Domo

DOMO
🏛️ usa →
15.88
Last Update: 2025-09-30
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 13.96 14.47 13.71 14.24 0.3M
2022-12-29 12.95 14.41 12.84 14.35 0.5M
2022-12-28 12.20 12.76 12.10 12.75 0.5M
2022-12-27 13.11 13.15 12.24 12.25 0.5M
2022-12-23 13.99 13.99 12.72 13.23 0.7M
2022-12-22 14.28 14.35 13.68 14.09 0.4M
2022-12-21 14.50 14.94 13.84 14.61 0.5M
2022-12-20 14.20 14.74 14.11 14.55 0.5M
2022-12-19 16.54 16.63 14.39 14.44 0.6M
2022-12-16 15.77 16.60 15.55 16.55 2.2M
2022-12-15 16.03 16.19 15.30 16.01 0.5M
2022-12-14 15.90 17.09 15.68 16.61 0.9M
2022-12-13 16.45 16.59 15.28 15.94 0.7M
2022-12-12 17.20 17.23 15.20 15.26 0.9M
2022-12-09 14.92 18.12 14.92 17.56 1.0M
2022-12-08 14.70 15.38 14.38 14.89 1.0M
2022-12-07 14.81 15.02 14.16 14.53 0.4M
2022-12-06 14.69 15.21 14.41 14.90 0.4M
2022-12-05 15.27 15.27 14.37 14.62 0.4M
2022-12-02 14.36 15.29 14.25 15.22 0.3M
2022-12-01 14.32 15.17 14.28 14.84 0.4M
2022-11-30 13.52 14.30 13.11 14.30 0.5M
2022-11-29 13.20 13.54 12.83 13.41 0.4M
2022-11-28 13.20 13.59 13.10 13.29 0.4M
2022-11-25 13.86 13.86 13.25 13.28 0.2M
2022-11-23 13.04 14.05 12.89 13.97 0.2M
2022-11-22 13.33 13.33 12.44 13.06 0.4M
2022-11-21 13.45 13.69 13.15 13.34 0.4M
2022-11-18 14.09 14.24 13.34 13.59 0.3M
2022-11-17 13.54 13.88 13.15 13.65 0.3M
2022-11-16 15.20 15.20 14.00 14.06 0.4M
2022-11-15 15.70 16.42 15.21 15.56 0.4M
2022-11-14 15.96 16.21 15.09 15.10 0.3M
2022-11-11 14.58 16.24 14.14 16.18 0.8M
2022-11-10 14.15 14.96 14.15 14.60 0.7M
2022-11-09 13.65 13.78 12.97 13.15 0.3M
2022-11-08 14.66 14.78 13.65 13.83 0.5M
2022-11-07 15.42 15.42 14.14 14.41 0.3M
2022-11-04 16.47 16.63 14.41 15.18 0.4M
2022-11-03 16.12 16.97 15.83 16.29 0.3M
2022-11-02 17.40 17.71 16.11 16.31 0.6M
2022-11-01 18.18 18.38 17.23 17.31 0.3M
2022-10-31 17.95 18.35 17.48 17.67 0.4M
2022-10-28 18.47 18.74 17.95 18.20 0.3M
2022-10-27 18.30 19.16 18.30 18.47 0.2M
2022-10-26 18.76 20.18 18.27 18.30 0.5M
2022-10-25 17.79 19.18 17.42 19.16 0.6M
2022-10-24 18.11 18.11 16.74 17.39 0.4M
2022-10-21 17.09 18.04 16.51 17.96 0.4M
2022-10-20 16.74 17.95 16.70 17.10 0.3M
2022-10-19 16.79 17.10 16.37 16.70 0.3M
2022-10-18 16.84 17.41 16.42 17.03 0.4M
2022-10-17 14.91 16.25 14.85 15.78 0.6M
2022-10-14 15.14 15.20 14.04 14.18 0.5M
2022-10-13 14.39 15.09 14.00 14.79 0.7M
2022-10-12 15.65 15.76 14.86 15.20 0.5M
2022-10-11 15.34 15.92 14.63 15.59 0.6M
2022-10-10 17.44 17.44 15.40 15.44 0.5M
2022-10-07 18.38 18.52 17.41 17.43 0.4M
2022-10-06 19.41 19.94 18.91 19.04 0.3M
2022-10-05 18.13 19.76 18.13 19.58 0.4M
2022-10-04 18.62 19.56 18.62 18.98 0.5M
2022-10-03 18.36 18.57 17.47 18.00 0.3M
2022-09-30 18.66 19.04 17.96 17.99 0.3M
2022-09-29 18.36 18.71 17.92 18.68 0.3M
2022-09-28 18.26 18.99 17.95 18.89 0.4M
2022-09-27 17.11 18.31 17.11 18.06 0.5M
2022-09-26 16.65 17.29 16.62 16.64 0.6M
2022-09-23 16.79 17.40 16.41 16.80 0.5M
2022-09-22 17.63 17.90 16.77 17.15 0.5M
2022-09-21 18.52 19.02 17.97 17.98 0.6M
2022-09-20 19.16 19.44 18.45 18.47 0.4M
2022-09-19 19.05 19.69 18.80 19.62 0.4M
2022-09-16 20.45 20.78 19.17 19.49 1.7M
2022-09-15 21.01 22.13 20.87 21.04 0.5M
2022-09-14 20.99 21.47 20.36 21.43 0.7M
2022-09-13 20.41 21.38 20.35 20.99 0.5M
2022-09-12 22.03 22.79 21.76 21.89 0.8M
2022-09-09 21.13 21.76 20.89 21.70 0.7M
2022-09-08 19.76 20.82 19.76 20.72 0.4M
2022-09-07 19.02 20.77 18.90 20.38 0.7M
2022-09-06 18.66 19.47 18.37 19.13 0.6M
2022-09-02 19.88 19.88 18.30 18.69 0.6M
2022-09-01 18.71 19.33 18.17 19.09 0.8M
2022-08-31 20.51 21.02 19.22 19.26 1.0M
2022-08-30 20.95 21.35 19.95 20.29 0.7M
2022-08-29 20.25 21.49 20.05 20.74 0.9M
2022-08-26 24.00 24.72 19.80 20.69 4.3M
2022-08-25 28.21 28.94 27.74 28.67 1.0M
2022-08-24 28.12 28.69 27.80 28.02 0.5M
2022-08-23 28.39 29.49 27.77 27.89 0.2M
2022-08-22 27.94 28.65 27.64 28.38 0.3M
2022-08-19 29.75 29.85 28.17 28.45 0.4M
2022-08-18 30.03 30.69 29.61 30.47 0.3M
2022-08-17 31.50 31.50 30.26 30.30 0.3M
2022-08-16 33.27 33.27 32.00 32.27 0.3M
2022-08-15 33.41 34.25 33.14 33.67 0.2M
2022-08-12 33.97 34.30 33.34 33.97 0.2M
2022-08-11 34.57 35.43 33.11 33.17 0.4M
2022-08-10 34.25 34.75 33.73 33.90 0.3M
2022-08-09 33.20 33.36 31.56 32.30 0.2M
2022-08-08 33.29 35.24 33.17 33.57 0.3M
2022-08-05 32.00 33.63 31.65 33.09 0.2M
2022-08-04 31.70 32.93 31.05 32.89 0.3M
2022-08-03 29.97 31.66 29.05 31.64 0.3M
2022-08-02 28.19 29.71 28.19 29.18 0.4M
2022-08-01 27.66 28.91 27.29 28.84 0.6M
2022-07-29 28.49 28.49 27.61 28.01 0.4M
2022-07-28 28.71 29.02 27.39 28.49 0.3M
2022-07-27 29.02 29.06 27.81 28.74 0.6M
2022-07-26 29.56 29.56 27.64 27.85 0.4M
2022-07-25 30.58 30.58 29.40 29.93 0.2M
2022-07-22 33.37 33.37 30.46 30.71 0.4M
2022-07-21 31.55 33.41 31.04 33.38 0.4M
2022-07-20 30.10 31.85 29.62 31.65 0.5M
2022-07-19 30.16 30.25 29.19 29.78 0.2M
2022-07-18 30.74 31.39 29.40 29.48 0.2M
2022-07-15 30.44 31.24 29.48 30.06 0.2M
2022-07-14 30.18 30.18 28.42 29.54 0.2M
2022-07-13 29.32 31.54 28.34 30.64 0.2M
2022-07-12 31.31 32.10 29.63 30.25 0.5M
2022-07-11 31.66 32.08 29.89 31.08 0.4M
2022-07-08 30.70 32.68 30.33 32.18 0.3M
2022-07-07 30.03 31.65 29.68 31.57 0.2M
2022-07-06 29.81 30.63 28.72 29.91 0.3M
2022-07-05 27.33 29.99 26.91 29.82 0.3M
2022-07-01 27.69 29.14 27.08 28.04 0.4M
2022-06-30 29.55 29.55 27.13 27.80 0.6M
2022-06-29 30.00 30.60 27.31 30.09 0.3M
2022-06-28 31.17 32.00 29.20 30.02 0.3M
2022-06-27 33.32 33.77 30.86 30.97 0.4M
2022-06-24 31.21 33.31 31.21 33.24 1.1M
2022-06-23 27.75 31.27 27.33 30.86 0.6M
2022-06-22 26.00 27.57 25.50 27.33 0.7M
2022-06-21 26.68 27.71 26.10 26.65 0.5M
2022-06-17 23.88 26.43 23.88 26.05 1.1M
2022-06-16 23.97 24.39 23.01 23.78 0.4M
2022-06-15 24.38 25.63 23.78 25.01 0.5M
2022-06-14 24.73 25.79 23.62 23.80 0.5M
2022-06-13 26.31 27.02 24.62 24.73 0.8M
2022-06-10 29.70 29.83 27.33 27.72 0.4M
2022-06-09 31.86 32.02 30.56 30.68 0.3M
2022-06-08 31.69 33.23 31.69 32.32 0.4M
2022-06-07 31.51 32.66 31.01 32.00 0.6M
2022-06-06 33.85 34.32 31.76 32.25 0.4M
2022-06-03 33.87 34.39 32.57 32.92 0.2M
2022-06-02 31.53 35.03 31.48 34.66 0.3M
2022-06-01 32.65 34.00 31.51 31.84 0.4M
2022-05-31 33.99 34.72 31.17 31.88 0.7M
2022-05-27 32.45 35.02 31.52 34.29 0.8M
2022-05-26 29.37 31.10 29.00 30.14 0.4M
2022-05-25 27.98 30.22 27.44 29.72 0.5M
2022-05-24 29.64 29.64 27.27 28.03 0.3M
2022-05-23 30.96 31.38 29.53 30.44 0.2M
2022-05-20 31.40 31.48 28.88 30.99 0.4M
2022-05-19 30.32 31.81 30.07 30.39 0.5M
2022-05-18 32.21 32.97 29.94 30.51 0.3M
2022-05-17 33.63 34.50 30.99 33.00 0.3M
2022-05-16 34.58 35.02 32.18 32.26 0.2M
2022-05-13 33.03 36.28 32.74 35.10 0.4M
2022-05-12 29.51 32.99 28.79 31.72 0.6M
2022-05-11 31.33 33.30 30.11 30.50 0.4M
2022-05-10 33.22 34.44 30.99 32.14 0.7M
2022-05-09 35.38 36.86 31.44 31.71 0.7M
2022-05-06 40.09 40.09 35.77 36.89 0.5M
2022-05-05 43.05 43.05 39.60 40.49 0.2M
2022-05-04 42.37 44.56 39.54 44.20 0.3M
2022-05-03 43.31 44.02 41.56 42.03 0.2M
2022-05-02 41.00 43.44 40.65 43.40 0.3M
2022-04-29 43.25 45.03 41.32 41.42 0.3M
2022-04-28 42.33 44.10 41.16 43.86 0.2M
2022-04-27 42.94 44.32 41.25 41.82 0.2M
2022-04-26 45.13 45.13 42.53 42.87 0.3M
2022-04-25 41.50 45.73 41.50 45.66 0.3M
2022-04-22 42.71 43.87 41.46 41.86 0.2M
2022-04-21 46.63 47.50 42.52 42.82 0.3M
2022-04-20 47.74 47.74 45.30 45.79 0.2M
2022-04-19 46.51 48.19 45.59 47.42 0.3M
2022-04-18 47.38 47.51 44.85 46.57 0.3M
2022-04-14 51.22 51.22 47.91 47.91 0.2M
2022-04-13 49.24 51.97 49.24 51.39 0.2M
2022-04-12 50.23 52.29 48.64 49.61 0.3M
2022-04-11 47.19 49.22 45.61 48.78 0.2M
2022-04-08 50.10 50.59 47.76 47.89 0.3M
2022-04-07 51.37 52.23 48.96 50.65 0.3M
2022-04-06 52.95 52.95 49.72 51.12 0.5M
2022-04-05 57.13 57.17 53.12 54.15 0.5M
2022-04-04 51.87 57.41 51.86 57.17 0.7M
2022-04-01 50.32 52.71 50.32 52.47 0.3M
2022-03-31 50.02 50.96 49.42 50.57 0.3M
2022-03-30 51.32 51.72 49.77 50.13 0.2M
2022-03-29 49.78 52.00 49.08 51.85 0.3M
2022-03-28 47.21 49.40 46.77 49.22 0.3M
2022-03-25 49.10 49.65 45.43 47.35 0.4M
2022-03-24 47.96 48.82 45.99 48.46 0.3M
2022-03-23 47.92 49.85 46.33 47.85 0.4M
2022-03-22 48.00 50.47 47.46 49.57 0.5M
2022-03-21 47.93 50.35 47.10 48.50 0.5M
2022-03-18 47.98 49.89 47.26 48.12 1.2M
2022-03-17 44.99 48.50 44.32 48.28 0.4M
2022-03-16 41.54 45.48 41.54 45.35 0.5M
2022-03-15 40.03 40.86 39.07 40.81 0.3M
2022-03-14 42.94 43.97 39.49 39.81 0.5M
2022-03-11 45.59 46.30 42.69 42.76 0.3M
2022-03-10 41.77 45.58 41.40 45.50 0.4M
2022-03-09 42.58 44.37 42.12 43.46 0.3M
2022-03-08 39.97 42.21 39.28 40.91 0.2M
2022-03-07 43.72 44.54 40.06 40.12 0.3M
2022-03-04 45.79 47.67 42.00 42.95 0.5M
2022-03-03 48.13 48.92 45.81 46.47 0.5M
2022-03-02 45.70 49.76 45.00 47.89 1.1M
2022-03-01 44.59 45.99 43.19 44.00 0.6M
2022-02-28 44.00 45.93 43.53 44.50 0.4M
2022-02-25 43.00 44.11 41.71 44.10 0.2M
2022-02-24 37.11 43.69 36.07 43.53 0.3M
2022-02-23 41.90 42.26 38.83 39.02 0.4M
2022-02-22 41.49 43.01 41.23 41.27 0.2M
2022-02-18 44.81 45.37 41.87 42.20 0.4M
2022-02-17 48.19 48.30 44.61 44.75 0.3M
2022-02-16 48.79 49.18 46.90 48.74 0.2M
2022-02-15 49.73 49.80 47.91 49.25 0.2M
2022-02-14 48.93 50.30 48.06 48.60 0.3M
2022-02-11 50.90 52.58 48.25 48.87 0.3M
2022-02-10 48.06 52.61 47.94 50.51 0.4M
2022-02-09 49.04 50.06 47.91 49.82 0.5M
2022-02-08 47.02 48.44 46.38 48.25 0.2M
2022-02-07 46.75 48.95 46.19 47.33 0.3M
2022-02-04 44.27 47.37 43.46 46.84 0.2M
2022-02-03 44.39 45.88 43.60 44.01 0.3M
2022-02-02 48.51 48.90 45.30 45.90 0.3M
2022-02-01 47.35 48.38 45.92 48.14 0.3M
2022-01-31 44.07 46.97 43.83 46.96 0.6M
2022-01-28 40.64 44.47 39.76 44.25 0.5M
2022-01-27 42.14 43.19 40.12 40.43 0.3M
2022-01-26 42.13 44.01 40.90 41.32 0.4M
2022-01-25 42.47 43.29 40.01 40.73 0.4M
2022-01-24 39.55 43.88 38.76 43.52 0.7M
2022-01-21 40.99 43.43 39.95 40.87 0.8M
2022-01-20 43.60 45.36 42.41 42.45 0.5M
2022-01-19 42.44 44.29 42.20 42.86 0.4M
2022-01-18 43.96 44.55 42.12 42.12 0.4M
2022-01-14 43.44 45.98 43.44 45.23 0.4M
2022-01-13 46.89 47.34 44.10 44.29 0.3M
2022-01-12 47.91 48.81 46.29 46.39 0.3M
2022-01-11 44.25 47.64 43.65 46.87 0.4M
2022-01-10 40.21 44.53 40.21 44.53 0.4M
2022-01-07 44.36 45.74 42.84 44.41 0.3M
2022-01-06 42.95 45.66 42.86 44.65 0.5M
2022-01-05 46.84 46.92 43.12 43.49 0.5M
2022-01-04 49.58 49.58 45.24 47.50 0.5M
2022-01-03 49.71 49.80 47.61 49.29 0.3M