Evgo

EVGO
🏛️ usa →
4.74
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
2021-12-31 10.37 10.77 9.86 9.94 3.5M
2021-12-30 9.34 10.67 9.34 10.21 7.7M
2021-12-29 9.66 9.71 8.86 9.36 4.7M
2021-12-28 9.95 10.00 9.60 9.75 3.8M
2021-12-27 10.55 10.60 9.79 10.05 4.3M
2021-12-23 9.91 10.62 9.71 10.47 4.4M
2021-12-22 10.30 10.35 9.62 9.98 4.0M
2021-12-21 10.22 10.57 10.03 10.30 3.5M
2021-12-20 10.09 10.24 9.51 9.98 6.2M
2021-12-17 10.33 10.95 9.96 10.53 7.6M
2021-12-16 11.43 11.48 10.46 10.57 5.1M
2021-12-15 11.08 11.43 10.33 11.16 5.3M
2021-12-14 11.70 11.77 10.85 11.06 5.0M
2021-12-13 12.27 12.81 11.84 12.06 4.4M
2021-12-10 13.21 13.21 12.04 12.31 6.3M
2021-12-09 13.68 13.76 12.60 12.84 17.5M
2021-12-08 11.66 12.23 11.20 12.17 2.6M
2021-12-07 12.04 12.49 11.48 11.62 4.2M
2021-12-06 11.02 11.48 10.44 11.25 3.1M
2021-12-03 11.91 11.91 11.02 11.18 3.8M
2021-12-02 11.76 12.08 11.32 11.79 3.4M
2021-12-01 12.70 13.12 11.72 11.77 4.8M
2021-11-30 12.71 13.27 12.15 12.53 4.0M
2021-11-29 13.85 14.09 12.65 12.95 4.2M
2021-11-26 12.79 13.76 12.76 13.69 1.7M
2021-11-24 13.37 13.80 13.11 13.57 2.6M
2021-11-23 13.56 14.65 13.31 13.67 4.6M
2021-11-22 14.81 14.93 13.43 13.73 6.6M
2021-11-19 14.11 15.15 14.11 14.72 4.7M
2021-11-18 15.33 15.47 14.00 14.58 8.2M
2021-11-17 14.81 16.71 14.71 15.70 12.6M
2021-11-16 15.46 15.94 14.58 15.29 13.0M
2021-11-15 18.00 18.11 15.77 16.19 21.2M
2021-11-12 18.88 19.57 17.53 18.90 23.0M
2021-11-11 16.28 19.59 15.60 19.23 62.6M
2021-11-10 14.16 17.27 14.03 15.41 48.9M
2021-11-09 17.63 17.76 14.18 14.80 88.8M
2021-11-08 12.11 14.40 11.12 13.43 54.0M
2021-11-05 10.08 10.30 9.81 9.98 2.0M
2021-11-04 10.25 10.37 9.83 9.96 2.2M
2021-11-03 10.17 10.57 10.02 10.18 2.5M
2021-11-02 10.46 10.56 9.84 10.30 3.0M
2021-11-01 9.71 10.38 9.58 10.38 3.9M
2021-10-29 9.35 9.48 9.01 9.32 2.6M
2021-10-28 8.35 9.40 8.33 9.25 4.6M
2021-10-27 8.44 8.86 8.27 8.34 3.4M
2021-10-26 8.62 8.72 8.21 8.29 4.3M
2021-10-25 7.87 8.77 7.81 8.60 4.5M
2021-10-22 8.12 8.24 7.73 7.85 1.9M
2021-10-21 7.95 8.17 7.85 8.17 1.5M
2021-10-20 8.14 8.19 7.90 7.94 1.2M
2021-10-19 7.91 8.23 7.83 8.13 1.6M
2021-10-18 7.77 7.92 7.64 7.89 1.9M
2021-10-15 7.95 7.98 7.76 7.80 1.4M
2021-10-14 8.04 8.08 7.80 7.93 1.8M
2021-10-13 8.04 8.11 7.84 8.10 1.3M
2021-10-12 7.98 8.12 7.86 8.04 1.5M
2021-10-11 7.75 8.13 7.71 7.82 1.6M
2021-10-08 7.80 7.92 7.62 7.65 1.4M
2021-10-07 7.94 8.05 7.72 7.74 1.8M
2021-10-06 7.93 8.14 7.74 7.85 2.2M
2021-10-05 8.05 8.14 7.83 8.08 1.6M
2021-10-04 8.20 8.21 7.83 7.95 1.7M
2021-10-01 8.15 8.33 7.93 8.28 1.9M
2021-09-30 8.50 8.55 7.87 8.15 3.3M
2021-09-29 8.88 9.14 8.34 8.39 8.1M
2021-09-28 8.83 9.25 8.72 8.75 4.3M
2021-09-27 8.80 9.18 8.67 9.03 2.5M
2021-09-24 8.52 8.93 8.52 8.76 4.0M
2021-09-23 8.30 8.77 8.25 8.65 3.6M
2021-09-22 8.14 8.22 7.81 8.10 3.1M
2021-09-21 7.57 8.03 7.50 7.83 4.8M
2021-09-20 7.45 7.59 7.17 7.28 2.8M
2021-09-17 7.84 7.99 7.56 7.59 7.9M
2021-09-16 7.75 7.91 7.51 7.84 2.5M
2021-09-15 7.99 8.02 7.70 7.79 2.2M
2021-09-14 8.30 8.40 7.90 7.99 3.2M
2021-09-13 8.43 8.48 8.06 8.28 2.4M
2021-09-10 8.76 8.81 8.41 8.46 2.0M
2021-09-09 8.50 8.82 8.36 8.74 1.6M
2021-09-08 8.83 8.85 8.35 8.45 2.8M
2021-09-07 9.71 9.71 8.74 8.81 4.9M
2021-09-03 9.20 9.59 9.01 9.51 2.4M
2021-09-02 9.10 9.36 8.91 9.22 2.2M
2021-09-01 9.10 9.25 8.87 8.89 1.7M
2021-08-31 9.13 9.27 8.94 9.18 1.9M
2021-08-30 9.11 9.29 8.85 9.16 1.3M
2021-08-27 8.95 9.08 8.73 9.05 2.3M
2021-08-26 9.10 9.20 8.85 8.93 1.3M
2021-08-25 9.17 9.47 9.02 9.02 1.6M
2021-08-24 8.80 9.24 8.79 9.23 2.4M
2021-08-23 8.49 8.89 8.26 8.80 2.9M
2021-08-20 8.70 8.73 8.12 8.48 3.7M
2021-08-19 8.52 8.95 8.50 8.70 2.5M
2021-08-18 8.97 8.97 8.60 8.68 2.9M
2021-08-17 9.55 9.56 8.61 8.72 5.5M
2021-08-16 10.28 10.29 9.54 9.58 3.2M
2021-08-13 10.90 11.00 10.09 10.30 3.0M
2021-08-12 10.63 11.19 10.35 11.01 2.9M
2021-08-11 10.93 10.98 10.49 10.71 2.6M
2021-08-10 10.99 11.25 10.37 10.71 4.5M
2021-08-09 10.35 10.98 10.16 10.74 4.1M
2021-08-06 10.40 10.48 9.91 10.25 3.0M
2021-08-05 9.50 10.40 9.45 10.01 7.2M
2021-08-04 9.11 9.65 8.77 9.10 4.3M
2021-08-03 10.14 10.19 9.02 9.12 7.9M
2021-08-02 11.54 11.60 9.95 9.96 10.7M
2021-07-30 11.70 12.30 11.60 11.88 0.7M
2021-07-29 12.30 12.45 11.80 11.95 1.2M
2021-07-28 11.40 12.45 11.20 12.19 1.3M
2021-07-27 11.85 12.12 11.11 11.26 0.8M
2021-07-26 11.90 12.02 11.42 11.55 0.7M
2021-07-23 12.23 12.65 11.69 11.74 0.8M
2021-07-22 12.41 12.79 12.23 12.38 0.8M
2021-07-21 12.80 12.98 12.19 12.44 1.2M
2021-07-20 11.50 12.94 11.49 12.89 1.9M
2021-07-19 11.50 11.55 10.76 11.47 1.5M
2021-07-16 12.22 12.67 11.58 11.77 1.6M
2021-07-15 10.95 13.50 10.40 12.08 10.5M
2021-07-14 11.58 11.82 10.55 10.58 2.1M
2021-07-13 12.00 12.18 11.31 11.37 1.2M
2021-07-12 12.20 12.29 11.73 11.83 1.0M
2021-07-09 12.86 12.88 11.87 11.93 2.4M
2021-07-08 13.04 13.20 12.43 12.52 1.8M
2021-07-07 14.40 14.63 13.50 13.73 1.4M
2021-07-06 16.21 16.24 14.00 14.58 1.8M
2021-07-02 15.00 16.10 14.50 15.10 4.0M