Doubledown

DDI
🏛️ usa →
9.31
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
2022-12-30 8.45 8.68 8.23 8.45 0.1M
2022-12-29 8.96 9.12 8.00 8.29 0.3M
2022-12-28 9.86 9.86 8.80 8.94 0.1M
2022-12-27 9.10 9.33 9.10 9.33 0.0M
2022-12-23 9.46 9.46 9.00 9.09 0.0M
2022-12-22 9.10 9.55 9.10 9.55 0.0M
2022-12-21 9.11 9.63 9.05 9.45 0.0M
2022-12-20 9.46 9.46 9.35 9.40 0.0M
2022-12-19 9.40 9.40 9.40 9.40 0.0M
2022-12-16 9.50 9.50 8.74 9.49 0.0M
2022-12-15 9.49 9.49 8.99 8.99 0.0M
2022-12-14 9.16 9.50 9.15 9.20 0.0M
2022-12-13 8.91 9.51 8.91 9.51 0.0M
2022-12-12 9.37 9.37 9.37 9.37 0.0M
2022-12-09 9.15 9.49 9.15 9.37 0.0M
2022-12-08 9.60 9.74 9.50 9.59 0.0M
2022-12-07 9.70 9.95 9.00 9.45 0.0M
2022-12-06 8.95 11.09 8.33 10.61 0.1M
2022-12-05 8.49 8.80 8.44 8.70 0.0M
2022-12-02 8.86 8.89 8.80 8.80 0.0M
2022-12-01 8.81 9.12 8.27 9.00 0.0M
2022-11-30 9.13 9.13 8.84 8.91 0.0M
2022-11-29 8.50 9.00 8.50 8.90 0.0M
2022-11-28 9.15 9.15 8.41 8.41 0.0M
2022-11-25 8.58 8.58 8.44 8.44 0.0M
2022-11-23 8.53 9.20 8.44 8.44 0.0M
2022-11-22 8.80 9.19 8.50 8.70 0.0M
2022-11-21 9.10 9.32 8.60 8.90 0.0M
2022-11-18 9.33 9.37 9.22 9.22 0.0M
2022-11-17 9.38 9.52 9.32 9.32 0.0M
2022-11-16 9.90 10.00 9.35 9.36 0.0M
2022-11-15 9.48 10.00 9.48 9.50 0.0M
2022-11-14 9.47 9.60 9.45 9.45 0.0M
2022-11-11 9.51 10.01 9.50 9.54 0.0M
2022-11-10 9.55 9.66 9.41 9.41 0.0M
2022-11-09 9.40 9.85 9.32 9.70 0.0M
2022-11-08 9.94 9.94 9.39 9.64 0.0M
2022-11-07 10.00 10.25 9.90 9.96 0.0M
2022-11-04 10.01 10.74 9.80 10.10 0.0M
2022-11-03 9.42 10.25 9.42 10.25 0.0M
2022-11-02 9.35 9.85 9.30 9.62 0.0M
2022-11-01 9.66 9.90 9.66 9.90 0.0M
2022-10-31 9.58 9.58 9.58 9.58 0.0M
2022-10-28 9.36 9.90 9.36 9.62 0.0M
2022-10-27 9.89 10.02 9.60 9.65 0.0M
2022-10-26 9.64 10.15 9.50 9.86 0.0M
2022-10-25 9.71 9.91 9.20 9.75 0.0M
2022-10-24 9.06 9.06 9.06 9.06 0.0M
2022-10-21 9.06 9.06 9.06 9.06 0.0M
2022-10-20 9.50 9.65 9.14 9.29 0.0M
2022-10-19 9.03 9.40 9.00 9.40 0.0M
2022-10-18 9.59 9.90 9.21 9.21 0.0M
2022-10-17 9.40 10.00 9.31 9.55 0.0M
2022-10-14 9.46 9.62 8.98 9.19 0.0M
2022-10-13 8.92 9.50 8.92 9.19 0.0M
2022-10-12 9.05 9.10 8.85 8.85 0.0M
2022-10-11 9.45 9.45 8.92 9.08 0.0M
2022-10-10 9.29 9.29 9.00 9.15 0.0M
2022-10-07 9.42 9.85 9.08 9.10 0.0M
2022-10-06 9.35 9.50 9.35 9.50 0.0M
2022-10-05 9.35 10.51 9.22 9.75 0.0M
2022-10-04 9.06 9.82 8.77 9.11 0.0M
2022-10-03 8.81 8.93 8.70 8.70 0.0M
2022-09-30 8.34 9.23 8.34 9.23 0.0M
2022-09-29 8.28 8.59 8.20 8.49 0.0M
2022-09-28 8.38 8.47 8.38 8.47 0.0M
2022-09-27 8.49 8.66 8.40 8.49 0.0M
2022-09-26 9.10 9.10 8.53 8.65 0.0M
2022-09-23 8.65 9.25 8.11 8.97 0.0M
2022-09-22 9.90 9.93 8.74 9.02 0.0M
2022-09-21 9.82 10.31 9.77 9.90 0.0M
2022-09-20 10.09 10.10 9.65 10.02 0.0M
2022-09-19 10.20 10.24 9.80 10.10 0.0M
2022-09-16 10.00 10.00 10.00 10.00 0.0M
2022-09-15 10.97 10.97 9.71 9.71 0.0M
2022-09-14 10.08 10.39 9.90 10.19 0.0M
2022-09-13 10.01 10.01 10.01 10.01 0.0M
2022-09-12 10.18 10.18 9.91 10.10 0.0M
2022-09-09 9.99 10.20 9.99 10.11 0.0M
2022-09-08 10.21 10.21 10.21 10.21 0.0M
2022-09-07 10.25 10.38 10.00 10.00 0.0M
2022-09-06 10.01 10.38 10.00 10.38 0.0M
2022-09-02 10.57 11.11 10.30 10.31 0.0M
2022-09-01 10.34 11.59 9.90 10.71 0.0M
2022-08-31 11.19 11.19 9.69 10.75 0.0M
2022-08-30 9.80 10.91 9.70 10.76 0.1M
2022-08-29 9.58 9.58 9.58 9.58 0.0M
2022-08-26 9.50 9.58 9.45 9.58 0.0M
2022-08-25 9.35 9.50 9.30 9.30 0.0M
2022-08-24 10.04 10.04 9.20 9.20 0.0M
2022-08-23 9.63 9.63 9.54 9.54 0.0M
2022-08-22 9.18 9.40 9.18 9.23 0.0M
2022-08-19 9.00 9.90 9.00 9.19 0.0M
2022-08-18 9.40 9.90 9.00 9.90 0.0M
2022-08-17 9.69 9.69 9.40 9.50 0.0M
2022-08-16 9.47 10.13 9.41 9.41 0.0M
2022-08-15 9.42 9.83 9.00 9.40 0.0M
2022-08-12 8.91 9.75 8.45 9.72 0.0M
2022-08-11 9.00 9.10 8.60 8.95 0.0M
2022-08-10 10.15 10.15 8.31 9.50 0.0M
2022-08-09 10.40 10.65 10.40 10.40 0.0M
2022-08-08 10.70 11.00 10.30 10.54 0.0M
2022-08-05 10.00 10.90 10.00 10.50 0.0M
2022-08-04 10.10 11.07 10.10 10.50 0.0M
2022-08-03 10.30 11.00 9.90 10.49 0.0M
2022-08-02 10.00 10.20 9.66 9.96 0.0M
2022-08-01 9.80 10.68 9.35 10.68 0.1M
2022-07-29 9.56 9.99 9.55 9.80 0.0M
2022-07-28 9.31 10.00 9.31 9.51 0.0M
2022-07-27 9.15 9.60 9.15 9.50 0.0M
2022-07-26 9.58 9.58 9.49 9.52 0.0M
2022-07-25 9.62 9.80 9.50 9.55 0.0M
2022-07-22 9.60 9.81 9.50 9.65 0.0M
2022-07-21 9.66 9.66 9.36 9.60 0.0M
2022-07-20 9.55 9.55 9.55 9.55 0.0M
2022-07-19 9.61 9.62 9.14 9.21 0.0M
2022-07-18 9.75 9.91 9.60 9.60 0.0M
2022-07-15 10.00 10.00 9.60 9.72 0.0M
2022-07-14 9.60 9.61 9.60 9.60 0.0M
2022-07-13 9.70 9.70 9.51 9.60 0.0M
2022-07-12 9.72 10.68 9.70 9.70 0.0M
2022-07-11 9.99 9.99 9.50 9.50 0.0M
2022-07-08 9.99 9.99 9.99 9.99 0.0M
2022-07-07 10.08 10.08 9.70 9.70 0.0M
2022-07-06 9.70 10.07 9.46 9.70 0.0M
2022-07-05 9.91 10.23 9.82 9.82 0.0M
2022-07-01 9.75 9.97 9.57 9.94 0.0M
2022-06-30 9.90 9.90 9.66 9.66 0.0M
2022-06-29 10.00 10.00 9.28 9.28 0.0M
2022-06-28 9.79 9.79 9.79 9.79 0.0M
2022-06-27 9.83 10.61 9.70 9.79 0.0M
2022-06-24 9.98 9.98 9.98 9.98 0.0M
2022-06-23 10.22 10.45 9.98 9.98 0.0M
2022-06-22 9.52 9.82 9.44 9.70 0.0M
2022-06-21 10.12 10.12 9.88 9.88 0.0M
2022-06-17 10.26 10.91 9.75 9.75 0.0M
2022-06-16 11.18 11.18 9.98 9.98 0.0M
2022-06-15 11.00 11.20 10.62 10.63 0.0M
2022-06-14 11.16 11.20 11.16 11.20 0.0M
2022-06-13 11.65 11.65 10.04 10.99 0.0M
2022-06-10 11.40 11.63 10.96 11.63 0.0M
2022-06-09 11.44 11.44 11.44 11.44 0.0M
2022-06-08 12.44 12.50 12.44 12.50 0.0M
2022-06-07 12.24 12.30 12.05 12.05 0.0M
2022-06-06 12.00 12.55 12.00 12.24 0.0M
2022-06-03 11.26 12.59 11.26 12.10 0.0M
2022-06-02 11.00 11.30 10.99 11.30 0.0M
2022-06-01 11.50 11.50 10.90 11.01 0.0M
2022-05-31 11.32 11.32 11.32 11.32 0.0M
2022-05-27 10.89 11.50 10.70 11.49 0.0M
2022-05-26 10.93 11.00 10.50 10.90 0.0M
2022-05-25 11.01 11.01 11.00 11.00 0.0M
2022-05-24 10.98 10.98 10.86 10.87 0.0M
2022-05-23 10.75 11.24 10.75 11.00 0.0M
2022-05-20 10.66 11.05 10.30 10.68 0.0M
2022-05-19 11.01 11.07 10.63 10.78 0.0M
2022-05-18 10.48 11.00 10.48 10.70 0.0M
2022-05-17 10.00 11.59 9.62 10.76 0.0M
2022-05-16 9.75 9.93 9.42 9.90 0.0M
2022-05-13 9.92 10.00 9.74 9.90 0.0M
2022-05-12 9.49 9.69 8.89 9.04 0.0M
2022-05-11 10.25 10.38 8.75 8.75 0.0M
2022-05-10 10.00 10.07 9.75 9.80 0.0M
2022-05-09 10.52 10.60 9.50 10.00 0.0M
2022-05-06 10.90 10.90 10.09 10.60 0.0M
2022-05-05 10.80 11.16 10.80 10.90 0.0M
2022-05-04 11.20 11.20 10.52 10.97 0.0M
2022-05-03 10.80 11.25 10.56 10.89 0.0M
2022-05-02 11.30 11.40 10.82 10.82 0.0M
2022-04-29 11.08 11.55 11.02 11.03 0.0M
2022-04-28 11.59 11.63 11.59 11.63 0.0M
2022-04-27 11.20 11.36 11.00 11.00 0.0M
2022-04-26 11.31 11.43 11.31 11.43 0.0M
2022-04-25 11.16 11.40 11.00 11.40 0.0M
2022-04-22 11.21 11.40 10.80 11.03 0.0M
2022-04-21 11.30 11.51 10.95 10.95 0.0M
2022-04-20 11.65 11.65 11.65 11.65 0.0M
2022-04-19 11.70 12.11 11.45 11.50 0.0M
2022-04-18 11.86 11.95 11.32 11.41 0.0M
2022-04-14 11.50 12.14 11.50 12.14 0.0M
2022-04-13 11.46 11.84 11.37 11.46 0.0M
2022-04-12 12.21 12.35 11.33 11.33 0.0M
2022-04-11 12.01 12.01 11.45 11.81 0.0M
2022-04-08 11.65 12.09 11.65 12.00 0.0M
2022-04-07 11.50 12.00 11.30 11.65 0.0M
2022-04-06 11.74 11.80 11.50 11.50 0.0M
2022-04-05 11.78 11.78 11.78 11.78 0.0M
2022-04-04 12.04 12.15 11.70 11.89 0.0M
2022-04-01 11.95 12.11 11.72 11.93 0.0M
2022-03-31 11.79 12.00 11.61 11.86 0.0M
2022-03-30 13.02 13.02 11.60 11.60 0.0M
2022-03-29 12.50 12.78 11.94 11.95 0.0M
2022-03-28 11.86 12.25 11.86 11.88 0.0M
2022-03-25 12.70 12.90 11.56 11.91 0.0M
2022-03-24 11.90 11.96 11.70 11.74 0.0M
2022-03-23 12.11 12.50 11.60 11.60 0.0M
2022-03-22 12.01 12.80 11.79 11.92 0.0M
2022-03-21 12.02 12.29 11.76 11.99 0.0M
2022-03-18 11.78 12.57 11.62 11.62 0.0M
2022-03-17 11.74 12.48 11.50 11.50 0.0M
2022-03-16 12.46 13.09 12.00 12.13 0.0M
2022-03-15 12.24 12.42 11.92 12.18 0.0M
2022-03-14 12.97 13.02 12.50 12.50 0.0M
2022-03-11 12.58 12.94 12.50 12.50 0.0M
2022-03-10 12.75 13.00 12.40 12.50 0.0M
2022-03-09 13.02 13.03 12.50 12.50 0.0M
2022-03-08 12.80 12.92 12.50 12.50 0.0M
2022-03-07 12.60 13.39 12.52 12.52 0.0M
2022-03-04 12.50 12.65 12.50 12.50 0.0M
2022-03-03 12.51 12.90 12.50 12.50 0.0M
2022-03-02 12.98 13.05 12.50 12.50 0.0M
2022-03-01 13.21 13.21 12.76 12.97 0.0M
2022-02-28 13.25 13.30 12.76 12.78 0.0M
2022-02-25 13.05 13.20 12.75 12.76 0.0M
2022-02-24 13.09 13.36 12.75 13.08 0.0M
2022-02-23 13.10 13.13 12.65 12.75 0.0M
2022-02-22 12.60 13.00 12.60 12.75 0.0M
2022-02-18 12.84 12.84 12.52 12.77 0.0M
2022-02-17 13.59 13.67 12.02 12.76 0.0M
2022-02-16 13.40 13.71 13.40 13.41 0.0M
2022-02-15 13.64 14.02 13.40 13.41 0.0M
2022-02-14 13.80 13.90 13.74 13.74 0.0M
2022-02-11 13.99 13.99 13.83 13.90 0.0M
2022-02-10 13.99 14.25 13.80 13.91 0.0M
2022-02-09 14.85 15.00 13.80 14.25 0.1M
2022-02-08 13.91 15.25 13.90 15.05 0.0M
2022-02-07 13.96 14.01 13.90 13.94 0.0M
2022-02-04 14.04 14.07 14.04 14.05 0.0M
2022-02-03 14.15 14.24 13.90 14.04 0.0M
2022-02-02 14.23 14.25 14.02 14.25 0.0M
2022-02-01 13.85 14.99 13.57 14.25 0.1M
2022-01-31 13.87 14.00 13.00 13.89 0.0M
2022-01-28 13.28 13.28 12.18 13.01 0.0M
2022-01-27 13.12 13.66 12.56 12.90 0.0M
2022-01-26 13.94 13.98 13.34 13.92 0.0M
2022-01-25 12.65 13.92 12.65 13.71 0.0M
2022-01-24 12.80 13.09 11.76 12.91 0.1M
2022-01-21 14.04 14.20 12.51 12.55 0.0M
2022-01-20 14.65 14.65 14.25 14.25 0.0M
2022-01-19 14.69 14.69 14.65 14.65 0.0M
2022-01-18 14.67 14.91 14.65 14.65 0.0M
2022-01-14 14.74 15.64 14.65 15.64 0.0M
2022-01-13 14.97 14.97 14.66 14.66 0.0M
2022-01-12 14.80 14.82 14.75 14.75 0.0M
2022-01-11 14.80 15.31 14.80 14.80 0.0M
2022-01-10 14.95 15.02 14.81 14.81 0.0M
2022-01-07 15.00 15.17 14.95 15.15 0.0M
2022-01-06 15.11 15.11 14.95 15.02 0.0M
2022-01-05 15.05 15.25 15.00 15.23 0.0M
2022-01-04 15.36 15.36 15.00 15.10 0.0M
2022-01-03 15.74 15.74 15.00 15.24 0.0M