DarioHealth

DRIO
🏛️ usa →
13.27
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
2025-09-26 11.86 13.27 11.85 13.27 0.1M
2025-09-25 9.44 15.83 8.64 13.69 1.5M
2025-09-24 8.96 9.97 8.94 9.59 0.1M
2025-09-23 9.00 9.02 8.13 8.76 0.1M
2025-09-22 6.61 7.83 6.46 7.78 0.1M
2025-09-19 6.14 6.60 6.13 6.60 0.1M
2025-09-18 6.64 6.79 6.15 6.17 0.1M
2025-09-17 6.20 6.99 6.20 6.58 0.0M
2025-09-16 6.59 6.61 5.94 6.19 0.1M
2025-09-15 7.05 7.85 6.58 6.67 0.1M
2025-09-12 7.04 7.86 7.04 7.11 0.1M
2025-09-11 7.90 7.90 7.09 7.09 0.0M
2025-09-10 8.83 9.10 7.62 7.64 0.1M
2025-09-09 9.16 9.28 9.12 9.14 0.0M
2025-09-08 9.59 9.59 9.20 9.20 0.0M
2025-09-05 10.07 10.36 9.27 9.60 0.2M
2025-09-04 9.53 10.60 9.53 10.22 0.0M
2025-09-03 9.17 9.69 9.15 9.41 0.0M
2025-09-02 9.33 9.51 8.91 9.15 0.0M
2025-08-29 10.13 10.18 9.51 9.51 0.0M
2025-08-28 9.49 11.14 8.56 10.18 0.0M
2025-08-27 10.38 10.58 9.60 9.61 0.0M
2025-08-26 10.85 11.40 10.40 10.48 0.0M
2025-08-25 10.80 11.20 9.60 11.00 0.0M
2025-08-22 11.00 11.60 10.00 11.40 0.0M
2025-08-21 8.60 11.00 8.60 11.00 0.0M
2025-08-20 8.77 8.80 8.60 8.65 0.0M
2025-08-19 9.18 9.40 8.60 8.80 0.0M
2025-08-18 9.00 9.12 8.40 9.00 0.0M
2025-08-15 8.80 8.97 8.60 8.96 0.0M
2025-08-14 8.80 9.00 8.48 8.72 0.0M
2025-08-13 9.00 9.00 8.20 9.00 0.0M
2025-08-12 9.00 9.00 7.60 8.57 0.0M
2025-08-11 11.38 11.83 10.00 10.06 0.0M
2025-08-08 10.50 11.12 10.40 10.80 0.0M
2025-08-07 10.50 10.64 10.20 10.50 0.0M
2025-08-06 11.20 11.22 10.32 10.56 0.0M
2025-08-05 11.00 11.96 10.60 10.60 0.0M
2025-08-04 11.40 11.64 10.64 11.00 0.0M
2025-08-01 11.69 11.74 10.60 11.00 0.0M
2025-07-31 11.76 11.76 11.20 11.46 0.0M
2025-07-30 11.58 11.78 10.90 11.56 0.0M
2025-07-29 12.44 12.80 10.40 10.90 0.0M
2025-07-28 13.64 13.64 12.40 12.50 0.0M
2025-07-25 13.27 13.64 13.00 13.02 0.0M
2025-07-24 13.50 14.20 13.20 13.43 0.0M
2025-07-23 14.00 14.30 13.81 14.00 0.0M
2025-07-22 14.00 14.30 14.00 14.01 0.0M
2025-07-21 13.76 14.39 13.24 14.10 0.0M
2025-07-18 14.10 14.78 13.07 13.72 0.0M
2025-07-17 14.20 14.68 14.00 14.00 0.0M
2025-07-16 14.00 14.40 13.51 14.30 0.0M
2025-07-15 14.38 14.38 13.50 14.18 0.0M
2025-07-14 14.40 14.40 13.80 14.00 0.0M
2025-07-11 14.20 14.40 13.40 14.38 0.0M
2025-07-10 14.60 14.80 14.21 14.35 0.0M
2025-07-09 14.20 14.65 13.86 14.40 0.0M
2025-07-08 14.46 14.46 14.00 14.01 0.0M
2025-07-07 14.03 14.40 14.00 14.01 0.0M
2025-07-03 14.02 14.40 14.02 14.10 0.0M
2025-07-02 14.40 14.40 13.70 14.20 0.0M
2025-07-01 13.40 14.30 13.40 14.20 0.0M
2025-06-30 13.52 13.80 13.40 13.40 0.0M
2025-06-27 14.13 14.16 13.40 13.40 0.0M
2025-06-26 13.52 14.40 13.52 13.70 0.0M
2025-06-25 14.20 14.40 13.60 13.92 0.0M
2025-06-24 14.38 14.68 13.70 14.36 0.0M
2025-06-23 13.39 14.20 13.39 13.70 0.0M
2025-06-20 14.40 14.43 13.80 13.80 0.0M
2025-06-18 13.64 14.40 13.64 14.40 0.0M
2025-06-17 13.40 14.20 13.40 13.82 0.0M
2025-06-16 13.80 14.20 13.70 13.93 0.0M
2025-06-13 14.22 14.40 12.60 13.32 0.0M
2025-06-12 14.40 14.52 13.84 13.95 0.0M
2025-06-11 14.58 14.58 13.88 14.40 0.0M
2025-06-10 14.40 14.60 14.20 14.31 0.0M
2025-06-09 14.00 15.14 14.00 14.40 0.0M
2025-06-06 13.62 14.20 13.40 14.02 0.0M
2025-06-05 14.00 14.02 13.40 14.00 0.0M
2025-06-04 13.78 13.96 13.40 13.92 0.0M
2025-06-03 14.00 14.40 13.41 13.41 0.0M
2025-06-02 14.20 14.27 14.00 14.00 0.0M
2025-05-30 13.80 14.45 13.80 14.30 0.0M
2025-05-29 13.40 14.20 12.60 14.00 0.0M
2025-05-28 14.78 14.78 13.46 13.91 0.0M
2025-05-27 14.22 14.76 14.00 14.36 0.0M
2025-05-23 14.38 14.44 13.77 14.39 0.0M
2025-05-22 13.63 14.42 12.86 14.36 0.0M
2025-05-21 13.60 14.40 13.50 13.80 0.0M
2025-05-20 13.20 14.00 13.20 13.80 0.0M
2025-05-19 13.88 13.88 13.00 13.20 0.0M
2025-05-16 12.80 13.69 12.80 13.20 0.0M
2025-05-15 13.08 13.40 13.00 13.10 0.0M
2025-05-14 13.40 13.40 12.62 13.20 0.0M
2025-05-13 15.20 15.60 14.23 14.43 0.0M
2025-05-12 15.05 15.40 14.40 15.20 0.0M
2025-05-09 14.60 15.20 14.40 15.00 0.0M
2025-05-08 14.30 14.32 13.80 14.00 0.0M
2025-05-07 14.52 14.62 13.57 13.83 0.0M
2025-05-06 13.79 15.80 13.60 14.00 0.0M
2025-05-05 14.63 14.95 13.20 13.60 0.0M
2025-05-02 14.83 15.40 14.40 15.00 0.0M
2025-05-01 14.32 15.40 14.23 14.45 0.0M
2025-04-30 14.98 15.00 14.22 14.30 0.0M
2025-04-29 15.58 15.60 14.20 14.39 0.0M
2025-04-28 17.11 17.20 15.29 15.73 0.0M
2025-04-25 16.40 16.40 15.61 16.00 0.0M
2025-04-24 0.80 0.83 0.80 0.82 0.2M
2025-04-23 0.78 0.81 0.77 0.80 0.2M
2025-04-22 0.72 0.78 0.71 0.78 0.2M
2025-04-21 0.75 0.75 0.71 0.73 0.3M
2025-04-17 0.72 0.75 0.69 0.75 0.4M
2025-04-16 0.70 0.76 0.70 0.70 0.3M
2025-04-15 0.68 0.76 0.68 0.70 0.6M
2025-04-14 0.73 0.75 0.64 0.67 0.8M
2025-04-11 0.58 0.75 0.58 0.73 1.2M
2025-04-10 0.55 0.60 0.55 0.56 0.0M
2025-04-09 0.56 0.58 0.50 0.57 0.3M
2025-04-08 0.57 0.61 0.56 0.57 0.1M
2025-04-07 0.55 0.59 0.53 0.58 0.2M
2025-04-04 0.57 0.59 0.54 0.56 0.2M
2025-04-03 0.60 0.63 0.57 0.58 0.1M
2025-04-02 0.62 0.65 0.62 0.63 0.1M
2025-04-01 0.63 0.63 0.57 0.59 0.3M
2025-03-31 0.61 0.64 0.60 0.61 0.2M
2025-03-28 0.66 0.66 0.60 0.62 0.2M
2025-03-27 0.63 0.67 0.60 0.66 0.4M
2025-03-26 0.66 0.67 0.66 0.66 0.1M
2025-03-25 0.74 0.74 0.62 0.66 0.3M
2025-03-24 0.69 0.74 0.69 0.70 0.4M
2025-03-21 0.69 0.71 0.67 0.69 0.2M
2025-03-20 0.70 0.73 0.70 0.71 0.1M
2025-03-19 0.66 0.73 0.66 0.72 2.0M
2025-03-18 0.68 0.69 0.64 0.68 0.1M
2025-03-17 0.67 0.70 0.65 0.69 0.1M
2025-03-14 0.65 0.67 0.63 0.67 0.1M
2025-03-13 0.63 0.66 0.62 0.65 0.1M
2025-03-12 0.64 0.64 0.61 0.63 0.1M
2025-03-11 0.67 0.67 0.61 0.62 0.2M
2025-03-10 0.77 0.79 0.62 0.67 0.5M
2025-03-07 0.70 0.75 0.67 0.73 0.2M
2025-03-06 0.68 0.75 0.65 0.73 0.3M
2025-03-05 0.68 0.70 0.64 0.67 0.1M
2025-03-04 0.65 0.67 0.62 0.65 0.1M
2025-03-03 0.70 0.71 0.63 0.64 0.2M
2025-02-28 0.67 0.70 0.65 0.70 0.1M
2025-02-27 0.70 0.71 0.68 0.68 0.1M
2025-02-26 0.68 0.71 0.68 0.69 0.1M
2025-02-25 0.69 0.69 0.63 0.69 0.3M
2025-02-24 0.69 0.70 0.67 0.69 0.1M
2025-02-21 0.69 0.71 0.68 0.69 0.2M
2025-02-20 0.70 0.71 0.67 0.70 0.1M
2025-02-19 0.72 0.73 0.68 0.70 0.4M
2025-02-18 0.72 0.74 0.64 0.72 2.9M
2025-02-14 0.65 0.70 0.64 0.70 0.3M
2025-02-13 0.68 0.68 0.61 0.65 0.4M
2025-02-12 0.63 0.64 0.59 0.62 0.2M
2025-02-11 0.64 0.65 0.61 0.62 0.2M
2025-02-10 0.69 0.74 0.61 0.64 0.7M
2025-02-07 0.65 0.76 0.65 0.69 4.1M
2025-02-06 0.66 0.66 0.61 0.62 0.2M
2025-02-05 0.60 0.65 0.59 0.63 0.1M
2025-02-04 0.63 0.65 0.57 0.60 0.3M
2025-02-03 0.63 0.65 0.60 0.63 0.1M
2025-01-31 0.65 0.66 0.60 0.62 0.4M
2025-01-30 0.65 0.65 0.60 0.64 0.2M
2025-01-29 0.68 0.69 0.56 0.66 0.7M
2025-01-28 0.69 0.69 0.65 0.69 0.3M
2025-01-27 0.70 0.72 0.68 0.68 0.2M
2025-01-24 0.69 0.73 0.68 0.70 0.2M
2025-01-23 0.75 0.75 0.69 0.70 0.3M
2025-01-22 0.72 0.78 0.67 0.75 0.8M
2025-01-21 0.76 0.76 0.67 0.71 1.2M
2025-01-17 0.68 0.74 0.66 0.69 0.5M
2025-01-16 0.71 0.73 0.65 0.65 0.7M
2025-01-15 0.72 0.81 0.71 0.74 1.3M
2025-01-14 0.81 1.38 0.64 0.69 16.7M
2025-01-13 0.93 0.93 0.77 0.79 0.3M
2025-01-10 0.91 0.98 0.86 0.92 0.3M
2025-01-08 1.08 1.17 0.89 0.90 1.0M
2025-01-07 0.84 1.55 0.82 1.53 2.5M
2025-01-06 0.90 0.93 0.83 0.85 0.3M
2025-01-03 0.84 0.90 0.80 0.89 0.1M
2025-01-02 0.77 0.85 0.77 0.82 0.2M