eGain

EGAN
🏛️ usa →
8.71
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 8.29 8.34 8.14 8.33 0.0M
2023-12-28 8.47 8.51 8.24 8.35 0.1M
2023-12-27 8.45 8.49 8.31 8.46 0.1M
2023-12-26 8.40 8.52 8.37 8.45 0.1M
2023-12-22 8.35 8.35 8.05 8.31 0.1M
2023-12-21 8.01 8.31 7.92 8.27 0.1M
2023-12-20 8.25 8.25 7.86 7.88 0.1M
2023-12-19 8.03 8.22 7.96 8.19 0.1M
2023-12-18 7.75 7.95 7.70 7.95 0.1M
2023-12-15 7.90 7.90 7.63 7.74 0.1M
2023-12-14 8.06 8.06 7.78 7.84 0.0M
2023-12-13 7.82 7.96 7.60 7.96 0.1M
2023-12-12 7.90 7.90 7.79 7.82 0.0M
2023-12-11 7.95 8.07 7.76 7.98 0.1M
2023-12-08 7.89 8.01 7.70 7.99 0.1M
2023-12-07 7.68 7.90 7.54 7.89 0.2M
2023-12-06 8.04 8.08 7.80 7.81 0.1M
2023-12-05 8.09 8.25 7.94 8.17 0.1M
2023-12-04 7.54 8.02 7.52 8.00 0.2M
2023-12-01 7.45 7.65 7.38 7.52 0.1M
2023-11-30 7.55 7.63 7.49 7.62 0.0M
2023-11-29 7.47 7.60 7.44 7.55 0.1M
2023-11-28 7.63 7.64 7.43 7.52 0.0M
2023-11-27 7.75 7.90 7.57 7.61 0.1M
2023-11-24 7.54 7.68 7.48 7.63 0.0M
2023-11-22 7.52 7.62 7.38 7.56 0.1M
2023-11-21 7.58 7.60 7.37 7.51 0.1M
2023-11-20 7.32 7.56 7.20 7.51 0.2M
2023-11-17 6.92 7.25 6.82 7.23 0.2M
2023-11-16 6.83 6.95 6.72 6.87 0.0M
2023-11-15 7.17 7.19 6.91 6.95 0.0M
2023-11-14 6.98 7.20 6.84 7.05 0.1M
2023-11-13 6.22 6.99 6.22 6.86 0.1M
2023-11-10 6.61 7.00 6.45 6.57 0.1M
2023-11-09 6.51 6.54 6.32 6.40 0.0M
2023-11-08 6.67 6.75 6.52 6.54 0.1M
2023-11-07 6.50 6.64 6.50 6.59 0.0M
2023-11-06 6.53 6.62 6.47 6.49 0.1M
2023-11-03 6.50 7.00 6.13 6.53 0.1M
2023-11-02 5.99 6.19 5.83 6.03 0.1M
2023-11-01 6.05 6.07 5.86 5.98 0.0M
2023-10-31 6.03 6.07 5.92 6.02 0.0M
2023-10-30 5.92 6.02 5.88 5.97 0.0M
2023-10-27 5.82 5.93 5.78 5.81 0.0M
2023-10-26 5.96 5.97 5.87 5.89 0.0M
2023-10-25 6.19 6.80 5.91 5.93 0.1M
2023-10-24 6.18 6.27 6.09 6.18 0.0M
2023-10-23 6.10 6.39 5.99 6.07 0.1M
2023-10-20 6.24 6.26 6.15 6.15 0.0M
2023-10-19 6.14 6.41 6.09 6.22 0.0M
2023-10-18 6.32 6.46 6.10 6.13 0.0M
2023-10-17 6.28 6.75 6.27 6.39 0.1M
2023-10-16 6.02 6.35 6.02 6.27 0.0M
2023-10-13 6.20 6.20 6.05 6.08 0.0M
2023-10-12 6.17 6.33 6.14 6.20 0.0M
2023-10-11 6.30 6.33 6.08 6.11 0.1M
2023-10-10 6.42 6.59 6.33 6.37 0.1M
2023-10-09 6.30 6.72 6.22 6.42 0.1M
2023-10-06 6.28 6.38 6.21 6.28 0.0M
2023-10-05 6.26 6.56 6.26 6.42 0.1M
2023-10-04 6.14 6.33 6.13 6.28 0.1M
2023-10-03 6.05 6.24 6.03 6.06 0.1M
2023-10-02 6.11 6.20 5.99 6.18 0.1M
2023-09-29 6.35 6.36 6.11 6.13 0.0M
2023-09-28 6.31 6.48 6.15 6.31 0.1M
2023-09-27 6.02 6.33 6.01 6.29 0.1M
2023-09-26 5.96 6.26 5.96 5.98 0.1M
2023-09-25 6.09 6.18 5.93 5.94 0.1M
2023-09-22 6.10 6.25 6.07 6.09 0.0M
2023-09-21 6.34 6.34 6.08 6.14 0.1M
2023-09-20 6.39 6.49 6.34 6.35 0.1M
2023-09-19 6.24 6.41 6.24 6.35 0.1M
2023-09-18 5.81 6.25 5.81 6.22 0.1M
2023-09-15 7.00 7.05 5.61 5.80 0.3M
2023-09-14 6.19 6.31 6.11 6.29 0.1M
2023-09-13 6.17 6.17 6.03 6.07 0.1M
2023-09-12 6.51 6.51 6.15 6.17 0.0M
2023-09-11 6.17 6.32 6.11 6.24 0.1M
2023-09-08 6.24 6.29 6.18 6.18 0.0M
2023-09-07 6.27 6.33 6.18 6.24 0.1M
2023-09-06 6.22 6.38 6.22 6.28 0.1M
2023-09-05 6.42 6.42 6.15 6.22 0.1M
2023-09-01 6.64 6.76 6.47 6.52 0.0M
2023-08-31 6.84 6.84 6.58 6.66 0.0M
2023-08-30 6.76 6.90 6.75 6.80 0.0M
2023-08-29 6.50 6.76 6.50 6.76 0.0M
2023-08-28 6.23 6.67 6.23 6.56 0.1M
2023-08-25 6.30 6.39 6.03 6.16 0.1M
2023-08-24 6.58 6.58 6.27 6.29 0.0M
2023-08-23 6.58 6.75 6.50 6.62 0.0M
2023-08-22 6.40 6.59 6.30 6.56 0.0M
2023-08-21 6.62 6.69 6.41 6.41 0.1M
2023-08-18 6.50 6.66 6.50 6.61 0.1M
2023-08-17 6.88 6.89 6.48 6.55 0.1M
2023-08-16 7.05 7.05 6.88 6.91 0.1M
2023-08-15 7.14 7.20 6.98 7.04 0.1M
2023-08-14 7.19 7.23 7.11 7.15 0.1M
2023-08-11 7.19 7.25 7.16 7.24 0.0M
2023-08-10 7.19 7.35 7.14 7.15 0.0M
2023-08-09 7.34 7.36 7.00 7.16 0.1M
2023-08-08 7.41 7.44 7.32 7.34 0.1M
2023-08-07 7.28 7.54 7.23 7.48 0.1M
2023-08-04 7.20 7.49 7.15 7.33 0.1M
2023-08-03 7.25 7.44 7.09 7.19 0.1M
2023-08-02 7.18 7.39 7.07 7.24 0.3M
2023-08-01 7.36 7.36 7.05 7.25 0.2M
2023-07-31 7.16 7.39 7.15 7.37 0.1M
2023-07-28 7.01 7.29 6.98 7.17 0.1M
2023-07-27 6.85 7.02 6.85 6.92 0.3M
2023-07-26 6.72 6.92 6.69 6.83 0.1M
2023-07-25 6.93 6.93 6.68 6.69 0.1M
2023-07-24 6.85 7.05 6.82 6.87 0.0M
2023-07-21 6.99 7.01 6.77 6.81 0.1M
2023-07-20 7.20 7.20 6.92 6.94 0.1M
2023-07-19 7.32 7.35 7.18 7.21 0.0M
2023-07-18 7.49 7.50 7.31 7.32 0.0M
2023-07-17 7.21 7.47 7.21 7.42 0.0M
2023-07-14 7.16 7.23 7.12 7.17 0.0M
2023-07-13 7.17 7.24 7.07 7.16 0.1M
2023-07-12 7.20 7.21 7.08 7.11 0.0M
2023-07-11 7.15 7.22 7.09 7.09 0.0M
2023-07-10 7.01 7.21 7.01 7.15 0.0M
2023-07-07 7.06 7.19 7.02 7.05 0.1M
2023-07-06 7.14 7.14 6.97 7.06 0.1M
2023-07-05 7.60 7.60 7.21 7.21 0.1M
2023-07-03 7.49 7.77 7.46 7.60 0.0M
2023-06-30 7.54 7.62 7.47 7.49 0.0M
2023-06-29 7.34 7.56 7.34 7.48 0.0M
2023-06-28 7.31 7.40 7.25 7.37 0.1M
2023-06-27 7.20 7.33 7.14 7.26 0.1M
2023-06-26 7.20 7.33 6.95 7.16 0.1M
2023-06-23 7.19 7.34 7.11 7.23 0.6M
2023-06-22 7.36 7.38 7.20 7.29 0.1M
2023-06-21 7.43 7.53 7.36 7.37 0.1M
2023-06-20 7.61 7.65 7.45 7.45 0.0M
2023-06-16 7.56 7.67 7.45 7.61 0.1M
2023-06-15 7.56 7.57 7.48 7.54 0.0M
2023-06-14 7.67 7.78 7.59 7.59 0.0M
2023-06-13 7.60 7.77 7.60 7.67 0.1M
2023-06-12 7.48 7.59 7.45 7.52 0.0M
2023-06-09 7.46 7.59 7.41 7.49 0.0M
2023-06-08 7.65 7.67 7.37 7.42 0.1M
2023-06-07 7.50 7.71 7.46 7.64 0.1M
2023-06-06 7.13 7.46 7.11 7.44 0.1M
2023-06-05 7.17 7.28 7.08 7.14 0.1M
2023-06-02 7.05 7.25 7.03 7.22 0.1M
2023-06-01 7.15 7.15 6.98 6.98 0.1M
2023-05-31 7.16 7.28 7.13 7.25 0.1M
2023-05-30 7.09 7.19 7.09 7.13 0.1M
2023-05-26 6.96 7.18 6.96 7.02 0.0M
2023-05-25 6.90 7.05 6.81 6.94 0.0M
2023-05-24 6.99 7.14 6.91 6.91 0.1M
2023-05-23 7.00 7.27 7.00 7.07 0.1M
2023-05-22 6.88 7.32 6.85 7.02 0.1M
2023-05-19 6.86 7.02 6.77 6.88 0.1M
2023-05-18 6.53 7.00 6.51 6.82 0.1M
2023-05-17 6.52 6.82 6.50 6.55 0.1M
2023-05-16 6.81 6.85 6.58 6.65 0.1M
2023-05-15 6.77 7.12 6.77 6.82 0.1M
2023-05-12 6.81 7.34 6.77 6.77 0.1M
2023-05-11 7.11 7.21 7.11 7.12 0.0M
2023-05-10 7.52 7.54 7.10 7.11 0.0M
2023-05-09 7.39 7.52 7.38 7.44 0.1M
2023-05-08 7.27 7.49 7.27 7.36 0.0M
2023-05-05 7.29 7.38 7.29 7.34 0.0M
2023-05-04 7.35 7.35 7.13 7.20 0.0M
2023-05-03 7.20 7.41 7.12 7.16 0.1M
2023-05-02 7.53 7.53 7.15 7.20 0.1M
2023-05-01 7.28 7.59 7.28 7.56 0.0M
2023-04-28 7.25 7.53 7.25 7.34 0.1M
2023-04-27 7.29 7.41 7.29 7.31 0.0M
2023-04-26 7.37 7.49 7.27 7.28 0.0M
2023-04-25 7.30 7.55 7.30 7.42 0.0M
2023-04-24 7.15 7.47 7.06 7.32 0.1M
2023-04-21 7.18 7.33 7.18 7.19 0.1M
2023-04-20 7.20 7.45 7.18 7.21 0.0M
2023-04-19 7.39 7.39 7.19 7.20 0.0M
2023-04-18 7.33 7.48 7.30 7.41 0.0M
2023-04-17 7.43 7.48 7.35 7.35 0.0M
2023-04-14 7.49 7.50 7.37 7.40 0.0M
2023-04-13 7.50 7.54 7.45 7.46 0.0M
2023-04-12 7.56 7.58 7.37 7.40 0.0M
2023-04-11 7.52 7.64 7.52 7.52 0.0M
2023-04-10 7.30 7.61 7.29 7.50 0.1M
2023-04-06 7.27 7.45 7.27 7.35 0.1M
2023-04-05 7.60 7.60 7.37 7.37 0.1M
2023-04-04 7.65 7.66 7.57 7.57 0.0M
2023-04-03 7.61 7.68 7.52 7.64 0.1M
2023-03-31 7.60 7.64 7.52 7.59 0.0M
2023-03-30 7.50 7.58 7.46 7.51 0.0M
2023-03-29 7.59 7.62 7.45 7.49 0.0M
2023-03-28 7.53 7.57 7.44 7.54 0.0M
2023-03-27 7.39 7.59 7.39 7.45 0.0M
2023-03-24 7.10 7.49 7.10 7.35 0.1M
2023-03-23 7.24 7.42 7.07 7.14 0.1M
2023-03-22 7.35 7.58 7.23 7.24 0.1M
2023-03-21 7.63 7.69 7.34 7.35 0.1M
2023-03-20 7.51 7.69 7.48 7.55 0.0M
2023-03-17 7.47 7.57 7.47 7.49 0.1M
2023-03-16 7.32 7.55 7.28 7.47 0.1M
2023-03-15 7.45 7.56 7.41 7.41 0.1M
2023-03-14 7.71 7.71 7.27 7.62 0.1M
2023-03-13 7.31 7.64 7.15 7.52 0.0M
2023-03-10 7.64 7.64 7.44 7.44 0.0M
2023-03-09 7.89 8.00 7.64 7.65 0.0M
2023-03-08 7.87 7.94 7.73 7.73 0.0M
2023-03-07 7.83 8.06 7.83 7.86 0.0M
2023-03-06 8.00 8.00 7.81 7.82 0.1M
2023-03-03 7.87 8.00 7.83 7.92 0.0M
2023-03-02 7.61 7.92 7.61 7.87 0.0M
2023-03-01 7.83 7.91 7.48 7.66 0.1M
2023-02-28 7.86 7.98 7.76 7.81 0.1M
2023-02-27 7.81 7.95 7.81 7.91 0.0M
2023-02-24 7.71 7.81 7.61 7.70 0.1M
2023-02-23 7.99 7.99 7.80 7.82 0.0M
2023-02-22 8.03 8.10 7.89 7.94 0.1M
2023-02-21 7.97 8.08 7.93 8.02 0.1M
2023-02-17 7.79 8.00 7.62 7.93 0.1M
2023-02-16 7.82 7.99 7.72 7.73 0.1M
2023-02-15 8.18 8.18 7.72 7.85 0.1M
2023-02-14 8.83 9.00 8.69 8.88 0.0M
2023-02-13 8.99 9.36 8.58 8.73 0.1M
2023-02-10 9.43 9.46 9.17 9.40 0.0M
2023-02-09 10.06 10.35 9.50 9.54 0.0M
2023-02-08 9.94 10.07 9.92 10.03 0.0M
2023-02-07 9.68 9.97 9.53 9.95 0.1M
2023-02-06 9.75 9.92 9.68 9.76 0.0M
2023-02-03 9.73 9.98 9.60 9.87 0.0M
2023-02-02 9.87 10.19 9.79 9.87 0.1M
2023-02-01 9.78 9.94 9.52 9.82 0.0M
2023-01-31 9.99 9.99 9.68 9.72 0.0M
2023-01-30 9.97 10.00 9.73 9.77 0.0M
2023-01-27 9.60 10.14 9.55 9.98 0.0M
2023-01-26 9.71 9.82 9.42 9.65 0.1M
2023-01-25 9.38 9.71 9.10 9.71 0.0M
2023-01-24 9.24 9.61 9.02 9.41 0.0M
2023-01-23 9.82 9.82 8.98 9.30 0.0M
2023-01-20 10.08 10.08 9.74 9.90 0.0M
2023-01-19 9.83 10.13 9.82 9.95 0.0M
2023-01-18 9.94 10.26 9.84 9.89 0.0M
2023-01-17 9.93 9.94 9.80 9.82 0.0M
2023-01-13 9.74 9.92 9.74 9.87 0.0M
2023-01-12 9.66 9.91 9.66 9.85 0.0M
2023-01-11 9.69 9.90 9.59 9.74 0.0M
2023-01-10 9.60 9.79 9.51 9.67 0.0M
2023-01-09 9.49 9.90 9.49 9.68 0.0M
2023-01-06 9.30 9.62 9.25 9.48 0.0M
2023-01-05 9.14 9.22 8.69 9.18 0.0M
2023-01-04 9.22 9.49 9.17 9.27 0.1M
2023-01-03 9.20 9.25 9.00 9.18 0.0M