 0.4M
2023-04-21 5.67 5.95 5.65 5.80 0.3M
2023-04-20 5.90 6.00 5.67 5.68 0.5M
2023-04-19 6.12 6.27 5.90 5.98 0.5M
2023-04-18 6.31 6.35 6.04 6.16 0.3M
2023-04-17 6.06 6.40 6.06 6.31 0.3M
2023-04-14 6.21 6.21 6.01 6.05 0.4M
2023-04-13 6.22 6.32 6.13 6.18 0.3M
2023-04-12 6.60 6.69 6.20 6.20 0.4M
2023-04-11 6.50 6.65 6.43 6.55 0.3M
2023-04-10 6.65 6.65 6.47 6.50 0.3M
2023-04-06 6.65 6.70 6.50 6.64 0.2M
2023-04-05 6.87 6.98 6.61 6.67 0.4M
2023-04-04 6.84 7.16 6.70 6.92 0.6M
2023-04-03 6.68 6.81 6.62 6.73 0.2M
2023-03-31 6.60 7.02 6.51 6.75 0.5M
2023-03-30 6.50 6.87 6.43 6.56 0.6M
2023-03-29 6.31 6.46 6.23 6.41 0.2M
2023-03-28 6.27 6.44 6.19 6.28 0.3M
2023-03-27 6.16 6.37 6.12 6.16 0.2M
2023-03-24 6.21 6.29 5.82 6.14 0.7M
2023-03-23 6.68 6.98 6.15 6.29 0.7M
2023-03-22 6.81 6.98 6.66 6.68 0.4M
2023-03-21 6.50 6.89 6.50 6.81 0.2M
2023-03-20 6.46 6.63 6.36 6.43 0.2M
2023-03-17 6.72 6.76 6.33 6.48 0.3M
2023-03-16 6.53 6.85 6.40 6.78 0.4M
2023-03-15 6.75 6.86 6.36 6.48 0.4M
2023-03-14 6.40 6.97 6.31 6.79 1.0M
2023-03-13 5.91 6.48 5.91 6.37 0.6M
2023-03-10 6.25 6.25 5.92 5.98 0.5M
2023-03-09 6.00 6.10 5.88 5.90 0.2M
2023-03-08 6.04 6.08 5.81 6.00 0.2M
2023-03-07 5.64 6.23 5.64 6.08 0.3M
2023-03-06 5.86 5.87 5.58 5.65 0.1M
2023-03-03 5.85 5.95 5.74 5.84 0.1M
2023-03-02 5.95 5.95 5.74 5.85 0.1M
2023-03-01 6.07 6.09 5.95 5.95 0.1M
2023-02-28 5.98 6.21 5.98 6.09 0.1M
2023-02-27 5.80 6.03 5.80 6.00 0.2M
2023-02-24 5.80 5.86 5.61 5.75 0.2M
2023-02-23 5.92 5.98 5.75 5.87 0.2M
2023-02-22 5.93 6.03 5.81 5.93 0.2M
2023-02-21 6.00 6.08 5.53 5.86 0.5M
2023-02-17 6.01 6.18 5.93 6.09 0.2M
2023-02-16 6.10 6.23 5.92 6.07 0.3M
2023-02-15 6.18 6.31 6.06 6.18 0.2M
2023-02-14 6.58 6.80 6.03 6.20 0.6M
2023-02-13 6.12 6.75 6.10 6.72 0.5M
2023-02-10 6.35 6.58 5.60 6.12 1.3M
2023-02-09 7.15 7.35 6.50 6.64 0.6M
2023-02-08 7.54 7.60 7.02 7.08 0.2M
2023-02-07 7.43 7.63 7.18 7.56 0.2M
2023-02-06 7.20 7.74 7.00 7.47 0.4M
2023-02-03 6.63 7.25 6.63 7.23 0.4M
2023-02-02 6.64 6.92 6.61 6.74 0.2M
2023-02-01 6.62 6.72 6.42 6.60 0.2M
2023-01-31 6.45 6.69 6.31 6.55 0.3M
2023-01-30 6.49 6.71 6.46 6.47 0.1M
2023-01-27 6.48 6.69 6.38 6.59 0.2M
2023-01-26 6.67 6.73 6.45 6.48 0.1M
2023-01-25 6.23 6.69 6.23 6.63 0.2M
2023-01-24 6.30 6.43 6.22 6.33 0.1M
2023-01-23 6.77 6.77 6.26 6.37 0.4M
2023-01-20 6.75 7.00 6.68 6.77 0.2M
2023-01-19 6.96 7.18 6.67 6.73 0.3M
2023-01-18 6.84 7.19 6.67 6.98 0.2M
2023-01-17 6.87 6.91 6.58 6.82 0.2M
2023-01-13 6.57 7.21 6.48 6.87 0.5M
2023-01-12 6.10 6.60 5.95 6.59 0.5M
2023-01-11 6.09 6.25 5.96 5.96 0.2M
2023-01-10 5.92 6.15 5.92 6.08 0.2M
2023-01-09 6.02 6.19 5.90 5.94 0.3M
2023-01-06 6.14 6.31 5.91 6.09 0.2M
2023-01-05 6.45 6.46 6.06 6.12 0.2M
2023-01-04 6.30 6.62 6.25 6.46 0.2M
2023-01-03 6.50 6.68 6.16 6.33 0.2M