Exchange Bank

EXSR
🏛️ usa →
114.00
Last Update: 2025-10-01
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 99.80 101.00 99.80 101.00 0.0M
2023-12-28 99.00 100.00 99.00 100.00 0.0M
2023-12-27 104.46 104.46 104.46 104.46 0.0M
2023-12-26 105.00 105.00 105.00 105.00 0.0M
2023-12-22 100.00 100.00 100.00 100.00 0.0M
2023-12-20 102.00 102.00 100.00 102.00 0.0M
2023-12-19 102.00 102.00 102.00 102.00 0.0M
2023-12-18 102.00 105.00 102.00 102.00 0.0M
2023-12-14 97.25 133.00 97.25 98.02 0.0M
2023-12-13 97.25 97.25 94.99 95.00 0.0M
2023-12-12 93.99 93.99 93.99 93.99 0.0M
2023-12-11 92.05 92.40 92.00 92.00 0.0M
2023-12-07 95.00 95.00 94.00 94.00 0.0M
2023-12-06 92.50 92.51 92.50 92.50 0.0M
2023-12-04 91.00 91.00 90.00 91.00 0.0M
2023-12-01 92.00 94.00 90.00 90.00 0.0M
2023-11-29 92.99 92.99 92.00 92.00 0.0M
2023-11-28 92.00 92.00 92.00 92.00 0.0M
2023-11-27 94.75 94.75 92.01 93.00 0.0M
2023-11-24 93.00 93.00 93.00 93.00 0.0M
2023-11-22 91.00 96.99 91.00 92.01 0.0M
2023-11-21 92.00 92.00 92.00 92.00 0.0M
2023-11-20 91.51 92.25 91.51 92.00 0.0M
2023-11-17 92.00 92.00 91.51 91.51 0.0M
2023-11-16 90.00 92.70 90.00 91.50 0.0M
2023-11-15 90.00 90.00 90.00 90.00 0.0M
2023-11-14 89.00 89.00 89.00 89.00 0.0M
2023-11-13 88.00 88.00 88.00 88.00 0.0M
2023-11-09 88.00 88.00 88.00 88.00 0.0M
2023-11-08 88.00 88.00 88.00 88.00 0.0M
2023-11-06 89.99 89.99 87.99 87.99 0.0M
2023-11-03 90.00 90.00 90.00 90.00 0.0M
2023-11-02 90.00 90.00 86.00 89.99 0.0M
2023-10-31 90.00 90.00 90.00 90.00 0.0M
2023-10-30 87.00 87.00 85.00 85.00 0.0M
2023-10-27 83.00 83.00 83.00 83.00 0.0M
2023-10-25 92.00 92.00 87.00 87.00 0.0M
2023-10-23 86.00 86.00 81.50 84.00 0.0M
2023-10-20 89.39 89.39 86.05 86.05 0.0M
2023-10-19 83.33 89.99 83.33 86.02 0.0M
2023-10-17 93.00 93.00 93.00 93.00 0.0M
2023-10-16 94.00 94.00 88.00 88.00 0.0M
2023-10-13 88.00 93.99 88.00 93.99 0.0M
2023-10-10 89.32 89.32 87.01 87.01 0.0M
2023-10-09 89.99 89.99 87.25 87.25 0.0M
2023-10-06 91.01 92.00 88.00 89.99 0.0M
2023-10-05 92.71 92.71 86.50 92.00 0.0M
2023-10-03 93.00 93.00 92.95 92.95 0.0M
2023-09-28 93.05 94.00 93.00 94.00 0.0M
2023-09-26 96.00 96.00 95.64 95.64 0.0M
2023-09-25 95.67 95.67 95.67 95.67 0.0M
2023-09-22 94.00 95.50 93.00 95.50 0.0M
2023-09-21 94.01 94.01 94.01 94.01 0.0M
2023-09-20 95.99 95.99 95.99 95.99 0.0M
2023-09-18 97.00 97.00 93.01 93.01 0.0M
2023-09-15 97.00 97.00 97.00 97.00 0.0M
2023-09-14 96.67 97.00 96.50 96.55 0.0M
2023-09-13 97.50 97.50 96.75 96.75 0.0M
2023-09-12 97.01 97.01 97.00 97.00 0.0M
2023-09-11 98.70 99.00 97.01 99.00 0.0M
2023-09-07 96.29 98.69 95.01 95.01 0.0M
2023-09-06 96.00 106.96 94.01 96.29 0.0M
2023-09-05 94.60 96.01 94.51 96.01 0.0M
2023-08-31 92.95 92.95 92.95 92.95 0.0M
2023-08-30 94.00 95.00 94.00 95.00 0.0M
2023-08-25 94.01 94.01 94.01 94.01 0.0M
2023-08-24 95.00 95.00 95.00 95.00 0.0M
2023-08-23 95.95 95.95 95.95 95.95 0.0M
2023-08-22 94.00 94.40 94.00 94.00 0.0M
2023-08-21 93.00 94.00 93.00 94.00 0.0M
2023-08-18 95.00 95.00 93.00 93.00 0.0M
2023-08-17 96.05 96.05 94.94 94.95 0.0M
2023-08-16 95.00 95.00 94.00 94.00 0.0M
2023-08-15 95.00 95.17 95.00 95.00 0.0M
2023-08-14 95.00 95.00 95.00 95.00 0.0M
2023-08-11 93.77 93.77 93.77 93.77 0.0M
2023-08-10 95.50 95.50 94.00 94.00 0.0M
2023-08-08 94.85 95.00 94.50 95.00 0.0M
2023-08-07 94.49 94.60 94.49 94.60 0.0M
2023-08-04 94.25 94.25 93.92 93.92 0.0M
2023-08-03 94.00 94.00 93.99 94.00 0.0M
2023-08-02 93.96 94.00 93.00 93.35 0.0M
2023-08-01 93.34 93.96 91.57 91.57 0.0M
2023-07-31 92.99 93.50 92.99 93.00 0.0M
2023-07-28 92.99 92.99 92.00 92.98 0.0M
2023-07-27 90.00 92.99 90.00 92.99 0.0M
2023-07-26 93.00 93.00 89.75 92.50 0.0M
2023-07-25 93.00 93.00 90.70 90.70 0.0M
2023-07-24 93.49 93.49 93.49 93.49 0.0M
2023-07-21 93.32 93.32 93.32 93.32 0.0M
2023-07-20 94.00 94.00 93.00 93.33 0.0M
2023-07-19 92.00 93.98 92.00 93.98 0.0M
2023-07-18 91.80 93.99 90.52 90.52 0.0M
2023-07-17 90.00 94.00 90.00 94.00 0.0M
2023-07-14 90.00 90.00 89.00 89.00 0.0M
2023-07-13 90.00 90.00 87.89 88.00 0.0M
2023-07-12 89.78 90.00 89.71 89.71 0.0M
2023-07-11 90.00 90.00 89.78 90.00 0.0M
2023-07-10 90.00 90.00 89.84 89.95 0.0M
2023-07-07 89.84 90.00 89.84 90.00 0.0M
2023-07-06 90.11 90.11 89.00 90.00 0.0M
2023-07-05 91.00 91.00 90.11 90.11 0.0M
2023-07-03 91.00 91.00 90.04 91.00 0.0M
2023-06-30 94.00 94.00 90.53 91.00 0.0M
2023-06-29 93.99 93.99 90.50 91.00 0.0M
2023-06-28 92.00 92.00 91.00 91.00 0.0M
2023-06-27 94.00 94.00 91.83 93.00 0.0M
2023-06-26 92.75 94.51 91.00 94.51 0.0M
2023-06-23 92.75 93.00 92.75 93.00 0.0M
2023-06-22 95.50 95.50 92.75 95.22 0.0M
2023-06-21 97.00 97.00 94.95 94.95 0.0M
2023-06-20 97.01 99.99 97.00 99.99 0.0M
2023-06-16 98.00 99.00 98.00 99.00 0.0M
2023-06-15 100.00 100.00 100.00 100.00 0.0M
2023-06-14 99.00 99.00 99.00 99.00 0.0M
2023-06-12 99.00 99.00 99.00 99.00 0.0M
2023-06-09 104.55 104.55 104.55 104.55 0.0M
2023-06-08 105.05 105.05 95.00 95.00 0.0M
2023-06-07 95.99 97.00 95.00 97.00 0.0M
2023-06-05 95.00 96.99 95.00 95.50 0.0M
2023-06-02 93.99 94.00 93.81 94.00 0.0M
2023-05-31 93.01 94.00 93.01 94.00 0.0M
2023-05-30 94.50 94.50 93.03 93.03 0.0M
2023-05-26 94.05 94.05 94.05 94.05 0.0M
2023-05-25 93.02 93.02 93.02 93.02 0.0M
2023-05-24 95.00 95.00 95.00 95.00 0.0M
2023-05-23 95.48 95.50 95.48 95.50 0.0M
2023-05-22 93.02 94.50 93.02 94.50 0.0M
2023-05-19 95.49 95.49 93.50 93.50 0.0M
2023-05-18 96.00 96.00 95.50 95.50 0.0M
2023-05-17 93.06 96.50 93.06 96.35 0.0M
2023-05-16 94.75 96.50 94.75 96.50 0.0M
2023-05-15 94.50 94.50 94.49 94.50 0.0M
2023-05-11 93.00 93.00 90.00 90.65 0.0M
2023-05-10 93.00 94.00 93.00 93.90 0.0M
2023-05-09 96.50 96.50 93.00 94.50 0.0M
2023-05-08 94.99 95.00 94.99 95.00 0.0M
2023-05-05 96.25 96.25 92.00 95.99 0.0M
2023-05-04 96.50 96.50 95.99 95.99 0.0M
2023-05-03 92.50 97.25 92.50 97.25 0.0M
2023-05-02 93.15 95.99 92.00 95.99 0.0M
2023-04-28 100.99 100.99 96.00 96.05 0.0M
2023-04-27 94.00 95.99 94.00 95.99 0.0M
2023-04-26 93.00 94.00 92.61 92.61 0.0M
2023-04-25 96.45 96.45 96.00 96.00 0.0M
2023-04-24 96.50 96.50 96.50 96.50 0.0M
2023-04-21 97.50 97.50 95.55 96.50 0.0M
2023-04-20 98.00 98.20 95.01 97.45 0.0M
2023-04-19 98.01 102.00 98.00 98.01 0.0M
2023-04-18 96.00 98.00 96.00 97.85 0.0M
2023-04-17 92.25 95.83 92.25 95.50 0.0M
2023-04-14 99.99 99.99 90.00 93.00 0.0M
2023-04-13 100.98 100.98 95.50 100.00 0.0M
2023-04-12 97.75 98.50 95.05 98.49 0.0M
2023-04-11 102.99 102.99 100.00 100.00 0.0M
2023-04-10 101.80 103.00 97.26 103.00 0.0M
2023-04-06 104.50 104.50 104.50 104.50 0.0M
2023-04-04 103.00 103.00 102.50 102.50 0.0M
2023-03-31 103.50 103.50 102.00 102.00 0.0M
2023-03-30 104.00 104.00 101.00 101.00 0.0M
2023-03-29 104.00 104.00 103.99 103.99 0.0M
2023-03-28 100.02 102.88 100.02 102.88 0.0M
2023-03-24 103.00 103.50 102.50 103.50 0.0M
2023-03-23 102.99 103.50 102.99 103.50 0.0M
2023-03-22 99.00 103.25 99.00 103.25 0.0M
2023-03-21 97.00 103.50 97.00 103.50 0.0M
2023-03-20 102.99 107.49 102.99 107.49 0.0M
2023-03-17 95.00 101.00 95.00 99.99 0.0M
2023-03-16 100.00 104.99 100.00 104.99 0.0M
2023-03-15 109.99 109.99 100.51 101.00 0.0M
2023-03-14 103.78 109.99 99.56 109.99 0.0M
2023-03-13 105.00 105.00 98.00 98.56 0.0M
2023-03-10 112.85 113.00 101.01 108.99 0.0M
2023-03-09 116.00 116.00 113.00 113.00 0.0M
2023-03-08 116.00 116.00 115.00 115.00 0.0M
2023-03-06 115.01 116.75 115.01 115.35 0.0M
2023-03-03 116.75 116.75 116.75 116.75 0.0M
2023-03-02 116.87 116.87 116.87 116.87 0.0M
2023-03-01 116.98 116.98 116.65 116.65 0.0M
2023-02-28 116.50 116.50 116.50 116.50 0.0M
2023-02-27 116.50 116.98 116.50 116.98 0.0M
2023-02-22 116.77 117.00 116.77 117.00 0.0M
2023-02-21 117.00 117.00 117.00 117.00 0.0M
2023-02-17 117.24 117.50 117.24 117.50 0.0M
2023-02-16 117.00 117.00 117.00 117.00 0.0M
2023-02-15 117.55 117.55 117.55 117.55 0.0M
2023-02-14 117.68 117.68 117.68 117.68 0.0M
2023-02-13 117.35 117.68 117.35 117.68 0.0M
2023-02-09 116.08 117.00 116.08 117.00 0.0M
2023-02-08 116.80 116.80 116.80 116.80 0.0M
2023-02-06 116.80 116.80 116.80 116.80 0.0M
2023-02-02 115.80 116.80 115.78 116.80 0.0M
2023-02-01 115.77 115.77 115.77 115.77 0.0M
2023-01-31 114.55 115.80 114.50 114.50 0.0M
2023-01-30 115.05 115.79 115.05 115.79 0.0M
2023-01-27 114.50 115.00 114.50 114.50 0.0M
2023-01-26 114.50 115.49 114.50 115.49 0.0M
2023-01-24 113.02 115.00 113.02 115.00 0.0M
2023-01-23 115.00 115.00 114.00 114.00 0.0M
2023-01-20 115.60 115.60 115.60 115.60 0.0M
2023-01-19 114.75 114.75 113.36 113.36 0.0M
2023-01-18 115.99 115.99 115.99 115.99 0.0M
2023-01-17 116.00 116.00 116.00 116.00 0.0M
2023-01-13 116.00 116.00 116.00 116.00 0.0M
2023-01-12 115.99 116.00 115.99 116.00 0.0M
2023-01-10 116.00 116.00 116.00 116.00 0.0M
2023-01-09 115.50 116.00 115.50 116.00 0.0M
2023-01-06 114.01 114.01 114.01 114.01 0.0M