Cadiz

CDZI
🏛️ usa →
4.72
Last Update: 2025-09-30
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 3.84 3.99 3.59 3.86 0.2M
2021-12-30 3.59 3.90 3.52 3.86 0.4M
2021-12-29 3.74 3.77 3.52 3.55 0.3M
2021-12-28 3.70 3.91 3.70 3.75 0.3M
2021-12-27 3.98 4.00 3.73 3.74 0.2M
2021-12-23 4.03 4.08 3.90 4.00 0.2M
2021-12-22 3.99 4.12 3.91 4.07 0.2M
2021-12-21 3.89 4.08 3.89 4.04 0.3M
2021-12-20 4.10 4.10 3.86 3.89 0.3M
2021-12-17 4.15 4.28 3.94 4.17 0.9M
2021-12-16 3.76 4.34 3.76 4.26 0.7M
2021-12-15 3.78 3.83 3.61 3.75 0.6M
2021-12-14 3.82 3.89 3.51 3.78 0.5M
2021-12-13 3.87 3.92 3.56 3.57 0.6M
2021-12-10 4.50 4.76 3.83 3.86 0.5M
2021-12-09 4.57 4.70 4.49 4.49 0.2M
2021-12-08 4.16 4.74 4.15 4.62 0.3M
2021-12-07 4.00 4.24 3.87 4.18 0.4M
2021-12-06 3.87 4.09 3.71 4.01 0.5M
2021-12-03 3.83 4.02 3.77 3.89 0.5M
2021-12-02 4.10 4.37 3.81 3.86 0.7M
2021-12-01 4.12 4.40 4.00 4.02 0.4M
2021-11-30 4.27 4.27 4.04 4.05 1.1M
2021-11-29 4.60 4.60 4.23 4.33 0.4M
2021-11-26 4.79 4.79 4.16 4.58 0.4M
2021-11-24 4.97 4.97 4.79 4.88 0.2M
2021-11-23 5.13 5.13 4.90 4.96 0.3M
2021-11-22 5.03 5.18 4.92 5.06 0.2M
2021-11-19 5.48 5.62 4.92 5.04 0.6M
2021-11-18 5.68 5.73 5.42 5.52 0.2M
2021-11-17 5.70 5.91 5.57 5.70 0.3M
2021-11-16 5.80 5.80 5.46 5.70 0.4M
2021-11-15 5.94 5.94 5.46 5.72 0.3M
2021-11-12 6.00 6.07 5.74 5.83 0.4M
2021-11-11 6.07 6.16 5.97 6.06 0.2M
2021-11-10 6.08 6.26 6.08 6.11 0.2M
2021-11-09 6.04 6.17 5.92 6.10 0.1M
2021-11-08 6.20 6.40 5.99 6.03 0.2M
2021-11-05 6.19 6.40 6.17 6.24 0.1M
2021-11-04 6.16 6.47 6.09 6.23 0.2M
2021-11-03 6.00 6.40 6.00 6.23 0.2M
2021-11-02 6.28 6.30 5.85 6.03 0.3M
2021-11-01 6.08 6.33 6.07 6.27 0.2M
2021-10-29 6.22 6.32 6.00 6.07 0.2M
2021-10-28 6.09 6.30 6.02 6.21 0.2M
2021-10-27 6.23 6.31 6.00 6.04 0.2M
2021-10-26 6.20 6.38 5.95 6.23 0.3M
2021-10-25 6.51 6.51 6.16 6.18 0.3M
2021-10-22 6.74 6.74 6.41 6.53 0.3M
2021-10-21 6.86 6.91 6.70 6.71 0.2M
2021-10-20 7.02 7.18 6.87 6.88 0.3M
2021-10-19 6.93 7.10 6.70 7.05 0.5M
2021-10-18 7.31 7.37 6.88 6.89 0.3M
2021-10-15 7.51 7.55 7.31 7.34 0.2M
2021-10-14 7.42 7.62 7.39 7.46 0.3M
2021-10-13 7.33 7.40 7.19 7.35 0.2M
2021-10-12 6.78 7.32 6.74 7.29 0.2M
2021-10-11 6.86 6.89 6.73 6.81 0.3M
2021-10-08 7.04 7.04 6.83 6.90 0.3M
2021-10-07 6.95 7.26 6.94 7.06 0.6M
2021-10-06 6.92 6.95 6.72 6.94 0.4M
2021-10-05 6.68 6.91 6.60 6.81 0.5M
2021-10-04 6.80 6.87 6.48 6.66 0.6M
2021-10-01 7.08 7.16 6.75 6.81 0.8M
2021-09-30 6.76 7.18 6.63 7.04 0.7M
2021-09-29 6.80 6.89 6.47 6.71 0.9M
2021-09-28 7.09 7.09 6.75 6.78 0.9M
2021-09-27 7.42 7.50 7.02 7.10 0.4M
2021-09-24 7.47 7.60 7.30 7.45 0.4M
2021-09-23 7.41 7.93 7.37 7.53 0.6M
2021-09-22 7.70 7.86 7.16 7.34 1.2M
2021-09-21 8.08 8.18 7.67 7.68 0.9M
2021-09-20 8.88 8.89 8.07 8.11 1.1M
2021-09-17 8.75 9.01 8.63 9.00 1.1M
2021-09-16 8.63 8.90 8.53 8.66 0.5M
2021-09-15 8.87 8.99 8.44 8.62 0.7M
2021-09-14 9.44 9.45 8.70 8.83 0.7M
2021-09-13 10.26 10.26 8.47 9.42 2.9M
2021-09-10 11.21 11.24 10.27 10.29 0.3M
2021-09-09 11.37 11.51 11.04 11.28 0.6M
2021-09-08 11.34 11.95 10.31 11.39 1.2M
2021-09-07 13.02 13.15 11.28 11.40 1.1M
2021-09-03 13.38 13.48 13.32 13.39 0.6M
2021-09-02 13.45 13.49 13.28 13.44 0.3M
2021-09-01 13.44 13.55 13.34 13.43 0.2M
2021-08-31 13.51 13.63 13.42 13.44 0.2M
2021-08-30 13.57 13.60 13.41 13.44 0.1M
2021-08-27 13.79 14.10 13.56 13.57 0.2M
2021-08-26 13.68 14.12 13.26 13.80 0.6M
2021-08-25 14.00 14.05 13.80 13.99 0.8M
2021-08-24 14.00 14.17 13.85 13.97 0.3M
2021-08-23 14.10 14.17 13.94 14.01 0.2M
2021-08-20 13.99 14.22 13.91 14.07 0.2M
2021-08-19 14.49 14.50 13.68 14.05 0.5M
2021-08-18 14.54 14.69 14.35 14.54 0.4M
2021-08-17 14.40 14.65 14.30 14.55 0.6M
2021-08-16 13.98 14.40 13.98 14.36 0.5M
2021-08-13 13.55 14.14 13.51 14.01 0.5M
2021-08-12 13.60 13.61 13.28 13.49 0.8M
2021-08-11 13.51 13.56 13.17 13.36 0.4M
2021-08-10 13.61 13.61 13.35 13.47 0.7M
2021-08-09 12.99 13.63 12.95 13.47 0.5M
2021-08-06 13.19 13.33 12.98 13.19 0.4M
2021-08-05 13.23 13.31 13.00 13.19 0.5M
2021-08-04 13.13 13.31 12.98 13.21 0.4M
2021-08-03 13.20 13.25 12.97 13.19 0.6M
2021-08-02 13.54 13.66 13.14 13.16 0.3M
2021-07-30 13.53 13.67 13.29 13.55 0.6M
2021-07-29 13.56 13.84 13.41 13.58 0.3M
2021-07-28 13.77 13.80 13.36 13.47 0.7M
2021-07-27 13.85 13.99 13.70 13.77 0.5M
2021-07-26 13.72 13.90 13.67 13.82 0.4M
2021-07-23 13.61 13.73 13.54 13.70 0.4M
2021-07-22 13.54 13.64 13.37 13.55 0.3M
2021-07-21 13.62 13.68 13.54 13.57 0.3M
2021-07-20 13.54 13.76 13.50 13.55 0.3M
2021-07-19 13.41 13.56 13.33 13.49 0.8M
2021-07-16 13.59 13.94 13.45 13.53 0.2M
2021-07-15 13.77 13.85 13.46 13.53 0.2M
2021-07-14 13.74 13.83 13.61 13.77 0.2M
2021-07-13 13.57 13.93 13.38 13.72 0.2M
2021-07-12 13.75 13.85 13.61 13.70 0.2M
2021-07-09 14.28 14.34 13.64 13.71 0.3M
2021-07-08 14.35 14.48 14.19 14.26 0.5M
2021-07-07 14.33 14.50 14.01 14.44 0.3M
2021-07-06 14.54 14.62 14.30 14.33 0.4M
2021-07-02 14.51 14.63 14.45 14.48 0.4M
2021-07-01 13.70 14.49 13.60 14.43 0.4M
2021-06-30 13.60 13.82 13.50 13.60 1.0M
2021-06-29 13.28 13.98 13.28 13.61 0.3M
2021-06-28 13.18 13.41 13.13 13.34 0.2M
2021-06-25 12.85 13.34 12.85 13.22 0.9M
2021-06-24 12.73 12.89 12.73 12.87 0.1M
2021-06-23 12.63 12.85 12.61 12.68 0.1M
2021-06-22 12.60 12.78 12.59 12.67 0.5M
2021-06-21 12.61 12.97 12.61 12.66 0.2M
2021-06-18 13.05 13.07 12.60 12.60 0.7M
2021-06-17 13.09 13.18 12.97 13.03 0.6M
2021-06-16 13.16 13.26 13.09 13.12 0.2M
2021-06-15 13.20 13.29 13.14 13.17 0.2M
2021-06-14 13.16 13.30 13.03 13.19 0.2M
2021-06-11 13.16 13.25 12.93 13.15 0.3M
2021-06-10 13.23 13.30 13.17 13.18 0.3M
2021-06-09 13.22 13.27 13.15 13.22 0.2M
2021-06-08 13.24 13.30 13.08 13.18 0.2M
2021-06-07 13.21 13.24 13.11 13.23 0.2M
2021-06-04 13.24 13.43 13.05 13.19 0.2M
2021-06-03 13.80 13.85 13.11 13.13 0.4M
2021-06-02 13.80 13.96 13.59 13.79 0.2M
2021-06-01 13.84 14.09 13.67 13.74 0.4M
2021-05-28 13.32 13.85 13.31 13.76 0.4M
2021-05-27 13.13 13.39 13.11 13.25 0.3M
2021-05-26 12.81 13.16 12.81 13.09 0.1M
2021-05-25 12.81 13.09 12.76 12.83 0.2M
2021-05-24 12.50 12.93 12.50 12.79 0.2M
2021-05-21 12.05 12.76 12.05 12.53 0.5M
2021-05-20 11.95 12.12 11.91 12.01 0.1M
2021-05-19 11.85 12.05 11.74 11.93 0.1M
2021-05-18 11.84 12.06 11.74 11.84 0.1M
2021-05-17 11.99 12.06 11.71 11.88 0.1M
2021-05-14 12.06 12.23 11.64 12.04 0.2M
2021-05-13 11.90 12.13 11.90 11.99 0.1M
2021-05-12 11.74 12.11 11.70 11.92 0.2M
2021-05-11 11.95 12.00 11.59 11.68 0.1M
2021-05-10 12.00 12.28 11.86 12.01 0.2M
2021-05-07 11.77 12.30 11.72 12.09 0.2M
2021-05-06 11.75 11.93 11.50 11.83 0.3M
2021-05-05 11.86 12.00 11.55 11.78 0.3M
2021-05-04 11.90 11.90 11.44 11.76 0.3M
2021-05-03 11.75 11.92 11.65 11.85 0.2M
2021-04-30 11.53 11.80 11.36 11.65 0.2M
2021-04-29 11.02 11.66 11.02 11.51 0.4M
2021-04-28 11.17 11.17 10.97 11.01 0.1M
2021-04-27 11.08 11.24 10.94 11.16 0.1M
2021-04-26 11.30 11.62 10.98 11.09 0.2M
2021-04-23 11.79 11.91 11.05 11.05 0.4M
2021-04-22 11.25 11.79 11.25 11.65 0.5M
2021-04-21 9.91 11.05 9.83 11.05 0.7M
2021-04-20 10.19 10.19 9.63 9.93 0.4M
2021-04-19 10.51 10.51 10.02 10.05 0.2M
2021-04-16 10.43 10.65 10.43 10.47 0.3M
2021-04-15 10.45 10.50 10.33 10.48 0.1M
2021-04-14 10.11 10.40 10.00 10.37 0.1M
2021-04-13 9.99 10.27 9.87 10.14 0.2M
2021-04-12 9.97 10.15 9.82 10.07 0.1M
2021-04-09 9.72 10.05 9.50 10.04 0.3M
2021-04-08 9.77 9.82 9.71 9.75 0.1M
2021-04-07 9.56 9.73 9.56 9.70 0.1M
2021-04-06 9.66 9.79 9.51 9.62 0.2M
2021-04-05 9.58 9.70 9.25 9.63 0.1M
2021-04-01 9.69 9.75 9.52 9.62 0.2M
2021-03-31 9.35 9.67 9.35 9.59 0.2M
2021-03-30 9.27 9.52 9.15 9.33 0.3M
2021-03-29 9.42 9.42 9.22 9.32 0.3M
2021-03-26 9.10 9.32 8.88 9.27 0.5M
2021-03-25 8.75 9.16 8.35 9.02 0.5M
2021-03-24 8.83 8.85 8.30 8.78 0.3M
2021-03-23 8.92 9.09 8.55 8.75 0.4M
2021-03-22 9.56 9.89 8.85 8.86 0.3M
2021-03-19 10.17 10.17 9.34 9.39 0.5M
2021-03-18 10.40 10.40 9.98 10.00 0.2M
2021-03-17 10.94 11.00 10.36 10.38 0.2M
2021-03-16 10.94 11.07 10.79 10.99 0.1M
2021-03-15 10.98 11.03 10.83 10.97 0.1M
2021-03-12 11.05 11.12 10.89 11.01 0.1M
2021-03-11 11.10 11.10 10.91 11.02 0.1M
2021-03-10 10.94 11.05 10.86 11.00 0.1M
2021-03-09 11.02 11.05 10.92 10.96 0.1M
2021-03-08 11.09 11.18 10.90 11.01 0.1M
2021-03-05 11.06 11.10 10.80 11.00 0.1M
2021-03-04 11.03 11.10 10.85 10.91 0.1M
2021-03-03 10.95 11.08 10.95 10.96 0.1M
2021-03-02 10.95 11.05 10.87 10.94 0.1M
2021-03-01 10.94 11.08 10.93 11.02 0.1M
2021-02-26 11.15 11.18 10.87 10.87 0.1M
2021-02-25 11.28 11.28 11.09 11.11 0.1M
2021-02-24 11.32 11.38 11.19 11.24 0.1M
2021-02-23 11.35 11.41 11.23 11.28 0.1M
2021-02-22 11.32 11.44 11.22 11.36 0.1M
2021-02-19 11.36 11.40 11.16 11.33 0.1M
2021-02-18 11.29 11.43 11.27 11.38 0.1M
2021-02-17 11.31 11.33 11.24 11.28 0.1M
2021-02-16 11.46 11.50 11.32 11.35 0.1M
2021-02-12 11.45 11.57 11.43 11.45 0.1M
2021-02-11 11.45 11.55 11.40 11.44 0.1M
2021-02-10 11.40 11.47 11.37 11.43 0.2M
2021-02-09 11.25 11.41 11.22 11.38 0.1M
2021-02-08 11.19 11.30 11.07 11.30 0.1M
2021-02-05 11.20 11.25 11.18 11.18 0.1M
2021-02-04 11.23 11.23 11.16 11.19 0.1M
2021-02-03 11.20 11.22 11.01 11.19 0.1M
2021-02-02 11.20 11.29 11.14 11.23 0.1M
2021-02-01 11.16 11.24 11.08 11.17 0.1M
2021-01-29 11.15 11.24 11.07 11.16 0.2M
2021-01-28 11.15 11.28 11.02 11.18 0.2M
2021-01-27 11.10 11.30 11.01 11.16 0.2M
2021-01-26 11.20 11.26 11.11 11.19 0.1M
2021-01-25 11.01 11.22 11.00 11.20 0.2M
2021-01-22 11.00 11.05 11.00 11.05 0.1M
2021-01-21 10.99 11.05 10.89 10.99 0.1M
2021-01-20 10.79 11.05 10.79 11.00 0.1M
2021-01-19 11.02 11.04 10.96 11.01 0.1M
2021-01-15 10.96 11.03 10.80 11.01 0.1M
2021-01-14 10.95 11.03 10.43 10.96 0.3M
2021-01-13 10.82 10.90 10.76 10.87 0.2M
2021-01-12 10.70 10.83 10.65 10.79 0.2M
2021-01-11 10.45 10.59 10.45 10.56 0.1M
2021-01-08 10.45 10.54 10.44 10.50 0.1M
2021-01-07 10.40 10.55 10.37 10.47 0.2M
2021-01-06 10.45 10.55 10.41 10.42 0.2M
2021-01-05 10.50 10.56 10.42 10.42 0.1M
2021-01-04 10.68 10.70 10.34 10.51 0.1M