Deluxe

DLX
🏛️ usa →
19.36
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.21 19.21 19.21 19.21 3.1K
09:33 19.19 19.19 19.19 19.19 0.3K
09:41 19.14 19.14 19.14 19.14 0.3K
09:42 19.14 19.29 19.14 19.24 2.5K
09:50 19.28 19.33 19.28 19.33 0.9K
09:53 19.43 19.43 19.43 19.43 0.4K
10:02 19.32 19.32 19.32 19.32 1.9K
10:04 19.32 19.32 19.32 19.32 3.1K
10:15 19.32 19.32 19.32 19.32 0.5K
10:18 19.33 19.33 19.33 19.33 0.9K
10:20 19.33 19.33 19.33 19.33 0.8K
10:22 19.33 19.33 19.33 19.33 0.9K
10:25 19.33 19.33 19.33 19.33 0.2K
10:27 19.32 19.32 19.32 19.32 0.3K
10:28 19.32 19.32 19.32 19.32 1.0K
10:30 19.37 19.37 19.37 19.37 0.6K
10:31 19.36 19.36 19.36 19.36 1.0K
10:40 19.33 19.33 19.33 19.33 0.3K
10:41 19.31 19.31 19.31 19.31 2.1K
11:08 19.30 19.30 19.30 19.30 0.6K
11:12 19.31 19.31 19.31 19.31 1.1K
11:17 19.31 19.31 19.31 19.31 1.7K
11:23 19.33 19.33 19.33 19.33 0.9K
11:37 19.36 19.36 19.36 19.36 0.4K
11:39 19.36 19.40 19.36 19.40 13.6K
11:43 19.41 19.41 19.41 19.41 2.1K
11:54 19.38 19.38 19.38 19.38 1.1K
11:57 19.36 19.36 19.36 19.36 0.4K
11:58 19.40 19.40 19.40 19.40 4.1K
12:04 19.38 19.38 19.36 19.36 0.8K
12:05 19.36 19.36 19.36 19.36 1.1K
12:06 19.36 19.36 19.36 19.36 0.2K
12:11 19.39 19.39 19.39 19.39 2.0K
12:15 19.39 19.39 19.39 19.39 0.9K
12:16 19.42 19.42 19.42 19.42 1.1K
12:17 19.41 19.41 19.41 19.41 0.2K
12:20 19.42 19.42 19.42 19.42 0.4K
12:21 19.44 19.44 19.42 19.42 0.5K
12:28 19.43 19.43 19.43 19.43 2.6K
12:29 19.43 19.43 19.43 19.43 3.4K
12:37 19.46 19.46 19.46 19.45 0.4K
12:43 19.44 19.44 19.44 19.44 0.3K
12:44 19.44 19.44 19.44 19.43 0.3K
12:46 19.42 19.42 19.41 19.41 1.0K
12:58 19.40 19.40 19.40 19.40 0.5K
12:59 19.40 19.40 19.40 19.40 0.3K
13:01 19.41 19.41 19.41 19.41 0.5K
13:03 19.40 19.40 19.40 19.40 1.4K
13:06 19.39 19.39 19.39 19.39 0.8K
13:08 19.37 19.37 19.37 19.36 0.9K
13:20 19.35 19.35 19.35 19.35 0.5K
13:23 19.38 19.41 19.38 19.41 3.7K
13:27 19.41 19.41 19.41 19.41 0.2K
13:28 19.41 19.41 19.41 19.41 1.2K
13:31 19.43 19.45 19.43 19.45 5.4K
13:44 19.47 19.47 19.47 19.47 1.0K
13:46 19.48 19.48 19.48 19.48 3.0K
13:54 19.47 19.47 19.47 19.47 0.4K
13:55 19.46 19.46 19.46 19.46 0.9K
13:58 19.47 19.47 19.47 19.47 0.5K
13:59 19.47 19.47 19.47 19.47 0.2K
14:00 19.47 19.47 19.47 19.47 1.5K
14:06 19.47 19.47 19.47 19.47 2.0K
14:07 19.47 19.47 19.47 19.47 1.1K
14:09 19.46 19.46 19.46 19.46 0.3K
14:11 19.46 19.46 19.46 19.46 0.2K
14:12 19.47 19.47 19.47 19.47 1.0K
14:17 19.48 19.48 19.48 19.48 1.2K
14:22 19.48 19.48 19.48 19.48 0.2K
14:24 19.48 19.50 19.48 19.50 3.7K
14:26 19.50 19.50 19.50 19.50 1.0K
14:27 19.49 19.49 19.49 19.49 0.4K
14:30 19.51 19.51 19.51 19.51 2.7K
14:32 19.53 19.53 19.53 19.52 0.9K
14:39 19.51 19.52 19.51 19.52 1.3K
14:40 19.52 19.52 19.52 19.52 1.0K
14:45 19.51 19.51 19.51 19.51 1.6K
14:53 19.49 19.50 19.49 19.50 1.6K
14:54 19.53 19.53 19.53 19.53 0.8K
14:56 19.53 19.53 19.53 19.53 0.5K
14:59 19.52 19.52 19.52 19.52 1.5K
15:01 19.51 19.51 19.51 19.51 3.2K
15:04 19.49 19.49 19.49 19.49 1.0K
15:09 19.46 19.46 19.46 19.46 1.7K
15:17 19.44 19.44 19.44 19.44 2.4K
15:23 19.44 19.44 19.44 19.44 1.8K
15:25 19.44 19.44 19.44 19.44 2.5K
15:27 19.41 19.41 19.41 19.41 0.7K
15:29 19.42 19.42 19.42 19.42 2.3K
15:34 19.42 19.42 19.42 19.42 0.6K
15:35 19.42 19.42 19.42 19.42 1.0K
15:38 19.42 19.42 19.42 19.42 1.4K
15:39 19.44 19.44 19.44 19.43 3.3K
15:45 19.45 19.45 19.45 19.45 2.0K
15:46 19.46 19.46 19.45 19.45 2.8K
15:48 19.46 19.47 19.46 19.47 1.8K
15:49 19.51 19.51 19.51 19.51 0.7K
15:50 19.52 19.52 19.52 19.52 1.1K
15:51 19.53 19.53 19.53 19.53 0.7K
15:52 19.52 19.52 19.49 19.49 3.2K
15:53 19.49 19.50 19.49 19.49 1.4K
15:54 19.49 19.49 19.48 19.48 2.2K
15:55 19.47 19.47 19.47 19.47 2.3K
15:57 19.48 19.48 19.47 19.47 8.1K
15:58 19.47 19.49 19.47 19.49 4.1K
15:59 19.49 19.53 19.47 19.53 14.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 19.22 19.37 19.07 19.36 0.2M
2025-09-29 19.65 19.65 19.21 19.32 0.3M
2025-09-26 19.25 19.54 19.14 19.54 0.2M
2025-09-25 19.30 19.40 19.09 19.23 0.2M
2025-09-24 19.35 19.51 19.15 19.50 0.2M
2025-09-23 19.50 19.77 19.21 19.28 0.3M
2025-09-22 19.33 19.61 19.27 19.45 0.3M
2025-09-19 19.87 19.87 19.34 19.42 1.1M
2025-09-18 19.59 20.16 19.58 19.90 0.3M
2025-09-17 19.54 20.38 19.47 19.52 0.3M
2025-09-16 19.60 19.65 19.35 19.55 0.3M
2025-09-15 19.68 19.76 19.45 19.65 0.2M
2025-09-12 19.67 19.81 19.48 19.62 0.2M
2025-09-11 19.17 19.82 19.15 19.81 0.3M
2025-09-10 19.13 19.28 18.98 19.11 0.2M
2025-09-09 19.40 19.42 19.19 19.24 0.2M
2025-09-08 19.51 19.60 19.12 19.50 0.3M
2025-09-05 19.41 19.85 19.29 19.52 0.2M
2025-09-04 19.09 19.42 18.88 19.41 0.3M
2025-09-03 19.30 19.50 18.96 18.99 0.3M
2025-09-02 19.45 19.52 19.21 19.38 0.3M
2025-08-29 19.44 19.73 19.41 19.66 0.2M
2025-08-28 19.88 19.95 19.21 19.39 0.3M
2025-08-27 19.91 20.19 19.70 19.80 0.2M
2025-08-26 19.89 20.13 19.81 20.08 0.3M
2025-08-25 19.87 20.04 19.78 19.89 0.2M
2025-08-22 19.05 20.21 19.05 20.05 0.4M
2025-08-21 18.99 19.19 18.92 19.03 0.2M
2025-08-20 18.99 19.19 18.95 19.11 0.2M
2025-08-19 19.11 19.38 19.04 19.12 0.2M
2025-08-18 19.04 19.09 18.87 18.99 0.2M
2025-08-15 19.38 19.63 19.26 19.29 0.5M
2025-08-14 19.15 19.39 18.98 19.33 0.4M
2025-08-13 19.32 19.75 19.32 19.52 0.3M
2025-08-12 19.06 19.35 18.93 19.35 0.5M
2025-08-11 19.05 19.27 18.80 18.90 0.6M
2025-08-08 19.33 19.48 18.87 19.14 0.7M
2025-08-07 17.07 19.79 17.07 19.21 1.3M
2025-08-06 16.36 16.42 15.87 16.03 0.5M
2025-08-05 15.97 16.30 15.78 16.24 0.3M
2025-08-04 15.60 16.01 15.60 15.93 0.4M
2025-08-01 16.00 16.10 15.41 15.59 0.4M
2025-07-31 16.20 16.30 16.01 16.10 0.5M
2025-07-30 16.59 16.72 16.24 16.26 0.3M
2025-07-29 16.95 16.97 16.41 16.52 0.3M
2025-07-28 17.05 17.25 16.84 16.86 0.4M
2025-07-25 16.93 17.09 16.73 17.03 0.2M
2025-07-24 17.11 17.16 16.83 16.86 0.3M
2025-07-23 16.88 17.23 16.77 17.23 0.3M
2025-07-22 16.31 16.76 16.19 16.70 0.4M
2025-07-21 16.46 16.60 16.22 16.25 0.3M
2025-07-18 16.36 16.42 16.19 16.30 0.4M
2025-07-17 16.00 16.35 16.00 16.23 0.2M
2025-07-16 15.88 16.12 15.72 16.06 0.3M
2025-07-15 16.42 16.44 15.78 15.78 0.3M
2025-07-14 16.35 16.51 16.16 16.34 0.2M
2025-07-11 16.64 16.77 16.34 16.36 0.2M
2025-07-10 16.61 17.08 16.61 16.89 0.3M
2025-07-09 16.79 16.90 16.38 16.67 0.2M
2025-07-08 16.55 16.96 16.51 16.73 0.5M
2025-07-07 16.95 17.15 16.37 16.49 0.3M
2025-07-03 16.92 17.18 16.90 17.15 0.2M
2025-07-02 16.42 16.83 16.27 16.83 0.4M
2025-07-01 15.63 16.74 15.63 16.31 0.5M
2025-06-30 15.91 15.99 15.59 15.91 0.4M
2025-06-27 15.88 16.01 15.70 15.86 0.6M
2025-06-26 15.72 15.95 15.72 15.87 0.3M
2025-06-25 15.59 15.70 15.43 15.67 0.3M
2025-06-24 15.25 15.63 15.17 15.56 0.3M
2025-06-23 14.66 15.14 14.62 15.13 0.3M
2025-06-20 14.84 14.92 14.59 14.79 1.2M
2025-06-18 14.75 14.96 14.73 14.75 0.3M
2025-06-17 14.83 15.01 14.71 14.80 0.3M
2025-06-16 15.15 15.15 14.76 15.04 0.5M
2025-06-13 14.85 15.09 14.72 14.75 0.3M
2025-06-12 15.30 15.61 15.18 15.31 0.3M
2025-06-11 15.88 16.04 15.31 15.45 0.5M
2025-06-10 15.46 16.06 15.35 15.84 0.5M
2025-06-09 15.06 15.44 14.91 15.35 0.4M
2025-06-06 14.75 14.93 14.69 14.87 0.3M
2025-06-05 14.81 14.90 14.50 14.53 0.3M
2025-06-04 14.31 14.89 14.31 14.88 0.4M
2025-06-03 14.14 14.49 13.93 14.37 0.5M
2025-06-02 14.20 14.26 13.94 14.14 0.4M
2025-05-30 14.27 14.37 14.17 14.27 0.5M
2025-05-29 14.20 14.32 14.04 14.32 0.3M
2025-05-28 14.54 14.57 14.05 14.13 0.3M
2025-05-27 13.82 14.55 13.77 14.48 0.5M
2025-05-23 13.74 13.91 13.61 13.64 0.4M
2025-05-22 14.16 14.28 13.93 13.96 0.4M
2025-05-21 14.81 14.98 14.25 14.26 0.4M
2025-05-20 15.17 15.25 14.81 14.99 0.5M
2025-05-19 15.44 15.54 15.14 15.17 0.3M
2025-05-16 16.00 16.07 15.90 15.95 0.4M
2025-05-15 15.91 16.15 15.85 16.00 0.2M
2025-05-14 16.10 16.16 15.97 16.00 0.3M
2025-05-13 16.36 16.36 16.17 16.22 0.3M
2025-05-12 16.35 16.66 16.05 16.20 0.3M
2025-05-09 15.80 15.88 15.69 15.75 0.2M
2025-05-08 15.54 15.98 15.54 15.75 0.3M
2025-05-07 15.37 15.59 15.22 15.32 0.3M
2025-05-06 15.02 15.29 14.91 15.23 0.3M
2025-05-05 14.89 15.33 14.89 15.15 0.5M
2025-05-02 14.87 15.23 14.80 15.08 0.6M
2025-05-01 16.11 16.51 14.49 14.75 0.7M
2025-04-30 15.32 15.32 14.48 14.60 0.9M
2025-04-29 15.36 15.54 15.20 15.50 0.3M
2025-04-28 15.44 15.54 15.11 15.40 0.3M
2025-04-25 15.30 15.40 15.00 15.36 0.3M
2025-04-24 14.92 15.47 14.62 15.46 0.4M
2025-04-23 15.17 15.27 14.75 14.84 0.3M
2025-04-22 14.36 14.81 14.25 14.76 0.4M
2025-04-21 14.37 14.46 14.01 14.22 0.3M
2025-04-17 14.52 14.69 14.38 14.55 0.3M
2025-04-16 14.59 14.76 14.24 14.59 0.4M
2025-04-15 14.62 14.86 14.56 14.63 0.4M
2025-04-14 14.85 14.88 14.30 14.71 0.3M
2025-04-11 14.32 14.61 13.94 14.61 0.4M
2025-04-10 14.83 14.92 13.97 14.29 0.5M
2025-04-09 14.00 15.28 13.70 15.20 0.6M
2025-04-08 15.29 15.29 14.01 14.18 0.4M
2025-04-07 15.05 15.42 14.10 14.86 0.8M
2025-04-04 15.00 15.11 14.20 14.95 0.6M
2025-04-03 15.59 15.79 15.07 15.19 0.5M
2025-04-02 15.65 16.31 15.62 16.25 0.2M
2025-04-01 15.77 15.89 15.50 15.86 0.2M
2025-03-31 15.65 15.90 15.59 15.81 0.3M
2025-03-28 16.34 16.38 15.68 15.87 0.3M
2025-03-27 15.95 16.49 15.87 16.40 0.3M
2025-03-26 15.92 16.11 15.87 15.97 0.2M
2025-03-25 16.15 16.20 15.76 15.80 0.2M
2025-03-24 16.22 16.32 16.05 16.14 0.2M
2025-03-21 16.10 16.14 15.86 16.02 0.6M
2025-03-20 16.12 16.57 16.06 16.23 0.3M
2025-03-19 15.95 16.33 15.93 16.23 0.3M
2025-03-18 15.96 16.08 15.76 15.89 0.3M
2025-03-17 15.81 16.18 15.81 16.04 0.3M
2025-03-14 15.74 16.00 15.63 15.84 0.3M
2025-03-13 15.71 15.88 15.42 15.62 0.3M
2025-03-12 15.95 15.95 15.39 15.63 0.4M
2025-03-11 16.31 16.46 15.61 15.84 0.5M
2025-03-10 16.19 16.78 16.15 16.26 0.6M
2025-03-07 15.90 16.40 15.82 16.36 0.3M
2025-03-06 15.41 16.05 15.41 15.97 0.3M
2025-03-05 15.47 15.65 15.33 15.58 0.5M
2025-03-04 15.48 15.73 15.13 15.43 0.6M
2025-03-03 16.50 16.60 15.74 15.81 0.5M
2025-02-28 16.20 16.66 16.20 16.46 0.4M
2025-02-27 16.18 16.40 16.01 16.22 0.4M
2025-02-26 16.59 16.77 16.18 16.29 0.5M
2025-02-25 16.94 17.11 16.53 16.59 0.5M
2025-02-24 17.15 17.22 16.85 16.85 0.4M
2025-02-21 17.64 17.64 17.01 17.03 0.5M
2025-02-20 17.79 17.96 17.35 17.35 0.5M
2025-02-19 17.93 18.10 17.58 17.86 0.5M
2025-02-18 18.59 18.74 17.96 17.98 0.4M
2025-02-14 18.67 19.04 18.65 18.92 0.3M
2025-02-13 18.56 18.64 18.24 18.63 0.3M
2025-02-12 18.27 18.49 17.92 18.38 0.5M
2025-02-11 18.85 19.00 18.43 18.56 0.4M
2025-02-10 18.94 19.23 18.94 19.01 0.4M
2025-02-07 19.92 19.92 18.38 18.87 0.8M
2025-02-06 22.74 22.74 18.59 20.02 1.2M
2025-02-05 22.96 23.06 22.28 22.58 0.4M
2025-02-04 22.57 23.08 22.56 22.86 1.3M
2025-02-03 22.67 23.24 22.50 22.81 0.2M
2025-01-31 23.43 23.68 23.06 23.19 0.3M
2025-01-30 23.13 23.87 23.13 23.42 0.3M
2025-01-29 23.06 23.30 22.60 22.88 0.2M
2025-01-28 22.91 23.22 22.63 23.05 0.3M
2025-01-27 22.07 22.81 22.04 22.76 0.3M
2025-01-24 22.10 22.37 21.99 22.10 0.2M
2025-01-23 22.29 22.36 22.09 22.20 0.2M
2025-01-22 22.71 22.74 22.06 22.32 0.2M
2025-01-21 22.68 22.98 22.63 22.85 0.2M
2025-01-17 22.71 22.71 22.37 22.51 0.2M
2025-01-16 22.53 22.66 22.33 22.36 0.1M
2025-01-15 22.80 22.84 22.34 22.56 0.2M
2025-01-14 21.80 22.15 21.80 22.08 0.2M
2025-01-13 21.03 21.60 21.00 21.56 0.2M
2025-01-10 21.64 21.77 21.15 21.21 0.2M
2025-01-08 22.04 22.08 21.71 21.99 0.2M
2025-01-07 22.62 22.82 22.08 22.28 0.2M
2025-01-06 22.63 22.89 22.44 22.51 0.3M
2025-01-03 22.57 22.73 22.31 22.67 0.3M
2025-01-02 22.90 22.96 22.22 22.47 0.2M