Certara

CERT
🏛️ usa →
12.17
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
2022-12-30 15.99 16.29 15.90 16.07 0.5M
2022-12-29 15.86 16.27 15.75 16.16 0.3M
2022-12-28 15.71 16.21 15.58 15.67 0.5M
2022-12-27 16.16 16.16 15.75 15.85 0.5M
2022-12-23 16.13 16.24 15.84 16.02 0.4M
2022-12-22 16.19 16.50 15.83 16.22 0.4M
2022-12-21 16.44 16.55 16.09 16.34 0.6M
2022-12-20 16.05 16.51 15.69 16.31 0.4M
2022-12-19 16.23 16.81 15.88 16.16 0.7M
2022-12-16 16.27 16.50 16.09 16.17 0.9M
2022-12-15 15.99 16.82 15.99 16.40 1.0M
2022-12-14 17.05 17.07 16.07 16.28 0.7M
2022-12-13 17.60 18.47 17.14 17.40 0.7M
2022-12-12 17.88 17.88 16.97 17.00 0.6M
2022-12-09 17.70 18.08 17.70 17.72 0.6M
2022-12-08 17.49 18.08 17.31 17.84 0.8M
2022-12-07 17.47 17.64 17.17 17.47 0.8M
2022-12-06 17.72 17.72 17.26 17.49 1.0M
2022-12-05 17.35 17.82 17.31 17.72 0.8M
2022-12-02 16.94 17.62 16.90 17.47 0.6M
2022-12-01 17.07 17.45 16.91 17.23 1.0M
2022-11-30 16.23 17.11 15.84 16.98 1.0M
2022-11-29 15.95 16.16 15.77 15.98 0.7M
2022-11-28 15.81 16.25 15.70 15.77 1.4M
2022-11-25 16.52 16.52 15.69 15.88 0.4M
2022-11-23 15.84 16.65 15.54 16.49 0.9M
2022-11-22 15.37 15.70 15.27 15.65 1.2M
2022-11-21 14.94 15.39 14.73 15.37 1.1M
2022-11-18 14.48 15.11 14.26 15.07 0.9M
2022-11-17 14.52 14.79 14.03 14.16 0.6M
2022-11-16 15.57 15.97 15.00 15.01 0.7M
2022-11-15 15.00 15.82 14.80 15.58 1.4M
2022-11-14 14.54 15.48 14.49 14.64 0.6M
2022-11-11 14.98 15.38 14.41 14.65 0.6M
2022-11-10 14.59 14.98 13.93 14.92 0.9M
2022-11-09 13.29 14.25 13.20 13.91 1.0M
2022-11-08 13.30 14.22 13.01 13.64 2.0M
2022-11-07 12.02 13.33 11.98 12.74 2.2M
2022-11-04 12.05 12.05 10.60 10.65 1.4M
2022-11-03 11.63 12.24 11.51 11.92 0.5M
2022-11-02 12.43 12.57 11.81 11.82 0.7M
2022-11-01 12.49 12.66 12.34 12.49 0.7M
2022-10-31 11.95 12.28 11.84 12.23 0.8M
2022-10-28 12.07 12.12 11.72 12.04 0.5M
2022-10-27 12.52 12.52 12.05 12.10 0.6M
2022-10-26 12.09 12.63 12.05 12.46 0.6M
2022-10-25 11.22 12.12 11.22 12.09 0.7M
2022-10-24 11.28 11.37 10.88 11.09 0.6M
2022-10-21 11.27 11.34 10.92 11.33 0.4M
2022-10-20 11.49 11.87 11.28 11.35 0.4M
2022-10-19 12.36 12.38 11.37 11.51 0.5M
2022-10-18 12.38 12.69 12.28 12.43 0.8M
2022-10-17 11.63 12.22 11.63 12.09 0.6M
2022-10-14 11.93 12.08 11.37 11.64 0.5M
2022-10-13 11.79 11.98 11.48 11.76 0.8M
2022-10-12 12.45 12.47 11.96 11.99 0.6M
2022-10-11 12.55 12.65 12.19 12.45 0.8M
2022-10-10 13.13 13.13 12.48 12.56 0.6M
2022-10-07 13.48 13.53 13.07 13.11 0.5M
2022-10-06 13.91 14.03 13.55 13.63 1.0M
2022-10-05 13.60 13.99 13.57 13.95 0.6M
2022-10-04 13.68 14.32 13.68 14.04 0.7M
2022-10-03 13.41 13.65 13.08 13.40 0.6M
2022-09-30 13.26 13.89 13.19 13.28 0.6M
2022-09-29 13.05 13.40 12.71 13.31 0.6M
2022-09-28 12.90 13.35 12.90 13.29 0.5M
2022-09-27 13.04 13.14 12.84 12.92 0.7M
2022-09-26 13.04 13.37 12.72 12.84 0.7M
2022-09-23 12.89 13.11 12.58 12.92 0.9M
2022-09-22 13.17 13.24 12.92 13.06 0.8M
2022-09-21 13.52 13.71 13.15 13.22 0.7M
2022-09-20 13.90 14.02 13.22 13.42 0.8M
2022-09-19 14.16 14.28 13.82 14.07 0.8M
2022-09-16 14.75 14.75 13.84 14.21 1.6M
2022-09-15 15.00 15.51 14.89 14.96 0.6M
2022-09-14 15.54 15.63 15.13 15.17 0.8M
2022-09-13 15.96 16.07 15.45 15.51 0.8M
2022-09-12 16.25 16.67 16.05 16.53 0.7M
2022-09-09 16.40 16.48 16.03 16.28 0.5M
2022-09-08 15.82 16.56 15.67 16.27 0.8M
2022-09-07 15.44 15.72 15.36 15.66 1.1M
2022-09-06 15.16 15.55 14.94 15.44 0.9M
2022-09-02 15.70 15.75 15.04 15.10 0.6M
2022-09-01 15.42 15.59 15.24 15.52 0.8M
2022-08-31 15.80 15.98 15.49 15.67 0.8M
2022-08-30 16.29 16.32 15.61 15.67 0.6M
2022-08-29 16.34 16.55 16.10 16.19 0.6M
2022-08-26 16.98 17.09 16.39 16.50 0.6M
2022-08-25 16.65 17.27 16.42 17.07 0.7M
2022-08-24 16.32 16.44 16.06 16.27 0.9M
2022-08-23 16.00 16.56 15.83 16.40 1.3M
2022-08-22 16.28 16.55 15.90 15.92 1.0M
2022-08-19 16.90 17.20 16.11 16.56 1.3M
2022-08-18 16.51 16.74 16.02 16.31 1.0M
2022-08-17 17.05 17.14 16.42 16.66 0.8M
2022-08-16 17.71 17.71 16.61 17.32 1.8M
2022-08-15 17.48 18.25 17.47 17.89 1.5M
2022-08-12 16.99 17.70 16.73 17.56 6.9M
2022-08-11 20.48 21.21 19.94 20.19 0.8M
2022-08-10 22.59 22.59 19.64 20.36 1.9M
2022-08-09 23.86 23.99 22.79 22.84 0.6M
2022-08-08 24.00 24.66 23.64 24.13 0.6M
2022-08-05 23.32 23.99 22.96 23.74 0.2M
2022-08-04 23.11 23.95 22.76 23.85 0.3M
2022-08-03 23.14 23.20 22.85 23.09 0.3M
2022-08-02 22.87 23.33 22.59 22.72 0.3M
2022-08-01 22.86 23.98 22.56 23.02 0.4M
2022-07-29 22.71 23.04 22.50 22.99 0.4M
2022-07-28 22.48 22.78 21.68 22.77 0.3M
2022-07-27 22.50 22.55 22.02 22.39 0.2M
2022-07-26 21.96 22.60 21.73 22.25 0.4M
2022-07-25 21.79 22.36 21.44 22.09 0.5M
2022-07-22 22.71 22.77 21.60 21.77 0.2M
2022-07-21 22.29 22.79 22.23 22.61 0.3M
2022-07-20 22.00 22.57 21.94 22.29 0.3M
2022-07-19 21.60 22.09 21.56 21.91 0.2M
2022-07-18 22.50 22.75 21.22 21.30 0.2M
2022-07-15 21.65 22.34 21.35 22.29 0.3M
2022-07-14 21.96 22.02 20.70 21.02 0.4M
2022-07-13 22.28 22.98 22.03 22.27 0.5M
2022-07-12 22.30 22.76 21.91 22.69 0.5M
2022-07-11 21.39 22.43 21.23 22.25 0.7M
2022-07-08 22.13 22.55 21.79 22.11 0.7M
2022-07-07 21.37 22.74 21.21 22.48 0.8M
2022-07-06 22.63 22.81 21.14 21.45 1.2M
2022-07-05 22.08 22.59 21.60 22.52 0.8M
2022-07-01 21.69 22.53 21.49 22.09 0.4M
2022-06-30 21.09 21.59 20.51 21.46 0.3M
2022-06-29 21.84 21.84 21.18 21.49 0.3M
2022-06-28 22.16 22.41 21.42 21.91 0.3M
2022-06-27 22.85 22.85 21.91 22.16 0.4M
2022-06-24 22.52 23.11 22.30 22.54 1.1M
2022-06-23 19.49 22.28 19.49 22.17 0.7M
2022-06-22 18.60 19.62 18.18 19.34 0.4M
2022-06-21 18.34 19.30 18.16 18.87 0.3M
2022-06-17 17.97 18.86 17.85 18.27 0.9M
2022-06-16 18.29 18.31 17.19 17.78 0.5M
2022-06-15 18.29 19.13 18.29 18.88 0.7M
2022-06-14 17.98 18.62 17.53 18.02 0.5M
2022-06-13 17.08 17.97 16.83 17.88 0.6M
2022-06-10 17.84 18.25 17.55 17.63 0.4M
2022-06-09 18.88 19.13 18.37 18.39 0.3M
2022-06-08 19.16 19.48 19.04 19.11 0.6M
2022-06-07 18.97 19.58 18.68 19.34 0.5M
2022-06-06 19.62 19.99 19.10 19.21 0.7M
2022-06-03 19.30 19.70 19.12 19.37 0.5M
2022-06-02 19.24 19.83 19.20 19.76 0.8M
2022-06-01 20.38 20.64 19.25 19.33 0.8M
2022-05-31 20.85 21.28 20.19 20.32 0.8M
2022-05-27 20.35 21.04 20.14 20.96 0.3M
2022-05-26 19.21 20.10 18.95 20.01 0.4M
2022-05-25 18.56 19.37 18.39 19.27 0.5M
2022-05-24 19.25 19.45 18.42 18.61 0.4M
2022-05-23 19.96 20.01 18.93 19.71 0.4M
2022-05-20 19.85 20.16 19.01 19.80 0.4M
2022-05-19 18.66 20.24 18.41 19.65 0.7M
2022-05-18 18.98 19.11 18.27 18.66 0.3M
2022-05-17 19.11 19.39 18.16 19.29 0.3M
2022-05-16 18.72 19.25 18.51 18.63 0.3M
2022-05-13 17.96 19.15 17.95 19.10 0.5M
2022-05-12 16.30 17.43 16.18 17.43 1.3M
2022-05-11 17.30 17.95 16.59 16.75 0.7M
2022-05-10 17.79 18.33 16.62 17.42 0.7M
2022-05-09 18.35 19.31 17.30 17.44 0.7M
2022-05-06 20.23 20.23 18.54 19.15 1.0M
2022-05-05 19.45 19.45 18.16 18.69 0.7M
2022-05-04 18.99 19.73 17.97 19.64 0.6M
2022-05-03 19.22 19.54 18.34 18.76 0.6M
2022-05-02 18.38 19.29 18.20 19.18 0.5M
2022-04-29 18.79 19.55 18.33 18.35 0.5M
2022-04-28 18.90 19.11 18.01 18.99 0.5M
2022-04-27 18.95 19.45 18.33 18.78 0.4M
2022-04-26 20.80 20.96 19.00 19.02 0.7M
2022-04-25 19.22 21.04 19.22 20.97 0.4M
2022-04-22 20.22 20.98 19.97 20.07 0.3M
2022-04-21 21.48 21.62 20.18 20.37 0.4M
2022-04-20 21.10 21.41 20.53 21.20 0.5M
2022-04-19 20.43 21.31 20.31 21.11 0.4M
2022-04-18 20.82 21.00 20.35 20.55 0.4M
2022-04-14 21.39 21.68 20.84 21.05 0.3M
2022-04-13 21.24 22.40 21.24 21.33 0.5M
2022-04-12 21.33 21.89 20.92 21.81 0.8M
2022-04-11 20.71 21.07 20.47 20.84 0.4M
2022-04-08 20.84 21.34 20.73 20.90 0.4M
2022-04-07 20.84 21.23 20.52 21.02 0.4M
2022-04-06 20.70 20.77 20.12 20.56 0.5M
2022-04-05 22.53 22.53 21.13 21.16 0.4M
2022-04-04 22.29 22.64 21.88 22.23 0.2M
2022-04-01 21.54 22.42 21.52 22.25 0.4M
2022-03-31 22.05 22.25 21.45 21.48 0.4M
2022-03-30 22.20 22.66 21.78 21.98 0.4M
2022-03-29 21.90 22.98 21.83 22.67 0.6M
2022-03-28 21.59 21.87 20.99 21.60 0.8M
2022-03-25 21.86 22.15 20.84 21.40 0.5M
2022-03-24 21.55 22.01 21.31 21.92 0.5M
2022-03-23 21.32 22.04 21.05 21.51 0.5M
2022-03-22 20.89 21.67 20.89 21.46 0.7M
2022-03-21 20.84 21.23 20.58 20.93 0.5M
2022-03-18 20.48 21.31 19.89 21.08 1.3M
2022-03-17 20.14 20.55 19.81 20.42 1.2M
2022-03-16 19.25 20.34 19.25 20.19 1.6M
2022-03-15 18.03 19.14 17.99 19.03 1.1M
2022-03-14 18.87 19.71 17.70 17.89 0.7M
2022-03-11 20.50 20.74 18.92 18.96 0.6M
2022-03-10 19.89 20.60 19.62 20.47 0.7M
2022-03-09 19.73 20.78 19.36 20.59 0.5M
2022-03-08 18.98 20.17 18.23 18.83 0.7M
2022-03-07 20.01 20.45 18.70 19.05 1.2M
2022-03-04 20.62 21.34 19.51 19.78 1.3M
2022-03-03 21.94 22.01 20.51 20.73 1.0M
2022-03-02 22.20 23.36 20.51 21.93 1.9M
2022-03-01 25.36 25.72 24.28 24.66 1.0M
2022-02-28 24.25 25.59 24.16 25.34 0.6M
2022-02-25 23.38 24.51 22.88 24.41 0.5M
2022-02-24 20.94 23.37 20.73 23.35 0.5M
2022-02-23 23.43 23.90 21.70 21.74 0.5M
2022-02-22 23.24 23.94 23.08 23.23 0.3M
2022-02-18 23.67 24.09 22.79 23.39 0.6M
2022-02-17 25.42 26.00 23.32 23.70 0.6M
2022-02-16 26.53 26.53 25.47 26.21 0.3M
2022-02-15 26.57 26.89 25.67 26.66 0.4M
2022-02-14 26.77 27.07 25.57 25.75 0.3M
2022-02-11 27.65 28.19 26.30 26.65 0.6M
2022-02-10 27.19 28.62 27.19 27.41 0.6M
2022-02-09 27.47 28.00 27.29 27.67 0.4M
2022-02-08 26.64 26.89 26.01 26.72 0.3M
2022-02-07 26.05 27.16 25.80 26.75 0.6M
2022-02-04 25.73 26.53 24.74 25.85 1.1M
2022-02-03 25.71 26.37 25.36 25.73 0.3M
2022-02-02 26.93 27.00 26.13 26.51 0.4M
2022-02-01 26.92 27.26 25.75 26.73 0.6M
2022-01-31 25.06 27.03 25.02 26.73 0.7M
2022-01-28 23.78 24.97 23.49 24.97 0.5M
2022-01-27 25.12 25.48 23.79 23.87 0.4M
2022-01-26 26.01 26.45 24.42 24.73 0.7M
2022-01-25 26.55 27.28 25.22 25.33 1.5M
2022-01-24 24.88 27.13 23.81 27.02 1.1M
2022-01-21 26.46 26.78 25.46 25.57 0.5M
2022-01-20 27.16 28.09 26.62 26.75 0.7M
2022-01-19 26.50 27.28 26.29 26.88 0.5M
2022-01-18 27.44 27.44 26.37 26.46 0.8M
2022-01-14 27.10 28.13 26.87 27.79 0.7M
2022-01-13 27.48 28.56 27.18 27.79 0.9M
2022-01-12 27.43 28.30 27.34 27.62 1.2M
2022-01-11 26.29 27.87 26.16 27.16 0.8M
2022-01-10 25.17 25.79 24.21 25.79 1.1M
2022-01-07 25.73 26.43 25.31 25.49 0.9M
2022-01-06 25.59 26.66 25.19 25.81 0.6M
2022-01-05 27.38 27.66 25.27 25.33 0.5M
2022-01-04 28.65 28.65 26.62 27.52 0.4M
2022-01-03 28.76 29.04 27.78 28.73 0.6M