Duos Tech

DUOT
🏛️ usa →
7.51
Last Update: 2025-09-26
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 5.38 5.60 5.01 5.13 0.0M
2021-12-30 5.94 6.09 5.42 5.42 0.0M
2021-12-29 6.10 6.10 6.10 6.10 0.0M
2021-12-28 6.10 6.40 6.04 6.16 0.0M
2021-12-27 6.09 6.19 6.03 6.19 0.0M
2021-12-23 6.19 6.50 5.84 6.39 0.0M
2021-12-22 5.79 5.85 5.75 5.85 0.0M
2021-12-21 6.28 6.30 5.69 5.87 0.0M
2021-12-20 5.91 6.24 5.50 5.50 0.0M
2021-12-17 5.74 5.90 5.74 5.88 0.0M
2021-12-16 6.30 6.40 5.88 5.96 0.0M
2021-12-15 5.81 6.33 5.71 6.32 0.0M
2021-12-14 5.38 5.82 5.25 5.81 0.0M
2021-12-13 4.90 5.48 4.90 5.30 0.0M
2021-12-10 5.50 5.50 4.88 4.90 0.0M
2021-12-09 4.27 5.25 4.26 4.99 0.0M
2021-12-08 4.26 4.35 4.25 4.33 0.0M
2021-12-07 4.35 4.44 4.25 4.35 0.0M
2021-12-06 4.27 4.35 4.17 4.35 0.0M
2021-12-03 4.30 4.30 4.20 4.24 0.0M
2021-12-02 4.54 4.54 4.30 4.35 0.0M
2021-12-01 4.77 4.91 4.72 4.72 0.0M
2021-11-30 5.08 5.08 4.20 4.68 0.0M
2021-11-29 5.27 5.27 5.07 5.07 0.0M
2021-11-26 5.32 5.45 5.10 5.21 0.0M
2021-11-24 5.15 5.43 5.15 5.26 0.0M
2021-11-23 5.53 5.72 5.13 5.19 0.0M
2021-11-22 6.27 6.41 5.63 5.71 0.0M
2021-11-19 5.81 6.16 5.77 6.01 0.0M
2021-11-18 6.97 6.97 6.33 6.39 0.0M
2021-11-17 7.28 7.28 6.73 6.97 0.0M
2021-11-16 6.61 7.02 6.20 7.02 0.0M
2021-11-15 6.51 6.90 6.19 6.88 0.0M
2021-11-12 6.28 6.58 6.11 6.50 0.0M
2021-11-11 6.22 6.54 6.19 6.40 0.0M
2021-11-10 6.32 6.59 6.32 6.59 0.0M
2021-11-09 6.50 7.29 6.35 6.41 0.1M
2021-11-08 5.12 6.25 5.12 6.17 0.1M
2021-11-05 5.19 5.19 5.10 5.10 0.0M
2021-11-04 5.36 5.36 5.21 5.21 0.0M
2021-11-03 5.53 5.81 5.41 5.42 0.0M
2021-11-02 5.40 5.49 5.30 5.38 0.0M
2021-11-01 5.20 5.42 5.20 5.36 0.0M
2021-10-29 5.83 5.83 5.19 5.35 0.0M
2021-10-28 6.08 6.08 5.55 5.65 0.0M
2021-10-27 5.91 6.19 5.90 6.04 0.0M
2021-10-26 6.08 6.10 5.91 5.91 0.0M
2021-10-25 6.17 6.32 6.05 6.14 0.0M
2021-10-22 6.05 6.49 6.05 6.31 0.1M
2021-10-21 5.96 5.96 5.96 5.96 0.0M
2021-10-20 5.86 6.01 5.86 6.00 0.0M
2021-10-19 5.86 6.01 5.86 6.01 0.0M
2021-10-18 6.06 6.10 5.86 5.86 0.0M
2021-10-15 5.96 6.04 5.96 6.04 0.0M
2021-10-14 6.08 6.20 6.08 6.20 0.0M
2021-10-13 5.96 6.09 5.95 6.09 0.0M
2021-10-12 5.98 6.03 5.85 6.03 0.0M
2021-10-11 5.94 6.16 5.86 5.86 0.0M
2021-10-08 6.00 6.09 6.00 6.00 0.0M
2021-10-07 6.04 6.22 6.02 6.08 0.0M
2021-10-06 6.20 6.28 6.19 6.19 0.0M
2021-10-05 6.23 6.23 6.23 6.23 0.0M
2021-10-04 6.26 6.26 6.20 6.24 0.0M
2021-10-01 6.27 6.27 6.21 6.22 0.0M
2021-09-30 6.17 6.37 6.17 6.19 0.0M
2021-09-29 6.16 6.25 6.15 6.15 0.0M
2021-09-28 6.25 6.25 6.20 6.20 0.0M
2021-09-27 6.25 6.27 6.25 6.27 0.0M
2021-09-24 6.34 6.34 6.27 6.27 0.0M
2021-09-23 6.16 6.34 6.04 6.34 0.0M
2021-09-22 6.22 6.37 6.16 6.31 0.0M
2021-09-21 6.15 6.16 5.92 6.13 0.0M
2021-09-20 5.95 6.08 5.95 6.06 0.0M
2021-09-17 6.27 6.29 6.10 6.10 0.0M
2021-09-16 6.12 6.28 6.00 6.01 0.0M
2021-09-15 6.43 6.43 6.16 6.16 0.0M
2021-09-14 6.06 6.61 6.00 6.50 0.0M
2021-09-13 6.50 6.59 6.39 6.50 0.0M
2021-09-10 6.49 6.65 6.40 6.65 0.0M
2021-09-09 6.43 6.71 6.42 6.60 0.0M
2021-09-08 6.67 6.75 6.50 6.73 0.0M
2021-09-07 6.90 6.93 6.41 6.61 0.0M
2021-09-03 5.97 6.69 5.91 6.68 0.0M
2021-09-02 6.19 6.37 5.85 5.85 0.0M
2021-09-01 6.34 6.49 6.34 6.38 0.0M
2021-08-31 6.61 6.71 6.31 6.31 0.0M
2021-08-30 6.77 6.77 6.15 6.54 0.0M
2021-08-27 6.34 6.75 6.34 6.62 0.0M
2021-08-26 6.35 6.39 6.18 6.18 0.0M
2021-08-25 5.82 6.49 5.81 6.31 0.0M
2021-08-24 5.35 5.88 5.26 5.82 0.0M
2021-08-23 5.41 5.41 5.28 5.32 0.0M
2021-08-20 5.11 5.28 5.11 5.27 0.0M
2021-08-19 5.47 5.47 5.22 5.22 0.0M
2021-08-18 5.46 5.64 5.29 5.30 0.0M
2021-08-17 5.80 5.87 5.42 5.58 0.0M
2021-08-16 6.17 6.47 5.85 5.90 0.0M
2021-08-13 7.70 7.70 5.13 6.08 0.2M
2021-08-12 7.53 8.55 7.35 8.51 0.0M
2021-08-11 7.73 7.77 7.46 7.46 0.0M
2021-08-10 7.48 7.77 7.38 7.77 0.0M
2021-08-09 7.40 7.66 7.30 7.54 0.0M
2021-08-06 7.55 7.55 7.35 7.36 0.0M
2021-08-05 7.52 7.59 7.26 7.35 0.0M
2021-08-04 7.57 7.62 7.50 7.62 0.0M
2021-08-03 7.82 8.01 7.51 7.61 0.0M
2021-08-02 8.05 8.05 7.50 7.59 0.0M
2021-07-30 7.97 7.97 7.90 7.90 0.0M
2021-07-29 8.00 8.05 7.96 7.99 0.0M
2021-07-28 8.00 8.41 8.00 8.15 0.0M
2021-07-27 8.75 8.85 8.29 8.29 0.0M
2021-07-26 7.99 8.05 7.90 7.99 0.0M
2021-07-23 8.37 8.93 7.95 8.23 0.0M
2021-07-22 8.41 8.83 8.41 8.72 0.0M
2021-07-21 8.10 8.77 8.04 8.41 0.0M
2021-07-20 7.90 8.39 7.81 8.17 0.0M
2021-07-19 7.96 8.00 7.14 7.71 0.0M
2021-07-16 8.11 8.19 7.75 7.75 0.0M
2021-07-15 8.25 8.91 8.01 8.10 0.0M
2021-07-14 9.14 9.14 8.00 8.02 0.0M
2021-07-13 9.35 9.73 9.08 9.27 0.0M
2021-07-12 9.92 9.97 9.43 9.63 0.0M
2021-07-09 10.06 10.06 9.72 9.85 0.0M
2021-07-08 10.25 10.44 9.86 10.06 0.0M
2021-07-07 10.30 10.40 10.06 10.20 0.0M
2021-07-06 10.29 10.78 9.74 10.34 0.1M
2021-07-02 10.28 10.32 9.72 10.31 0.0M
2021-07-01 10.14 10.35 10.14 10.26 0.0M
2021-06-30 10.31 10.31 10.24 10.26 0.0M
2021-06-29 10.44 10.49 10.31 10.32 0.0M
2021-06-28 10.52 10.99 9.92 10.57 0.0M
2021-06-25 10.80 11.00 10.65 10.80 0.0M
2021-06-24 9.93 11.00 9.92 10.83 0.1M
2021-06-23 10.05 10.05 9.92 9.93 0.0M
2021-06-22 10.21 10.37 9.70 10.06 0.0M
2021-06-21 10.89 10.89 10.49 10.52 0.0M
2021-06-18 10.27 10.95 10.23 10.90 0.0M
2021-06-17 10.11 10.45 9.70 10.37 0.0M
2021-06-16 10.95 11.00 10.03 10.33 0.0M
2021-06-15 10.82 10.93 10.34 10.70 0.0M
2021-06-14 10.14 11.00 10.06 10.61 0.1M
2021-06-11 9.81 10.30 9.77 9.98 0.0M
2021-06-10 9.72 9.84 9.31 9.76 0.0M
2021-06-09 9.60 9.71 9.34 9.59 0.0M
2021-06-08 9.73 9.85 9.62 9.72 0.0M
2021-06-07 9.87 9.99 9.81 9.81 0.0M
2021-06-04 9.83 9.91 9.69 9.84 0.0M
2021-06-03 9.81 10.40 9.72 10.00 0.0M
2021-06-02 9.77 10.00 9.57 9.81 0.0M
2021-06-01 9.73 10.00 9.57 9.75 0.0M
2021-05-28 9.88 9.94 9.50 9.75 0.0M
2021-05-27 8.94 9.95 8.75 9.88 0.0M
2021-05-26 9.91 10.00 8.55 8.68 0.0M
2021-05-25 9.72 10.50 9.35 9.87 0.0M
2021-05-24 9.52 9.99 9.51 9.52 0.0M
2021-05-21 9.24 9.31 9.24 9.31 0.0M
2021-05-20 9.09 9.99 9.09 9.30 0.0M
2021-05-19 9.09 9.96 9.04 9.30 0.0M
2021-05-18 9.20 10.10 9.08 9.08 0.0M
2021-05-17 9.44 9.94 8.96 9.02 0.0M
2021-05-14 9.13 10.06 8.80 9.75 0.0M
2021-05-13 8.74 9.44 8.74 8.91 0.0M
2021-05-12 8.97 9.27 8.78 8.78 0.0M
2021-05-11 9.25 9.32 8.61 9.20 0.0M
2021-05-10 10.00 10.10 9.35 9.45 0.0M
2021-05-07 9.96 10.45 9.96 10.13 0.0M
2021-05-06 8.99 10.19 8.99 9.94 0.0M
2021-05-05 9.39 9.39 9.00 9.01 0.0M
2021-05-04 9.06 9.15 8.75 9.00 0.0M
2021-05-03 9.20 9.61 8.75 9.06 0.0M
2021-04-30 9.75 9.75 8.71 9.00 0.0M
2021-04-29 9.64 9.79 9.45 9.75 0.0M
2021-04-28 9.47 9.98 9.44 9.45 0.0M
2021-04-27 9.54 9.69 9.39 9.48 0.0M
2021-04-26 10.25 10.34 9.45 9.75 0.0M
2021-04-23 9.15 10.25 9.15 10.25 0.0M
2021-04-22 8.63 9.32 8.61 9.07 0.0M
2021-04-21 8.25 8.55 7.97 8.55 0.0M
2021-04-20 7.99 8.24 7.97 8.16 0.0M
2021-04-19 8.15 8.61 7.95 8.03 0.0M
2021-04-16 9.00 9.12 8.22 8.22 0.0M
2021-04-15 9.47 9.62 8.55 9.00 0.0M
2021-04-14 10.25 10.66 9.48 9.52 0.0M
2021-04-13 10.72 10.97 9.90 10.28 0.0M
2021-04-12 11.03 11.03 10.65 10.65 0.0M
2021-04-09 11.22 11.45 10.80 11.11 0.0M
2021-04-08 11.09 11.50 10.74 11.28 0.0M
2021-04-07 11.36 11.36 10.51 10.95 0.0M
2021-04-06 10.87 11.39 10.81 11.32 0.0M
2021-04-05 10.57 10.99 10.00 10.80 0.0M
2021-04-01 11.00 11.93 10.11 10.70 0.1M
2021-03-31 9.40 10.99 9.31 10.92 0.1M
2021-03-30 9.71 10.31 9.03 9.34 0.0M
2021-03-29 11.53 13.30 9.48 9.53 0.2M
2021-03-26 8.95 11.00 8.75 10.45 0.1M
2021-03-25 9.44 9.62 8.50 8.63 0.0M
2021-03-24 8.00 10.39 8.00 9.48 0.2M
2021-03-23 8.00 8.11 7.64 8.02 0.0M
2021-03-22 8.50 8.50 7.87 7.95 0.0M
2021-03-19 7.11 8.07 7.11 8.07 0.1M
2021-03-18 7.42 7.53 6.89 7.16 0.1M
2021-03-17 7.42 7.56 7.00 7.50 0.0M
2021-03-16 7.55 7.56 7.38 7.43 0.0M
2021-03-15 6.87 8.00 6.87 7.42 0.0M
2021-03-12 7.27 7.27 6.63 6.87 0.0M
2021-03-11 7.24 7.40 7.00 7.21 0.0M
2021-03-10 6.84 7.45 6.62 6.96 0.1M
2021-03-09 6.18 6.83 6.18 6.55 0.0M
2021-03-08 6.41 6.41 6.10 6.18 0.0M
2021-03-05 6.23 6.37 6.00 6.36 0.0M
2021-03-04 6.52 6.52 6.20 6.23 0.0M
2021-03-03 6.89 6.90 6.41 6.49 0.0M
2021-03-02 6.31 7.47 6.20 6.85 0.1M
2021-03-01 6.14 6.40 6.12 6.31 0.0M
2021-02-26 5.90 6.18 5.71 6.03 0.0M
2021-02-25 5.98 6.27 5.77 5.80 0.0M
2021-02-24 6.06 6.27 5.98 6.12 0.0M
2021-02-23 6.82 6.82 5.77 6.18 0.0M
2021-02-22 7.23 7.30 6.64 7.07 0.0M
2021-02-19 7.04 7.85 7.04 7.28 0.1M
2021-02-18 6.84 7.85 6.84 7.17 0.1M
2021-02-17 6.72 6.87 6.46 6.84 0.1M
2021-02-16 6.95 6.95 6.20 6.68 0.1M
2021-02-12 6.26 7.05 6.21 6.70 0.2M
2021-02-11 5.65 6.90 5.27 6.20 0.2M
2021-02-10 5.51 5.86 5.41 5.55 0.0M
2021-02-09 5.71 5.71 5.24 5.24 0.0M
2021-02-08 5.51 5.73 5.51 5.56 0.0M
2021-02-05 5.00 5.47 4.95 5.24 0.2M
2021-02-04 4.99 5.16 4.90 4.95 0.0M
2021-02-03 5.00 5.10 4.90 4.96 0.0M
2021-02-02 4.89 5.36 4.89 5.09 0.0M
2021-02-01 4.83 5.00 4.75 4.84 0.0M
2021-01-29 4.94 5.04 4.87 4.90 0.0M
2021-01-28 4.91 5.10 4.80 4.92 0.1M
2021-01-27 5.20 5.20 4.95 4.97 0.1M
2021-01-26 5.20 5.29 5.10 5.23 0.0M
2021-01-25 5.29 5.30 5.17 5.21 0.0M
2021-01-22 5.30 5.41 5.17 5.29 0.0M
2021-01-21 5.69 5.69 5.10 5.20 0.0M
2021-01-20 5.64 5.80 5.53 5.53 0.0M
2021-01-19 5.95 5.98 5.49 5.59 0.0M
2021-01-15 5.35 6.16 5.03 5.66 0.1M
2021-01-14 4.79 5.58 4.75 5.35 0.1M
2021-01-13 4.84 4.84 4.72 4.75 0.0M
2021-01-12 4.59 4.99 4.59 4.85 0.0M
2021-01-11 4.89 4.89 4.51 4.56 0.0M
2021-01-08 4.51 4.77 4.41 4.77 0.0M
2021-01-07 4.74 4.81 4.30 4.37 0.1M
2021-01-06 4.18 5.28 4.18 5.28 0.2M
2021-01-05 4.15 4.29 4.05 4.29 0.0M
2021-01-04 4.28 4.36 4.10 4.17 0.0M