Domo

DOMO
🏛️ usa →
16.35
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
2021-12-31 51.04 52.14 49.54 49.60 0.2M
2021-12-30 51.02 51.92 48.26 51.09 0.3M
2021-12-29 49.82 49.93 48.04 48.78 0.3M
2021-12-28 50.36 50.82 49.20 49.79 0.2M
2021-12-27 51.08 51.57 50.03 50.30 0.2M
2021-12-23 51.17 51.33 50.12 50.64 0.3M
2021-12-22 51.22 52.47 50.22 51.42 0.3M
2021-12-21 49.62 51.40 48.40 51.13 0.4M
2021-12-20 47.33 49.82 46.75 49.68 0.5M
2021-12-17 46.04 49.27 44.54 48.96 1.0M
2021-12-16 49.80 49.80 45.74 46.75 0.6M
2021-12-15 46.92 49.77 46.14 49.16 0.5M
2021-12-14 46.90 47.64 45.11 47.09 0.6M
2021-12-13 48.77 51.22 47.38 48.46 0.5M
2021-12-10 51.16 52.55 48.08 48.78 0.3M
2021-12-09 52.19 53.60 49.25 50.22 0.7M
2021-12-08 51.80 53.08 50.87 52.53 0.5M
2021-12-07 51.00 54.28 50.88 51.80 0.6M
2021-12-06 47.96 51.76 45.38 48.55 1.3M
2021-12-03 61.29 62.50 47.81 48.26 3.2M
2021-12-02 63.52 67.13 63.30 65.15 0.7M
2021-12-01 73.50 73.62 63.95 64.23 0.4M
2021-11-30 73.95 75.44 70.08 72.35 1.1M
2021-11-29 73.94 74.67 72.02 73.98 0.2M
2021-11-26 72.50 74.87 70.73 72.81 0.2M
2021-11-24 72.70 75.04 70.01 73.48 0.3M
2021-11-23 74.70 74.99 69.32 73.41 0.7M
2021-11-22 84.76 85.58 74.47 75.13 0.8M
2021-11-19 87.34 89.72 84.34 84.46 0.3M
2021-11-18 88.03 88.03 85.14 86.78 0.2M
2021-11-17 87.94 88.88 85.15 88.09 0.2M
2021-11-16 84.93 88.27 84.15 88.12 0.1M
2021-11-15 88.52 88.52 84.55 85.10 0.1M
2021-11-12 86.61 89.23 86.09 88.61 0.1M
2021-11-11 86.50 87.99 85.53 85.74 0.2M
2021-11-10 87.72 88.54 83.68 85.17 0.3M
2021-11-09 88.49 89.98 87.00 88.80 0.2M
2021-11-08 87.60 89.83 87.24 87.65 0.1M
2021-11-05 90.83 91.92 85.80 86.93 0.3M
2021-11-04 89.38 91.36 89.17 90.05 0.2M
2021-11-03 86.34 88.79 84.88 88.40 0.2M
2021-11-02 88.72 90.27 86.00 86.68 0.2M
2021-11-01 88.59 89.48 87.58 88.63 0.2M
2021-10-29 86.59 89.00 83.95 88.35 0.2M
2021-10-28 87.81 89.45 86.25 87.70 0.2M
2021-10-27 90.12 91.39 87.30 87.68 0.2M
2021-10-26 92.60 92.60 89.05 89.96 0.2M
2021-10-25 92.23 94.01 90.15 92.17 0.2M
2021-10-22 92.07 93.16 91.19 91.87 0.1M
2021-10-21 92.46 94.40 92.20 92.95 0.2M
2021-10-20 94.15 95.50 92.18 92.87 0.2M
2021-10-19 92.59 94.50 91.95 93.75 0.2M
2021-10-18 87.43 91.20 86.58 90.99 0.2M
2021-10-15 89.97 90.43 87.21 87.65 0.2M
2021-10-14 88.76 91.23 88.38 89.36 0.3M
2021-10-13 85.54 88.05 85.54 87.53 0.2M
2021-10-12 84.61 85.46 83.45 84.88 0.2M
2021-10-11 80.12 84.03 80.12 83.57 0.2M
2021-10-08 82.15 82.50 80.19 80.89 0.2M
2021-10-07 82.40 84.54 82.34 82.45 0.2M
2021-10-06 80.05 82.52 80.05 81.34 0.2M
2021-10-05 79.14 81.21 79.10 81.13 0.2M
2021-10-04 83.95 85.60 78.93 79.30 0.3M
2021-10-01 84.76 85.68 82.66 84.96 0.2M
2021-09-30 84.17 85.70 83.16 84.44 0.3M
2021-09-29 82.18 84.60 81.56 83.83 0.5M
2021-09-28 81.07 82.95 80.07 81.09 0.7M
2021-09-27 83.49 84.76 82.54 82.82 0.4M
2021-09-24 84.00 85.71 83.33 84.56 0.3M
2021-09-23 83.00 84.80 81.57 84.17 0.4M
2021-09-22 78.97 82.45 77.04 82.29 0.4M
2021-09-21 77.65 79.22 76.15 78.32 0.5M
2021-09-20 78.00 79.41 76.46 77.06 0.3M
2021-09-17 79.00 80.00 77.50 79.66 1.0M
2021-09-16 76.58 77.87 75.47 77.87 0.2M
2021-09-15 75.62 77.10 74.72 76.59 0.4M
2021-09-14 76.16 76.61 74.00 76.03 0.4M
2021-09-13 77.58 77.58 74.09 75.68 0.4M
2021-09-10 79.82 81.25 77.55 77.65 0.2M
2021-09-09 79.66 81.50 79.42 79.66 0.2M
2021-09-08 83.04 83.07 79.22 79.77 0.3M
2021-09-07 84.30 84.47 82.19 83.32 0.2M
2021-09-03 84.20 85.27 83.45 84.50 0.2M
2021-09-02 86.24 86.91 82.00 84.57 0.5M
2021-09-01 89.36 90.43 85.90 85.98 0.4M
2021-08-31 90.01 90.61 88.92 89.50 0.4M
2021-08-30 89.96 91.64 89.01 90.18 0.4M
2021-08-27 90.93 92.25 85.27 89.53 1.2M
2021-08-26 96.07 98.35 93.28 97.70 0.5M
2021-08-25 95.94 97.29 94.97 96.84 0.3M
2021-08-24 94.92 95.88 93.26 95.70 0.2M
2021-08-23 92.52 95.79 92.52 94.89 0.4M
2021-08-20 86.84 91.36 86.51 91.30 0.5M
2021-08-19 84.33 86.85 84.33 86.49 0.2M
2021-08-18 85.98 88.35 85.18 85.58 0.2M
2021-08-17 87.41 87.57 83.88 86.05 0.2M
2021-08-16 89.04 89.25 85.84 88.19 0.2M
2021-08-13 91.85 92.13 89.48 89.65 0.2M
2021-08-12 89.82 91.61 88.60 91.43 0.1M
2021-08-11 92.08 92.48 88.32 89.45 0.2M
2021-08-10 92.60 92.64 90.21 91.30 0.2M
2021-08-09 91.55 93.40 91.28 92.12 0.2M
2021-08-06 92.70 93.20 90.90 92.84 0.2M
2021-08-05 89.95 93.52 89.00 92.85 0.3M
2021-08-04 89.21 91.48 89.11 90.02 0.2M
2021-08-03 87.80 89.84 86.68 89.55 0.2M
2021-08-02 89.09 90.19 87.79 88.14 0.2M
2021-07-30 88.86 90.15 87.63 88.33 0.2M
2021-07-29 88.70 90.50 88.11 89.75 0.2M
2021-07-28 88.37 89.33 87.30 88.78 0.2M
2021-07-27 90.48 90.48 84.52 87.74 0.3M
2021-07-26 90.00 90.69 88.34 90.35 0.2M
2021-07-23 88.55 90.00 88.00 89.62 0.3M
2021-07-22 88.74 90.00 87.20 88.55 0.3M
2021-07-21 85.32 88.49 84.16 88.00 0.4M
2021-07-20 83.66 87.50 82.53 85.53 0.6M
2021-07-19 79.80 83.51 79.16 82.88 0.3M
2021-07-16 80.80 83.25 80.36 81.56 0.3M
2021-07-15 82.12 82.78 78.20 79.66 0.5M
2021-07-14 84.92 85.10 81.60 82.25 0.5M
2021-07-13 82.91 85.81 82.24 83.72 0.7M
2021-07-12 82.79 83.56 80.61 83.06 0.3M
2021-07-09 83.05 83.62 81.77 82.36 0.2M
2021-07-08 79.89 84.57 78.44 83.06 0.4M
2021-07-07 83.00 84.23 79.61 81.69 0.5M
2021-07-06 80.50 82.50 80.17 81.91 0.3M
2021-07-02 81.01 81.97 79.75 80.09 0.2M
2021-07-01 80.42 82.42 78.85 80.29 0.3M
2021-06-30 82.49 82.81 80.51 80.83 0.3M
2021-06-29 82.22 83.63 81.50 83.12 0.2M
2021-06-28 83.43 84.00 82.13 82.57 0.2M
2021-06-25 83.36 83.87 81.19 82.55 0.5M
2021-06-24 82.47 83.82 81.95 83.12 0.3M
2021-06-23 78.28 82.17 78.03 81.82 0.5M
2021-06-22 79.30 80.71 77.94 78.39 0.5M
2021-06-21 78.19 80.50 76.57 80.29 0.6M
2021-06-18 76.09 79.30 76.09 78.17 0.9M
2021-06-17 74.81 77.47 74.07 76.73 0.5M
2021-06-16 72.81 75.00 72.05 75.00 0.4M
2021-06-15 72.48 73.94 70.56 73.11 0.2M
2021-06-14 71.70 73.97 71.43 72.77 0.3M
2021-06-11 69.51 71.20 69.42 71.20 0.2M
2021-06-10 69.83 71.27 69.30 69.65 0.2M
2021-06-09 71.63 71.78 69.42 69.91 0.2M
2021-06-08 70.48 72.50 70.34 70.75 0.3M
2021-06-07 67.12 70.20 66.06 69.88 0.3M
2021-06-04 66.19 68.16 65.70 67.15 0.3M
2021-06-03 65.29 66.87 64.10 65.55 0.3M
2021-06-02 65.87 66.56 64.51 66.45 0.4M
2021-06-01 67.11 68.03 64.67 65.50 0.4M
2021-05-28 67.67 70.00 64.89 66.50 0.8M
2021-05-27 64.81 65.80 62.00 65.62 0.4M
2021-05-26 62.85 65.89 62.54 65.14 0.4M
2021-05-25 63.62 65.75 62.80 62.82 0.5M
2021-05-24 62.93 64.40 62.27 62.32 0.2M
2021-05-21 61.55 62.87 60.97 61.85 0.3M
2021-05-20 57.58 60.90 56.97 60.41 0.3M
2021-05-19 57.40 57.69 55.23 56.93 0.3M
2021-05-18 58.45 59.07 56.77 57.80 0.3M
2021-05-17 58.02 59.63 56.77 57.65 0.2M
2021-05-14 56.40 59.02 55.46 58.93 0.2M
2021-05-13 56.79 58.72 54.07 55.15 0.3M
2021-05-12 57.20 59.06 54.96 55.55 0.3M
2021-05-11 53.06 60.27 52.88 59.09 0.5M
2021-05-10 59.83 59.83 56.00 56.95 0.4M
2021-05-07 59.96 62.41 59.19 60.45 0.3M
2021-05-06 58.47 59.48 55.68 58.31 0.6M
2021-05-05 60.66 60.98 57.68 58.48 0.3M
2021-05-04 61.11 61.11 56.88 59.03 0.3M
2021-05-03 65.45 65.50 61.62 62.04 0.3M
2021-04-30 62.51 66.68 62.51 64.29 0.3M
2021-04-29 67.60 67.60 63.04 64.31 0.3M
2021-04-28 66.05 68.42 65.39 67.38 0.3M
2021-04-27 67.90 67.90 65.79 66.84 0.3M
2021-04-26 64.46 67.62 63.63 67.34 0.3M
2021-04-23 62.89 65.37 62.89 64.23 0.2M
2021-04-22 62.66 65.77 62.22 62.55 0.4M
2021-04-21 58.90 62.33 57.79 62.17 0.3M
2021-04-20 60.26 61.65 57.16 59.09 0.4M
2021-04-19 60.16 63.21 59.25 60.53 0.5M
2021-04-16 61.08 61.08 57.61 60.63 0.3M
2021-04-15 60.56 62.52 59.70 61.35 0.4M
2021-04-14 59.43 61.85 58.56 59.32 0.4M
2021-04-13 57.33 59.69 56.64 59.29 0.4M
2021-04-12 57.29 57.29 55.15 56.49 0.2M
2021-04-09 57.76 57.81 55.89 57.58 0.4M
2021-04-08 57.24 58.90 56.96 58.51 0.3M
2021-04-07 56.91 58.31 55.26 56.43 0.3M
2021-04-06 58.20 59.73 57.11 57.88 0.3M
2021-04-05 57.31 58.15 55.42 57.92 0.4M
2021-04-01 59.34 61.16 57.52 57.65 0.4M
2021-03-31 54.12 57.06 54.11 56.29 0.8M
2021-03-30 55.06 56.46 52.73 53.16 0.8M
2021-03-29 61.03 62.13 55.45 55.48 0.6M
2021-03-26 60.51 62.57 59.00 61.61 0.5M
2021-03-25 55.90 59.77 53.20 59.12 0.6M
2021-03-24 62.61 62.61 57.00 57.15 0.5M
2021-03-23 66.06 66.11 61.22 61.77 0.5M
2021-03-22 66.00 66.89 64.35 66.12 0.4M
2021-03-19 60.56 66.25 60.56 64.67 2.2M
2021-03-18 62.82 63.57 60.02 60.60 0.5M
2021-03-17 60.95 66.27 60.21 64.89 0.5M
2021-03-16 66.50 67.75 62.09 62.50 0.6M
2021-03-15 65.25 66.56 60.99 65.94 0.8M
2021-03-12 69.39 70.00 61.22 62.44 1.4M
2021-03-11 63.78 68.30 63.75 67.36 0.6M
2021-03-10 64.89 68.00 61.87 62.25 0.4M
2021-03-09 58.83 63.24 57.46 62.32 0.4M
2021-03-08 56.08 59.89 54.37 55.04 0.6M
2021-03-05 57.02 57.99 50.62 56.49 0.7M
2021-03-04 58.28 61.39 53.80 55.90 0.8M
2021-03-03 64.71 65.99 58.32 59.10 0.5M
2021-03-02 68.27 68.81 64.92 65.08 0.2M
2021-03-01 64.84 68.50 64.44 68.18 0.3M
2021-02-26 63.40 65.87 60.13 63.73 0.4M
2021-02-25 66.57 69.60 61.00 61.65 0.5M
2021-02-24 62.53 68.79 60.99 67.94 0.5M
2021-02-23 61.53 63.61 58.45 63.09 0.6M
2021-02-22 67.23 68.52 63.09 64.05 0.4M
2021-02-19 68.25 70.04 67.03 69.12 0.7M
2021-02-18 65.00 67.88 63.53 67.58 0.4M
2021-02-17 68.95 70.72 66.00 67.27 0.2M
2021-02-16 71.35 72.48 67.77 70.03 0.3M
2021-02-12 69.87 71.87 68.69 70.86 0.2M
2021-02-11 73.41 73.57 69.44 71.03 0.2M
2021-02-10 75.71 76.44 72.05 72.43 0.2M
2021-02-09 73.80 75.26 72.03 74.64 0.3M
2021-02-08 75.84 79.00 72.83 74.09 0.3M
2021-02-05 72.79 75.75 72.33 74.81 0.2M
2021-02-04 68.81 73.84 68.25 71.71 0.3M
2021-02-03 70.17 70.99 67.62 68.69 0.2M
2021-02-02 67.56 70.94 66.21 69.82 0.3M
2021-02-01 64.15 66.53 64.00 66.13 0.3M
2021-01-29 66.25 66.78 62.83 63.39 0.2M
2021-01-28 64.64 67.42 63.07 66.20 0.2M
2021-01-27 64.65 68.20 61.04 63.57 0.4M
2021-01-26 70.75 70.88 66.81 66.90 0.3M
2021-01-25 73.46 76.86 68.55 70.35 0.4M
2021-01-22 69.29 72.75 69.01 72.61 0.1M
2021-01-21 73.42 73.42 69.55 70.51 0.2M
2021-01-20 72.57 74.40 72.17 72.76 0.3M
2021-01-19 73.00 74.74 70.93 71.98 0.3M
2021-01-15 69.67 70.44 64.77 70.03 0.7M
2021-01-14 64.84 69.89 64.68 69.50 0.7M
2021-01-13 62.04 65.57 61.92 64.42 0.4M
2021-01-12 62.54 63.15 60.19 62.39 0.4M
2021-01-11 59.11 65.03 59.11 62.54 0.4M
2021-01-08 60.40 64.19 60.35 62.11 0.4M
2021-01-07 58.85 61.01 58.85 59.70 0.4M
2021-01-06 61.03 62.21 57.14 57.91 0.6M
2021-01-05 61.21 63.16 60.66 61.94 0.3M
2021-01-04 63.58 64.38 60.66 61.95 0.6M