Daxor

DXR
🏛️ usa →
13.58
Last Update: 2025-10-01
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 8.84 9.30 8.84 9.16 0.0M
2022-12-29 9.30 9.34 9.30 9.34 0.0M
2022-12-28 9.41 9.56 9.05 9.10 0.0M
2022-12-27 9.76 9.76 9.76 9.76 0.0M
2022-12-23 9.64 9.76 9.39 9.76 0.0M
2022-12-22 9.67 9.67 9.67 9.67 0.0M
2022-12-21 9.67 9.67 9.67 9.67 0.0M
2022-12-20 9.40 9.68 9.40 9.50 0.0M
2022-12-19 9.45 9.71 9.29 9.71 0.0M
2022-12-16 9.76 9.76 9.76 9.76 0.0M
2022-12-15 9.50 9.76 9.15 9.76 0.0M
2022-12-14 9.52 9.52 9.52 9.52 0.0M
2022-12-13 9.61 9.72 9.52 9.52 0.0M
2022-12-12 9.50 9.72 9.50 9.72 0.0M
2022-12-09 9.50 9.50 9.50 9.50 0.0M
2022-12-08 9.50 9.50 9.50 9.50 0.0M
2022-12-07 9.50 9.92 9.47 9.50 0.0M
2022-12-06 9.66 9.66 9.45 9.50 0.0M
2022-12-05 9.52 9.69 9.52 9.69 0.0M
2022-12-02 9.57 9.59 9.45 9.59 0.0M
2022-12-01 9.60 9.60 9.50 9.55 0.0M
2022-11-30 9.63 9.63 9.51 9.51 0.0M
2022-11-29 9.68 9.68 9.59 9.59 0.0M
2022-11-28 9.69 9.69 9.25 9.68 0.0M
2022-11-25 9.90 9.90 9.56 9.80 0.0M
2022-11-23 9.71 10.25 9.56 9.70 0.0M
2022-11-22 9.83 9.95 9.55 9.65 0.0M
2022-11-21 10.26 10.46 9.85 9.96 0.0M
2022-11-18 9.97 10.13 9.85 9.91 0.0M
2022-11-17 9.70 10.49 9.65 9.97 0.0M
2022-11-16 9.49 9.98 9.49 9.65 0.0M
2022-11-15 9.25 10.42 9.01 9.98 0.1M
2022-11-14 12.17 12.27 11.54 11.88 0.0M
2022-11-11 12.25 12.27 11.90 12.00 0.0M
2022-11-10 13.10 13.10 11.91 12.71 0.0M
2022-11-09 12.49 13.34 12.44 13.34 0.0M
2022-11-08 12.45 12.92 12.41 12.66 0.0M
2022-11-07 12.15 13.09 12.00 12.70 0.0M
2022-11-04 12.43 12.70 11.70 12.15 0.0M
2022-11-03 11.85 12.20 11.40 12.20 0.0M
2022-11-02 11.45 11.98 10.92 11.98 0.0M
2022-11-01 11.48 11.70 11.48 11.70 0.0M
2022-10-31 11.52 11.57 11.40 11.57 0.0M
2022-10-28 11.58 11.89 11.44 11.79 0.0M
2022-10-27 11.70 11.80 11.61 11.61 0.0M
2022-10-26 11.74 11.74 11.74 11.74 0.0M
2022-10-25 11.73 11.77 11.46 11.62 0.0M
2022-10-24 11.48 11.63 11.44 11.44 0.0M
2022-10-21 11.55 11.55 11.55 11.55 0.0M
2022-10-20 12.23 12.23 12.23 12.23 0.0M
2022-10-19 11.42 11.42 11.42 11.42 0.0M
2022-10-18 11.74 11.96 11.27 11.42 0.0M
2022-10-17 11.96 11.96 11.30 11.67 0.0M
2022-10-14 11.69 12.05 11.20 12.05 0.0M
2022-10-13 11.44 11.80 11.44 11.80 0.0M
2022-10-12 11.96 12.10 11.42 11.42 0.0M
2022-10-11 12.00 12.41 11.70 11.91 0.0M
2022-10-10 12.71 12.80 11.82 12.10 0.0M
2022-10-07 13.26 13.62 12.58 12.93 0.0M
2022-10-06 13.28 13.67 13.17 13.28 0.0M
2022-10-05 13.65 13.66 13.49 13.49 0.0M
2022-10-04 13.98 14.20 13.40 13.40 0.0M
2022-10-03 13.80 14.40 13.57 13.63 0.0M
2022-09-30 13.80 13.94 13.25 13.25 0.0M
2022-09-29 13.27 13.64 13.19 13.62 0.0M
2022-09-28 13.17 13.70 13.10 13.58 0.0M
2022-09-27 13.39 13.48 13.11 13.33 0.0M
2022-09-26 12.43 13.24 12.43 13.00 0.0M
2022-09-23 13.11 13.11 12.94 12.94 0.0M
2022-09-22 13.39 13.48 13.07 13.07 0.0M
2022-09-21 13.60 13.70 13.01 13.40 0.0M
2022-09-20 13.06 13.46 12.94 13.46 0.0M
2022-09-19 12.78 13.49 12.78 13.25 0.0M
2022-09-16 13.05 13.10 12.73 12.98 0.0M
2022-09-15 12.92 13.70 12.66 13.10 0.0M
2022-09-14 12.36 13.44 12.21 12.93 0.0M
2022-09-13 12.97 13.32 11.55 12.49 0.0M
2022-09-12 12.74 12.74 12.65 12.65 0.0M
2022-09-09 12.69 12.80 12.69 12.80 0.0M
2022-09-08 12.98 13.06 12.98 12.99 0.0M
2022-09-07 12.80 12.80 12.58 12.58 0.0M
2022-09-06 13.01 13.15 12.53 12.70 0.0M
2022-09-02 13.00 13.23 13.00 13.23 0.0M
2022-09-01 13.59 13.91 12.97 12.97 0.0M
2022-08-31 14.22 14.22 13.31 13.74 0.0M
2022-08-30 12.90 13.72 12.90 13.62 0.0M
2022-08-29 13.25 13.25 12.90 12.90 0.0M
2022-08-26 14.50 14.55 12.79 13.01 0.0M
2022-08-25 13.57 14.25 13.57 14.23 0.0M
2022-08-24 14.07 14.07 14.07 14.07 0.0M
2022-08-23 13.64 13.64 13.34 13.34 0.0M
2022-08-22 13.71 13.71 13.55 13.64 0.0M
2022-08-19 13.80 13.80 13.80 13.80 0.0M
2022-08-18 13.59 13.80 13.59 13.80 0.0M
2022-08-17 13.18 13.98 13.18 13.96 0.0M
2022-08-16 13.46 13.70 13.46 13.65 0.0M
2022-08-15 13.61 14.23 13.60 13.86 0.0M
2022-08-12 13.70 13.70 13.70 13.70 0.0M
2022-08-11 13.84 14.00 13.62 13.70 0.0M
2022-08-10 13.91 13.91 13.91 13.91 0.0M
2022-08-09 14.00 14.00 14.00 14.00 0.0M
2022-08-08 14.45 14.45 13.90 13.90 0.0M
2022-08-05 13.80 14.24 13.60 13.76 0.0M
2022-08-04 13.89 14.11 13.89 13.90 0.0M
2022-08-03 14.04 14.40 14.04 14.20 0.0M
2022-08-02 13.79 14.19 13.45 14.19 0.0M
2022-08-01 13.90 13.90 13.67 13.70 0.0M
2022-07-29 13.65 13.96 13.26 13.96 0.0M
2022-07-28 13.88 14.22 13.27 13.84 0.0M
2022-07-27 13.50 13.94 13.00 13.94 0.0M
2022-07-26 13.40 13.85 13.25 13.69 0.0M
2022-07-25 12.95 13.83 12.45 13.74 0.0M
2022-07-22 13.50 13.50 12.15 13.02 0.0M
2022-07-21 12.98 13.98 12.71 13.89 0.0M
2022-07-20 12.47 13.95 12.43 13.95 0.0M
2022-07-19 12.11 12.85 12.11 12.80 0.0M
2022-07-18 12.25 12.25 12.11 12.11 0.0M
2022-07-15 13.67 13.67 12.25 12.25 0.0M
2022-07-14 12.50 12.89 12.10 12.10 0.0M
2022-07-13 12.81 12.81 12.50 12.50 0.0M
2022-07-12 13.95 13.95 12.53 12.62 0.0M
2022-07-11 12.61 12.61 12.61 12.61 0.0M
2022-07-08 13.00 13.00 12.61 12.61 0.0M
2022-07-07 13.23 13.23 13.20 13.20 0.0M
2022-07-06 13.90 13.90 13.55 13.60 0.0M
2022-07-05 13.52 13.67 13.35 13.67 0.0M
2022-07-01 13.20 13.88 13.10 13.88 0.0M
2022-06-30 12.68 13.20 12.68 13.20 0.0M
2022-06-29 13.21 13.21 13.21 13.21 0.0M
2022-06-28 13.21 13.21 13.21 13.21 0.0M
2022-06-27 13.25 13.25 13.10 13.21 0.0M
2022-06-24 13.09 13.09 13.09 13.09 0.0M
2022-06-23 12.84 13.09 12.84 13.09 0.0M
2022-06-22 12.88 13.20 12.88 13.20 0.0M
2022-06-21 12.75 13.19 12.56 12.56 0.0M
2022-06-17 12.52 12.52 12.52 12.52 0.0M
2022-06-16 12.52 12.52 12.52 12.52 0.0M
2022-06-15 12.55 12.55 12.52 12.52 0.0M
2022-06-14 13.20 13.20 12.58 12.58 0.0M
2022-06-13 12.43 12.98 12.38 12.98 0.0M
2022-06-10 12.67 13.00 12.40 12.69 0.0M
2022-06-09 12.37 12.37 12.37 12.37 0.0M
2022-06-08 13.00 13.00 13.00 13.00 0.0M
2022-06-07 12.89 13.02 12.85 12.85 0.0M
2022-06-06 12.97 13.14 12.91 12.92 0.0M
2022-06-03 12.74 12.74 12.52 12.52 0.0M
2022-06-02 12.58 12.92 12.58 12.92 0.0M
2022-06-01 12.26 12.26 12.26 12.26 0.0M
2022-05-31 12.63 12.63 12.63 12.63 0.0M
2022-05-27 12.58 12.58 12.58 12.58 0.0M
2022-05-26 12.41 12.41 12.41 12.41 0.0M
2022-05-25 12.22 12.67 12.22 12.67 0.0M
2022-05-24 12.82 12.82 12.15 12.15 0.0M
2022-05-23 12.52 12.52 12.52 12.52 0.0M
2022-05-20 13.00 13.00 13.00 13.00 0.0M
2022-05-19 12.19 12.19 12.19 12.19 0.0M
2022-05-18 13.00 13.00 13.00 13.00 0.0M
2022-05-17 12.22 12.25 12.22 12.25 0.0M
2022-05-16 13.20 13.20 12.99 13.00 0.0M
2022-05-13 11.54 12.94 11.17 12.94 0.0M
2022-05-12 12.39 12.41 11.62 12.41 0.0M
2022-05-11 13.20 13.20 11.52 12.48 0.0M
2022-05-10 11.46 11.46 11.46 11.46 0.0M
2022-05-09 10.73 11.47 10.73 11.47 0.0M
2022-05-06 11.28 11.46 11.28 11.46 0.0M
2022-05-05 11.24 11.60 11.21 11.21 0.0M
2022-05-04 11.09 11.88 11.08 11.88 0.0M
2022-05-03 11.89 11.90 11.49 11.89 0.0M
2022-05-02 11.81 11.81 11.81 11.81 0.0M
2022-04-29 11.48 11.48 11.48 11.48 0.0M
2022-04-28 11.60 11.60 11.44 11.48 0.0M
2022-04-27 11.00 11.30 11.00 11.30 0.0M
2022-04-26 10.65 11.00 10.65 11.00 0.0M
2022-04-25 10.66 10.89 10.66 10.89 0.0M
2022-04-22 10.67 11.15 10.64 11.15 0.0M
2022-04-21 10.71 11.23 10.71 11.17 0.0M
2022-04-20 10.71 11.27 10.71 11.27 0.0M
2022-04-19 10.98 10.98 10.98 10.98 0.0M
2022-04-18 11.23 11.23 11.23 11.23 0.0M
2022-04-14 10.95 10.95 10.68 10.71 0.0M
2022-04-13 10.73 10.73 10.73 10.73 0.0M
2022-04-12 10.62 10.62 10.62 10.62 0.0M
2022-04-11 10.62 11.30 10.61 11.30 0.0M
2022-04-08 10.83 10.83 10.83 10.83 0.0M
2022-04-07 11.25 11.30 11.00 11.30 0.0M
2022-04-06 10.89 11.00 10.89 11.00 0.0M
2022-04-05 11.12 11.12 10.82 10.82 0.0M
2022-04-04 11.00 11.30 11.00 11.30 0.0M
2022-04-01 10.65 11.03 10.65 11.03 0.0M
2022-03-31 10.65 10.65 10.65 10.65 0.0M
2022-03-30 11.20 11.20 11.19 11.20 0.0M
2022-03-29 10.84 10.84 10.84 10.84 0.0M
2022-03-28 10.81 10.81 10.80 10.80 0.0M
2022-03-25 11.03 11.03 10.60 10.60 0.0M
2022-03-24 10.85 11.20 10.85 11.03 0.0M
2022-03-23 10.70 11.08 10.59 10.59 0.0M
2022-03-22 10.73 10.98 10.73 10.98 0.0M
2022-03-21 11.00 11.00 10.95 10.95 0.0M
2022-03-18 10.90 11.08 10.55 11.08 0.0M
2022-03-17 10.75 11.11 10.75 11.11 0.0M
2022-03-16 10.78 11.04 10.78 11.04 0.0M
2022-03-15 10.59 10.59 10.59 10.59 0.0M
2022-03-14 11.03 11.05 10.82 10.90 0.0M
2022-03-11 11.01 11.01 10.59 10.59 0.0M
2022-03-10 10.52 11.08 10.52 11.08 0.0M
2022-03-09 10.65 11.10 10.65 10.65 0.0M
2022-03-08 10.58 10.59 10.55 10.58 0.0M
2022-03-07 10.75 10.75 10.75 10.75 0.0M
2022-03-04 11.00 11.00 10.75 10.75 0.0M
2022-03-03 11.16 11.16 11.16 11.16 0.0M
2022-03-02 10.25 10.25 10.25 10.25 0.0M
2022-03-01 10.96 10.96 10.96 10.96 0.0M
2022-02-28 10.51 10.65 10.51 10.65 0.0M
2022-02-25 10.51 10.51 10.51 10.51 0.0M
2022-02-24 10.51 10.51 10.51 10.51 0.0M
2022-02-23 10.60 10.60 10.60 10.60 0.0M
2022-02-22 10.57 10.99 10.57 10.99 0.0M
2022-02-18 10.75 10.75 10.56 10.56 0.0M
2022-02-17 10.97 10.97 10.90 10.90 0.0M
2022-02-16 11.16 11.16 11.16 11.16 0.0M
2022-02-15 10.76 10.76 10.76 10.76 0.0M
2022-02-14 11.03 11.17 11.03 11.17 0.0M
2022-02-11 11.00 11.01 11.00 11.01 0.0M
2022-02-10 11.21 11.21 11.21 11.21 0.0M
2022-02-09 11.36 11.36 11.03 11.03 0.0M
2022-02-08 11.40 11.40 11.28 11.28 0.0M
2022-02-07 11.02 11.42 11.02 11.42 0.0M
2022-02-04 11.20 11.20 10.92 10.92 0.0M
2022-02-03 11.23 11.23 11.19 11.20 0.0M
2022-02-02 10.76 10.76 10.76 10.76 0.0M
2022-02-01 10.74 10.95 10.66 10.88 0.0M
2022-01-31 10.55 10.55 10.53 10.53 0.0M
2022-01-28 10.91 10.91 10.90 10.90 0.0M
2022-01-27 11.49 11.49 10.86 10.96 0.0M
2022-01-26 10.59 10.59 10.59 10.59 0.0M
2022-01-25 10.62 10.70 10.51 10.51 0.0M
2022-01-24 10.79 10.79 9.52 10.74 0.0M
2022-01-21 11.16 11.16 11.08 11.08 0.0M
2022-01-20 10.80 11.20 10.80 11.16 0.0M
2022-01-19 11.00 11.00 11.00 11.00 0.0M
2022-01-18 11.16 11.29 10.55 11.25 0.0M
2022-01-14 11.35 11.35 11.35 11.35 0.0M
2022-01-13 11.36 11.45 11.31 11.37 0.0M
2022-01-12 11.55 11.56 11.52 11.52 0.0M
2022-01-11 11.25 11.55 11.25 11.50 0.0M
2022-01-10 11.50 11.50 11.50 11.50 0.0M
2022-01-07 11.06 11.50 11.06 11.50 0.0M
2022-01-06 11.55 11.55 11.32 11.50 0.0M
2022-01-05 11.23 11.30 11.00 11.30 0.0M
2022-01-04 11.10 11.19 10.84 11.19 0.0M
2022-01-03 11.11 11.11 11.00 11.00 0.0M