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
2023-12-29 10.60 10.64 10.22 10.29 0.3M
2023-12-28 10.19 10.57 10.16 10.57 0.3M
2023-12-27 10.24 10.40 10.20 10.27 0.3M
2023-12-26 10.23 10.23 9.96 10.18 0.2M
2023-12-22 10.32 10.32 9.96 10.04 0.2M
2023-12-21 9.94 10.13 9.76 10.11 0.4M
2023-12-20 10.07 10.45 9.71 9.75 0.4M
2023-12-19 10.22 10.51 9.92 10.10 0.5M
2023-12-18 9.74 10.22 9.62 10.13 0.6M
2023-12-15 9.92 10.02 9.48 9.63 2.2M
2023-12-14 9.94 10.20 9.76 9.90 0.6M
2023-12-13 9.02 9.74 8.79 9.74 0.7M
2023-12-12 9.10 9.10 8.86 8.96 0.5M
2023-12-11 9.13 9.40 9.04 9.10 0.4M
2023-12-08 8.82 9.32 8.69 9.24 0.5M
2023-12-07 9.49 9.49 8.82 8.89 0.5M
2023-12-06 9.45 9.94 9.25 9.52 0.6M
2023-12-05 9.68 9.72 9.16 9.39 0.6M
2023-12-04 10.25 10.39 9.66 9.81 0.7M
2023-12-01 9.99 10.99 9.88 10.18 1.4M
2023-11-30 9.99 10.02 9.41 9.49 0.9M
2023-11-29 9.66 9.96 9.57 9.60 0.4M
2023-11-28 9.25 9.59 9.15 9.55 0.4M
2023-11-27 9.33 9.37 9.20 9.23 0.4M
2023-11-24 9.27 9.41 9.23 9.33 0.1M
2023-11-22 9.26 9.56 9.25 9.26 0.3M
2023-11-21 9.11 9.26 8.99 9.13 0.2M
2023-11-20 9.39 9.60 9.26 9.29 0.2M
2023-11-17 9.17 9.39 9.07 9.33 0.2M
2023-11-16 9.45 9.45 9.01 9.08 0.2M
2023-11-15 9.44 9.77 9.26 9.51 0.4M
2023-11-14 8.99 9.37 8.99 9.36 0.4M
2023-11-13 8.72 8.73 8.52 8.54 0.1M
2023-11-10 8.68 8.81 8.57 8.80 0.2M
2023-11-09 8.85 8.89 8.62 8.65 0.2M
2023-11-08 9.16 9.16 8.70 8.78 0.2M
2023-11-07 8.92 9.27 8.85 9.13 0.3M
2023-11-06 8.80 8.95 8.69 8.86 0.3M
2023-11-03 8.73 9.00 8.60 8.70 0.4M
2023-11-02 8.07 8.51 8.07 8.51 0.4M
2023-11-01 8.18 8.18 7.78 7.86 0.3M
2023-10-31 7.90 8.23 7.79 8.16 0.3M
2023-10-30 8.12 8.19 7.88 7.89 0.3M
2023-10-27 8.30 8.31 7.96 8.02 0.3M
2023-10-26 8.21 8.37 8.03 8.22 0.3M
2023-10-25 8.34 8.34 8.12 8.23 0.4M
2023-10-24 8.52 8.79 8.33 8.45 0.4M
2023-10-23 8.46 8.66 8.33 8.42 0.3M
2023-10-20 8.88 8.88 8.53 8.56 0.3M
2023-10-19 8.90 9.04 8.78 8.84 0.3M
2023-10-18 9.06 9.07 8.76 8.84 0.3M
2023-10-17 8.92 9.38 8.92 9.17 0.3M
2023-10-16 8.90 9.11 8.82 9.08 0.3M
2023-10-13 9.04 9.11 8.80 8.84 0.3M
2023-10-12 9.41 9.41 8.94 9.04 0.4M
2023-10-11 9.65 9.72 9.42 9.44 0.3M
2023-10-10 9.69 9.88 9.60 9.65 0.3M
2023-10-09 9.54 9.86 9.54 9.61 0.3M
2023-10-06 9.15 9.73 9.04 9.69 0.3M
2023-10-05 9.38 9.38 9.12 9.21 0.4M
2023-10-04 9.54 9.62 9.27 9.41 0.3M
2023-10-03 9.79 9.85 9.37 9.51 0.3M
2023-10-02 9.77 9.96 9.63 9.95 0.3M
2023-09-29 9.94 10.04 9.79 9.81 0.3M
2023-09-28 9.68 9.89 9.53 9.76 0.4M
2023-09-27 9.81 10.03 9.77 9.78 0.4M
2023-09-26 9.50 9.77 9.50 9.69 0.4M
2023-09-25 9.41 9.75 9.32 9.61 0.4M
2023-09-22 9.67 9.83 9.51 9.57 0.5M
2023-09-21 9.97 10.00 9.52 9.77 0.6M
2023-09-20 10.15 10.38 10.02 10.15 0.7M
2023-09-19 9.68 9.76 9.35 9.62 0.4M
2023-09-18 9.78 9.85 9.59 9.72 0.3M
2023-09-15 10.04 10.13 9.71 9.85 0.8M
2023-09-14 10.10 10.31 10.03 10.13 0.4M
2023-09-13 10.48 10.50 10.09 10.10 0.5M
2023-09-12 10.59 10.71 10.40 10.49 0.4M
2023-09-11 11.04 11.08 10.63 10.64 0.4M
2023-09-08 10.42 11.11 10.35 11.05 0.7M
2023-09-07 10.32 10.51 10.04 10.41 0.5M
2023-09-06 10.73 10.85 10.28 10.52 0.5M
2023-09-05 10.72 10.98 10.65 10.80 0.4M
2023-09-01 10.68 11.20 10.68 10.85 0.7M
2023-08-31 11.10 11.54 10.57 10.66 1.4M
2023-08-30 10.86 10.97 10.56 10.60 0.9M
2023-08-29 10.96 11.03 10.57 10.85 1.0M
2023-08-28 10.70 11.16 10.40 11.04 2.0M
2023-08-25 10.40 11.00 9.55 10.94 9.6M
2023-08-24 17.26 17.38 16.66 17.04 0.4M
2023-08-23 16.79 17.06 16.58 17.04 0.3M
2023-08-22 16.95 17.11 16.46 16.79 0.2M
2023-08-21 17.12 17.28 16.45 16.76 0.2M
2023-08-18 16.30 17.28 16.25 17.08 1.8M
2023-08-17 16.87 17.05 16.60 16.66 0.4M
2023-08-16 16.74 17.29 16.72 16.97 0.3M
2023-08-15 16.95 17.09 16.45 16.83 0.3M
2023-08-14 16.24 17.18 16.07 17.15 0.3M
2023-08-11 16.08 16.78 16.08 16.35 0.2M
2023-08-10 15.93 16.33 15.81 16.30 0.2M
2023-08-09 16.10 16.12 15.56 15.70 0.2M
2023-08-08 16.60 16.92 15.98 16.16 0.4M
2023-08-07 17.32 17.39 16.44 17.07 0.3M
2023-08-04 16.92 17.61 16.45 17.23 0.3M
2023-08-03 16.35 17.00 16.16 16.68 0.2M
2023-08-02 17.07 17.25 16.20 16.42 0.2M
2023-08-01 17.64 17.72 17.18 17.52 0.2M
2023-07-31 17.58 18.19 17.58 17.87 0.2M
2023-07-28 17.32 17.82 17.21 17.28 0.3M
2023-07-27 16.94 17.54 16.74 16.94 0.7M
2023-07-26 15.64 16.70 15.37 16.63 0.2M
2023-07-25 15.91 16.39 15.66 15.75 0.3M
2023-07-24 16.26 16.48 15.57 15.91 0.2M
2023-07-21 16.87 17.06 16.16 16.25 0.3M
2023-07-20 17.27 17.36 16.31 16.50 0.5M
2023-07-19 16.97 17.52 16.78 17.45 0.4M
2023-07-18 16.42 16.86 15.97 16.78 0.4M
2023-07-17 15.86 16.91 15.71 16.37 0.6M
2023-07-14 15.66 15.88 15.57 15.74 0.6M
2023-07-13 15.66 15.92 15.42 15.74 0.4M
2023-07-12 15.57 15.78 15.29 15.43 0.4M
2023-07-11 14.88 15.52 14.83 15.45 0.5M
2023-07-10 13.68 14.82 13.63 14.82 0.8M
2023-07-07 13.50 13.81 13.30 13.35 0.4M
2023-07-06 13.96 13.99 13.38 13.55 0.4M
2023-07-05 14.92 14.92 14.14 14.23 0.3M
2023-07-03 14.66 15.06 14.66 15.06 0.1M
2023-06-30 14.95 15.18 14.65 14.66 0.3M
2023-06-29 14.94 15.16 14.64 14.79 0.3M
2023-06-28 14.31 14.98 14.31 14.96 0.3M
2023-06-27 14.40 14.50 13.97 14.40 0.4M
2023-06-26 14.49 14.80 14.25 14.28 0.3M
2023-06-23 14.61 14.76 14.40 14.57 1.2M
2023-06-22 14.66 15.07 14.53 14.93 0.3M
2023-06-21 14.92 15.04 14.38 14.74 0.5M
2023-06-20 15.12 15.24 14.58 15.16 0.5M
2023-06-16 16.08 16.16 15.20 15.35 1.8M
2023-06-15 15.17 15.95 14.93 15.91 0.6M
2023-06-14 15.32 15.58 15.07 15.39 0.5M
2023-06-13 15.33 15.64 15.02 15.31 0.6M
2023-06-12 14.62 15.16 14.51 15.13 0.7M
2023-06-09 14.62 14.98 14.06 14.42 0.3M
2023-06-08 14.18 14.72 14.02 14.41 0.4M
2023-06-07 14.69 14.95 14.01 14.31 0.4M
2023-06-06 14.01 15.05 13.92 14.55 0.7M
2023-06-05 13.79 14.14 13.62 14.05 0.6M
2023-06-02 13.31 13.47 12.89 13.43 0.5M
2023-06-01 13.25 13.39 12.90 13.02 0.6M
2023-05-31 13.16 13.73 12.72 13.45 1.4M
2023-05-30 13.00 13.51 12.38 13.23 0.9M
2023-05-26 13.45 13.61 12.04 12.80 2.1M
2023-05-25 15.10 15.36 14.63 14.83 0.5M
2023-05-24 14.56 14.92 14.55 14.88 0.2M
2023-05-23 15.19 15.45 14.71 14.74 0.3M
2023-05-22 14.92 15.29 14.71 15.26 0.3M
2023-05-19 15.39 15.39 14.83 14.96 0.2M
2023-05-18 14.97 15.30 14.72 15.25 0.3M
2023-05-17 14.08 14.83 14.00 14.80 0.3M
2023-05-16 14.18 14.34 13.92 14.01 0.3M
2023-05-15 13.52 14.43 13.45 14.42 0.3M
2023-05-12 13.91 13.91 13.29 13.49 0.4M
2023-05-11 14.05 14.35 13.71 13.86 0.3M
2023-05-10 14.38 14.86 13.86 14.14 0.4M
2023-05-09 13.75 14.26 13.75 13.78 0.2M
2023-05-08 14.12 14.14 13.68 13.89 0.3M
2023-05-05 14.55 14.71 14.00 14.12 0.4M
2023-05-04 14.28 14.60 14.06 14.27 0.3M
2023-05-03 14.60 14.81 14.21 14.25 0.4M
2023-05-02 15.54 15.64 14.51 14.52 0.7M
2023-05-01 15.86 15.96 15.35 15.60 0.2M
2023-04-28 16.00 16.30 15.50 15.88 0.4M
2023-04-27 15.93 16.26 15.45 16.20 0.4M
2023-04-26 15.39 16.13 15.37 15.66 0.4M
2023-04-25 15.85 15.87 14.92 15.09 0.5M
2023-04-24 16.64 16.98 15.96 15.97 0.4M
2023-04-21 16.89 17.14 16.25 16.60 0.6M
2023-04-20 16.76 17.10 16.76 16.84 0.5M
2023-04-19 17.00 17.59 16.66 17.09 0.6M
2023-04-18 17.02 17.62 16.52 17.29 1.0M
2023-04-17 15.65 16.82 15.35 16.46 1.4M
2023-04-14 14.47 15.76 14.22 15.64 0.9M
2023-04-13 14.01 14.52 13.93 14.47 0.4M
2023-04-12 14.46 14.60 13.73 13.73 0.3M
2023-04-11 14.48 14.65 13.89 14.16 0.4M
2023-04-10 14.36 14.84 14.20 14.50 0.4M
2023-04-06 14.28 14.71 13.78 14.61 0.5M
2023-04-05 15.26 15.51 14.11 14.28 1.2M
2023-04-04 14.12 15.12 13.99 14.70 1.2M
2023-04-03 14.04 14.11 13.50 14.08 0.5M
2023-03-31 13.11 14.23 13.11 14.19 1.0M
2023-03-30 12.96 13.19 12.80 13.03 0.5M
2023-03-29 12.60 12.78 12.43 12.68 0.4M
2023-03-28 12.19 12.47 11.91 12.35 0.3M
2023-03-27 12.06 12.29 11.86 12.24 0.4M
2023-03-24 11.76 12.08 11.69 12.00 0.5M
2023-03-23 11.88 12.57 11.69 11.88 0.5M
2023-03-22 12.44 12.53 11.70 11.70 0.6M
2023-03-21 12.12 12.54 11.80 12.44 0.9M
2023-03-20 12.34 12.36 11.88 12.16 0.6M
2023-03-17 12.17 12.34 11.86 12.23 1.7M
2023-03-16 12.27 12.42 11.88 12.31 0.5M
2023-03-15 11.87 12.38 11.77 12.27 0.7M
2023-03-14 12.08 12.28 11.77 12.01 0.8M
2023-03-13 12.01 12.33 11.59 11.79 1.1M
2023-03-10 13.53 13.53 12.33 12.36 1.1M
2023-03-09 13.25 14.28 13.16 13.53 1.2M
2023-03-08 13.20 14.01 13.05 13.38 1.1M
2023-03-07 12.41 14.38 12.00 13.26 3.1M
2023-03-06 16.00 17.10 15.69 16.45 1.7M
2023-03-03 15.74 16.42 15.60 15.85 0.4M
2023-03-02 14.59 15.41 14.27 15.38 0.4M
2023-03-01 15.32 15.46 14.63 14.74 0.4M
2023-02-28 15.11 15.54 15.11 15.37 0.5M
2023-02-27 15.14 15.19 14.79 15.12 0.3M
2023-02-24 14.91 15.12 14.70 14.87 0.3M
2023-02-23 15.56 15.62 14.74 15.42 0.3M
2023-02-22 15.22 15.50 14.98 15.21 0.3M
2023-02-21 14.75 15.19 14.70 15.05 0.4M
2023-02-17 15.27 15.34 14.50 15.17 1.1M
2023-02-16 17.35 17.70 15.68 15.69 0.7M
2023-02-15 15.72 17.84 15.66 17.77 2.1M
2023-02-14 15.55 16.79 15.28 15.95 0.7M
2023-02-13 14.53 16.26 14.30 15.66 1.0M
2023-02-10 14.23 14.69 14.07 14.44 0.5M
2023-02-09 15.93 15.93 14.50 14.50 0.5M
2023-02-08 15.91 16.39 15.39 15.54 0.3M
2023-02-07 15.84 15.95 14.92 15.91 0.6M
2023-02-06 16.47 17.11 15.86 15.88 0.7M
2023-02-03 17.71 17.81 16.25 16.81 1.0M
2023-02-02 18.00 19.09 17.76 18.68 1.6M
2023-02-01 15.60 17.68 15.34 17.49 2.5M
2023-01-31 14.74 15.65 14.31 15.51 1.0M
2023-01-30 14.62 15.01 14.41 14.69 0.5M
2023-01-27 14.26 15.15 14.22 14.92 0.7M
2023-01-26 14.00 14.84 13.40 14.30 1.4M
2023-01-25 12.59 13.80 12.32 13.67 1.1M
2023-01-24 13.12 13.41 12.70 13.01 0.4M
2023-01-23 12.44 13.31 12.25 13.25 0.6M
2023-01-20 12.23 12.44 11.35 12.33 1.0M
2023-01-19 13.37 13.97 12.73 12.87 0.4M
2023-01-18 14.53 14.98 13.56 13.57 0.4M
2023-01-17 14.13 14.40 13.77 14.28 0.2M
2023-01-13 13.82 14.64 13.64 14.21 0.3M
2023-01-12 12.94 14.10 12.53 14.05 0.5M
2023-01-11 12.85 13.02 12.36 12.82 0.4M
2023-01-10 12.76 13.09 12.44 12.73 0.4M
2023-01-09 12.75 13.42 12.67 12.78 0.5M
2023-01-06 12.87 12.87 12.07 12.46 0.7M
2023-01-05 14.00 14.43 12.71 12.79 0.4M
2023-01-04 14.28 14.46 13.78 14.20 0.3M
2023-01-03 14.63 15.13 13.78 14.00 0.3M