Coda Octopus

CODA
🏛️ usa →
8.01
Last Update: 2025-09-26
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 6.04 6.11 6.01 6.02 0.0M
2023-12-28 6.15 6.15 6.01 6.01 0.0M
2023-12-27 6.02 6.14 6.01 6.01 0.0M
2023-12-26 6.10 6.12 6.02 6.06 0.0M
2023-12-22 5.96 6.08 5.95 6.08 0.0M
2023-12-21 6.00 6.07 5.98 6.03 0.0M
2023-12-20 5.96 6.10 5.95 5.96 0.0M
2023-12-19 5.95 6.14 5.95 6.10 0.0M
2023-12-18 5.83 6.09 5.83 5.99 0.0M
2023-12-15 5.92 5.92 5.81 5.83 0.0M
2023-12-14 5.74 5.89 5.67 5.81 0.0M
2023-12-13 5.82 5.88 5.66 5.66 0.1M
2023-12-12 5.94 5.94 5.51 5.70 0.1M
2023-12-11 5.87 6.12 5.87 5.88 0.0M
2023-12-08 5.93 6.02 5.86 5.90 0.0M
2023-12-07 5.88 5.95 5.86 5.89 0.0M
2023-12-06 5.99 5.99 5.86 5.91 0.0M
2023-12-05 6.00 6.02 5.85 5.85 0.0M
2023-12-04 6.07 6.07 5.86 5.97 0.0M
2023-12-01 5.93 6.07 5.90 5.98 0.1M
2023-11-30 6.08 6.26 5.92 5.93 0.0M
2023-11-29 6.09 6.09 6.01 6.07 0.0M
2023-11-28 6.15 6.15 6.01 6.01 0.0M
2023-11-27 5.96 6.23 5.96 6.15 0.0M
2023-11-24 6.03 6.13 5.96 6.06 0.0M
2023-11-22 6.00 6.13 6.00 6.02 0.0M
2023-11-21 6.15 6.39 6.00 6.00 0.0M
2023-11-20 6.47 6.47 6.14 6.14 0.0M
2023-11-17 6.33 6.36 6.23 6.23 0.0M
2023-11-16 6.49 6.49 6.33 6.33 0.0M
2023-11-15 6.60 6.60 6.46 6.46 0.0M
2023-11-14 6.40 6.60 6.35 6.49 0.0M
2023-11-13 6.52 6.65 6.41 6.41 0.0M
2023-11-10 6.62 6.67 6.52 6.52 0.0M
2023-11-09 6.75 6.78 6.58 6.60 0.0M
2023-11-08 6.74 6.85 6.66 6.70 0.0M
2023-11-07 6.80 6.97 6.70 6.70 0.0M
2023-11-06 6.98 7.04 6.80 6.80 0.0M
2023-11-03 6.94 7.12 6.80 7.02 0.0M
2023-11-02 6.80 6.95 6.73 6.87 0.0M
2023-11-01 6.60 6.77 6.60 6.68 0.0M
2023-10-31 6.61 6.75 6.60 6.60 0.0M
2023-10-30 6.59 6.75 6.46 6.74 0.0M
2023-10-27 6.58 6.58 6.50 6.58 0.0M
2023-10-26 6.32 6.69 6.32 6.62 0.0M
2023-10-25 6.40 6.51 6.30 6.40 0.0M
2023-10-24 6.40 6.40 6.23 6.32 0.0M
2023-10-23 6.44 6.52 6.20 6.31 0.0M
2023-10-20 6.52 6.61 6.40 6.40 0.0M
2023-10-19 6.70 6.70 6.45 6.45 0.0M
2023-10-18 6.75 6.75 6.62 6.67 0.0M
2023-10-17 6.86 6.86 6.65 6.75 0.0M
2023-10-16 6.45 6.79 6.45 6.61 0.0M
2023-10-13 6.36 6.56 6.27 6.56 0.0M
2023-10-12 6.30 6.32 6.20 6.29 0.0M
2023-10-11 6.23 6.35 6.23 6.30 0.0M
2023-10-10 5.94 6.23 5.94 6.14 0.0M
2023-10-09 5.89 6.27 5.89 5.93 0.0M
2023-10-06 5.92 6.03 5.89 6.00 0.0M
2023-10-05 6.18 6.18 5.88 5.91 0.0M
2023-10-04 5.92 6.20 5.91 6.00 0.0M
2023-10-03 6.17 6.22 5.93 5.98 0.0M
2023-10-02 6.27 6.45 6.01 6.16 0.0M
2023-09-29 6.15 6.36 6.15 6.20 0.0M
2023-09-28 6.11 6.15 6.01 6.02 0.1M
2023-09-27 6.00 6.18 5.98 6.01 0.2M
2023-09-26 6.08 6.10 5.96 6.07 0.0M
2023-09-25 6.11 6.21 6.01 6.04 0.0M
2023-09-22 6.07 6.26 6.02 6.07 0.0M
2023-09-21 5.93 6.17 5.93 6.02 0.0M
2023-09-20 6.02 6.09 5.90 6.09 0.0M
2023-09-19 6.22 6.44 5.97 6.01 0.0M
2023-09-18 5.96 6.28 5.96 6.20 0.0M
2023-09-15 6.44 6.45 5.70 5.85 0.1M
2023-09-14 6.22 6.44 6.20 6.34 0.0M
2023-09-13 6.54 6.68 6.15 6.23 0.1M
2023-09-12 7.68 7.74 7.35 7.48 0.0M
2023-09-11 7.62 7.71 7.55 7.57 0.0M
2023-09-08 7.78 7.78 7.63 7.63 0.0M
2023-09-07 7.56 7.75 7.55 7.75 0.0M
2023-09-06 7.63 7.79 7.53 7.62 0.0M
2023-09-05 7.51 7.80 7.46 7.76 0.0M
2023-09-01 7.60 7.74 7.41 7.53 0.0M
2023-08-31 7.55 7.70 7.55 7.60 0.0M
2023-08-30 7.67 7.78 7.53 7.54 0.0M
2023-08-29 7.62 7.78 7.62 7.78 0.0M
2023-08-28 7.78 7.81 7.58 7.64 0.0M
2023-08-25 7.91 7.91 7.72 7.84 0.0M
2023-08-24 7.66 7.89 7.64 7.84 0.0M
2023-08-23 7.80 7.80 7.65 7.75 0.0M
2023-08-22 7.63 7.86 7.63 7.72 0.0M
2023-08-21 7.64 7.75 7.59 7.59 0.0M
2023-08-18 7.65 7.79 7.56 7.57 0.0M
2023-08-17 7.67 7.73 7.65 7.69 0.0M
2023-08-16 7.79 7.85 7.65 7.65 0.0M
2023-08-15 8.09 8.09 7.73 7.87 0.0M
2023-08-14 7.79 8.19 7.73 8.10 0.1M
2023-08-11 7.75 7.76 7.65 7.69 0.0M
2023-08-10 7.64 7.81 7.64 7.74 0.0M
2023-08-09 7.70 7.75 7.60 7.64 0.0M
2023-08-08 7.83 7.85 7.60 7.62 0.0M
2023-08-07 8.20 8.20 7.78 7.80 0.1M
2023-08-04 8.37 8.37 8.20 8.20 0.0M
2023-08-03 8.26 8.46 8.26 8.36 0.0M
2023-08-02 8.33 8.49 8.08 8.39 0.0M
2023-08-01 8.66 8.76 8.27 8.27 0.0M
2023-07-31 8.88 8.89 8.65 8.67 0.0M
2023-07-28 8.98 9.19 8.80 8.80 0.0M
2023-07-27 8.96 9.10 8.80 8.92 0.0M
2023-07-26 9.00 9.10 8.77 8.98 0.0M
2023-07-25 8.98 9.09 8.95 9.00 0.0M
2023-07-24 8.89 9.00 8.76 8.98 0.0M
2023-07-21 9.23 9.25 8.76 8.93 0.0M
2023-07-20 9.00 9.32 8.96 9.15 0.0M
2023-07-19 9.30 9.33 8.99 9.01 0.0M
2023-07-18 8.90 9.25 8.88 9.25 0.0M
2023-07-17 8.99 8.99 8.83 8.95 0.0M
2023-07-14 8.91 8.98 8.76 8.90 0.0M
2023-07-13 8.75 9.09 8.71 8.95 0.0M
2023-07-12 8.45 8.75 8.45 8.75 0.0M
2023-07-11 8.69 8.69 8.28 8.37 0.0M
2023-07-10 8.45 8.84 8.04 8.70 0.1M
2023-07-07 8.08 8.50 8.03 8.36 0.0M
2023-07-06 7.96 8.07 7.75 8.02 0.0M
2023-07-05 8.08 8.15 7.90 7.96 0.0M
2023-07-03 8.20 8.32 8.01 8.10 0.0M
2023-06-30 8.36 8.36 8.16 8.21 0.0M
2023-06-29 8.05 8.32 8.00 8.27 0.0M
2023-06-28 8.11 8.16 7.83 7.98 0.0M
2023-06-27 7.97 8.21 7.85 8.03 0.0M
2023-06-26 8.28 8.30 7.91 7.97 0.0M
2023-06-23 8.24 8.47 8.07 8.40 0.0M
2023-06-22 7.86 8.38 7.86 8.25 0.0M
2023-06-21 8.56 8.56 7.94 8.10 0.1M
2023-06-20 8.26 8.70 8.12 8.52 0.1M
2023-06-16 8.01 8.35 7.85 8.35 0.1M
2023-06-15 8.06 8.23 7.97 8.01 0.1M
2023-06-14 8.70 8.99 8.17 8.19 0.2M
2023-06-13 10.15 10.16 9.60 9.89 0.1M
2023-06-12 10.18 10.25 9.90 10.15 0.1M
2023-06-09 9.95 10.26 9.95 10.05 0.0M
2023-06-08 9.81 10.04 9.65 9.93 0.1M
2023-06-07 10.21 10.25 9.52 9.81 0.1M
2023-06-06 10.24 10.41 9.90 10.08 0.0M
2023-06-05 10.63 10.63 9.90 10.15 0.2M
2023-06-02 10.80 11.09 10.30 10.54 0.2M
2023-06-01 10.70 10.73 10.30 10.58 0.1M
2023-05-31 10.47 10.73 10.10 10.59 0.1M
2023-05-30 9.98 10.47 9.83 10.34 0.2M
2023-05-26 9.70 9.99 9.49 9.88 0.1M
2023-05-25 9.35 9.63 9.22 9.53 0.0M
2023-05-24 9.37 9.37 9.06 9.33 0.0M
2023-05-23 8.99 9.38 8.97 9.18 0.0M
2023-05-22 8.91 9.20 8.91 8.99 0.0M
2023-05-19 9.00 9.00 8.89 9.00 0.0M
2023-05-18 8.90 8.90 8.80 8.88 0.0M
2023-05-17 8.88 9.00 8.80 8.80 0.0M
2023-05-16 8.93 8.93 8.77 8.88 0.0M
2023-05-15 8.75 8.99 8.55 8.80 0.0M
2023-05-12 9.01 9.01 8.66 8.66 0.0M
2023-05-11 8.92 9.09 8.92 9.01 0.0M
2023-05-10 8.80 9.12 8.80 9.00 0.0M
2023-05-09 8.91 9.00 8.40 8.95 0.0M
2023-05-08 9.19 9.19 8.82 8.85 0.0M
2023-05-05 8.96 9.11 8.91 9.00 0.0M
2023-05-04 8.90 9.05 8.81 9.00 0.0M
2023-05-03 8.50 9.05 8.49 8.90 0.0M
2023-05-02 8.20 8.79 8.10 8.55 0.0M
2023-05-01 7.89 8.26 7.89 8.11 0.0M
2023-04-28 7.88 8.04 7.70 7.99 0.0M
2023-04-27 7.72 7.98 7.71 7.95 0.0M
2023-04-26 7.74 7.86 7.70 7.80 0.0M
2023-04-25 8.00 8.08 7.12 7.99 0.0M
2023-04-24 8.05 8.16 8.05 8.13 0.0M
2023-04-21 7.96 8.12 7.96 8.03 0.0M
2023-04-20 7.94 8.19 7.94 8.15 0.0M
2023-04-19 7.98 8.05 7.95 7.96 0.0M
2023-04-18 8.11 8.11 7.99 8.02 0.0M
2023-04-17 7.99 8.08 7.99 7.99 0.0M
2023-04-14 8.05 8.05 7.99 7.99 0.0M
2023-04-13 8.06 8.13 7.72 8.05 0.0M
2023-04-12 8.00 8.05 7.92 7.98 0.0M
2023-04-11 7.76 8.06 7.55 8.00 0.0M
2023-04-10 7.51 7.79 7.51 7.79 0.0M
2023-04-06 7.50 7.61 7.50 7.61 0.0M
2023-04-05 7.60 7.85 7.46 7.46 0.0M
2023-04-04 7.43 7.60 7.23 7.58 0.0M
2023-04-03 7.20 7.49 7.12 7.45 0.0M
2023-03-31 6.93 7.33 6.91 7.32 0.0M
2023-03-30 7.02 7.03 6.93 6.93 0.0M
2023-03-29 6.92 7.05 6.92 7.02 0.0M
2023-03-28 6.70 7.04 6.70 7.04 0.0M
2023-03-27 6.57 6.83 6.57 6.72 0.0M
2023-03-24 6.88 6.93 6.62 6.75 0.0M
2023-03-23 7.03 7.06 6.80 7.00 0.0M
2023-03-22 6.90 7.23 6.90 7.00 0.0M
2023-03-21 6.89 7.06 6.76 6.91 0.0M
2023-03-20 7.00 7.00 6.68 6.77 0.0M
2023-03-17 7.24 7.30 6.82 7.00 0.0M
2023-03-16 6.70 7.35 6.61 7.15 0.1M
2023-03-15 6.44 6.60 6.20 6.29 0.0M
2023-03-14 6.39 6.92 6.39 6.64 0.0M
2023-03-13 6.69 6.70 6.13 6.42 0.1M
2023-03-10 6.90 6.90 6.65 6.65 0.0M
2023-03-09 6.70 6.92 6.66 6.80 0.0M
2023-03-08 6.82 6.93 6.77 6.88 0.0M
2023-03-07 6.93 7.07 6.64 6.65 0.0M
2023-03-06 7.04 7.04 6.82 6.91 0.0M
2023-03-03 6.99 7.10 6.69 7.04 0.0M
2023-03-02 6.98 6.99 6.96 6.96 0.0M
2023-03-01 6.95 7.19 6.91 6.91 0.0M
2023-02-28 6.64 7.13 6.52 7.04 0.0M
2023-02-27 6.98 6.98 6.67 6.74 0.0M
2023-02-24 6.52 6.93 6.52 6.69 0.0M
2023-02-23 7.42 7.45 6.89 7.00 0.0M
2023-02-22 7.37 7.39 7.20 7.39 0.0M
2023-02-21 7.50 7.50 7.20 7.29 0.0M
2023-02-17 7.70 8.00 7.39 7.58 0.0M
2023-02-16 7.65 7.86 7.50 7.65 0.0M
2023-02-15 7.16 7.64 7.16 7.61 0.0M
2023-02-14 6.55 7.16 6.55 7.12 0.0M
2023-02-13 7.40 7.40 6.55 6.60 0.1M
2023-02-10 7.65 7.65 7.46 7.55 0.0M
2023-02-09 7.76 7.76 7.54 7.61 0.0M
2023-02-08 7.99 7.99 7.27 7.65 0.0M
2023-02-07 7.99 8.15 7.70 7.96 0.1M
2023-02-06 7.25 7.75 7.25 7.75 0.0M
2023-02-03 7.20 7.27 7.12 7.18 0.0M
2023-02-02 7.16 7.31 7.13 7.20 0.0M
2023-02-01 7.09 7.24 7.05 7.16 0.0M
2023-01-31 7.28 7.49 7.15 7.22 0.0M
2023-01-30 7.50 7.54 6.95 7.15 0.1M
2023-01-27 8.15 8.22 8.04 8.20 0.1M
2023-01-26 8.04 8.15 7.95 8.12 0.0M
2023-01-25 7.99 8.10 7.81 7.91 0.0M
2023-01-24 7.97 8.17 7.82 8.10 0.0M
2023-01-23 7.79 7.96 7.76 7.90 0.0M
2023-01-20 7.71 7.80 7.58 7.75 0.0M
2023-01-19 7.60 7.79 7.48 7.66 0.0M
2023-01-18 7.59 7.65 7.50 7.60 0.0M
2023-01-17 7.33 7.57 7.33 7.51 0.0M
2023-01-13 7.40 7.48 7.26 7.26 0.0M
2023-01-12 7.07 7.39 7.07 7.36 0.0M
2023-01-11 7.22 7.32 7.07 7.07 0.1M
2023-01-10 6.97 7.09 6.97 7.08 0.0M
2023-01-09 7.19 7.25 6.97 7.06 0.0M
2023-01-06 7.11 7.25 7.02 7.18 0.0M
2023-01-05 6.70 7.05 6.64 6.99 0.0M
2023-01-04 6.62 6.76 6.62 6.76 0.0M
2023-01-03 6.85 6.85 6.58 6.65 0.0M