ExlServices

EXLS
🏛️ usa →
43.42
Last Update: 2025-10-02
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
2025-10-02 43.55 44.15 43.29 43.42 0.7M
2025-10-01 43.80 43.98 43.17 43.70 1.2M
2025-09-30 43.89 44.11 43.47 44.03 1.3M
2025-09-29 43.91 44.32 43.55 43.97 0.9M
2025-09-26 43.16 43.82 42.78 43.75 1.0M
2025-09-25 43.69 43.78 43.06 43.22 1.4M
2025-09-24 43.16 43.82 42.94 43.65 1.2M
2025-09-23 43.66 43.84 42.95 43.16 0.8M
2025-09-22 43.20 43.67 43.01 43.58 1.5M
2025-09-19 42.52 43.44 42.36 43.37 4.3M
2025-09-18 42.55 42.84 42.19 42.38 1.7M
2025-09-17 42.32 43.21 42.25 42.57 1.4M
2025-09-16 42.92 42.92 42.18 42.33 1.6M
2025-09-15 43.58 43.81 42.80 42.99 1.3M
2025-09-12 43.95 44.13 43.31 43.59 1.1M
2025-09-11 42.69 44.22 42.69 44.13 1.7M
2025-09-10 43.83 43.89 42.55 42.71 1.4M
2025-09-09 44.02 44.33 43.78 44.12 1.3M
2025-09-08 44.99 45.08 43.67 44.20 1.9M
2025-09-05 44.25 45.04 44.25 44.98 1.7M
2025-09-04 43.52 44.16 42.94 44.13 1.3M
2025-09-03 43.32 43.65 43.03 43.62 1.1M
2025-09-02 43.38 43.60 42.99 43.32 0.9M
2025-08-29 43.67 44.09 43.51 43.78 1.0M
2025-08-28 44.07 44.07 43.55 43.59 0.9M
2025-08-27 43.36 44.14 43.23 44.07 0.9M
2025-08-26 43.78 44.00 43.55 43.58 1.0M
2025-08-25 43.78 43.96 43.69 43.86 1.1M
2025-08-22 44.04 44.53 43.73 44.05 0.9M
2025-08-21 43.14 43.75 42.98 43.65 1.2M
2025-08-20 43.23 43.44 42.73 43.29 1.2M
2025-08-19 43.28 43.58 42.98 43.20 1.1M
2025-08-18 42.46 43.25 42.36 43.18 1.2M
2025-08-15 42.79 43.02 42.29 42.34 1.0M
2025-08-14 42.87 43.02 42.51 42.84 1.3M
2025-08-13 42.61 43.24 42.50 43.21 3.1M
2025-08-12 42.08 42.64 42.05 42.54 1.0M
2025-08-11 42.21 42.84 41.93 42.06 1.8M
2025-08-08 42.38 42.63 42.09 42.20 1.1M
2025-08-07 43.08 43.14 41.90 42.06 1.5M
2025-08-06 42.77 43.21 42.38 42.76 1.8M
2025-08-05 42.52 42.92 42.10 42.47 1.5M
2025-08-04 42.72 42.76 42.14 42.57 1.4M
2025-08-01 42.96 43.17 42.08 42.16 1.9M
2025-07-31 42.76 43.66 42.73 43.43 3.3M
2025-07-30 44.88 47.11 42.09 42.79 5.0M
2025-07-29 42.44 42.71 41.92 42.20 2.0M
2025-07-28 43.08 43.08 42.18 42.22 1.1M
2025-07-25 42.68 42.99 42.41 42.86 1.2M
2025-07-24 42.62 42.92 42.36 42.40 1.2M
2025-07-23 43.28 43.36 42.80 42.81 1.2M
2025-07-22 42.63 43.35 42.63 43.27 1.4M
2025-07-21 42.90 43.15 42.40 42.59 2.0M
2025-07-18 42.81 42.84 41.97 42.54 1.6M
2025-07-17 42.30 42.82 42.23 42.49 2.1M
2025-07-16 41.56 42.33 41.25 42.29 2.9M
2025-07-15 43.00 43.11 41.33 41.40 2.6M
2025-07-14 42.26 43.13 42.05 43.03 2.6M
2025-07-11 45.05 45.16 42.22 42.29 1.8M
2025-07-10 45.39 45.58 44.90 45.14 1.9M
2025-07-09 45.35 45.47 44.87 45.43 1.6M
2025-07-08 45.21 45.55 44.91 45.09 1.7M
2025-07-07 45.20 45.91 44.84 45.19 2.7M
2025-07-03 44.87 45.42 44.55 45.27 1.8M
2025-07-02 44.60 44.97 43.73 44.65 2.5M
2025-07-01 43.79 45.55 43.79 44.60 3.2M
2025-06-30 43.83 44.41 43.58 43.79 2.8M
2025-06-27 44.25 44.89 43.74 43.82 27.7M
2025-06-26 43.82 44.18 43.07 43.83 3.1M
2025-06-25 44.39 44.47 43.10 43.21 2.5M
2025-06-24 44.36 44.78 44.00 44.52 2.1M
2025-06-23 43.85 44.60 43.36 43.95 3.3M
2025-06-20 45.43 45.43 43.69 43.85 3.0M
2025-06-18 47.89 48.03 44.80 45.21 2.1M
2025-06-17 47.93 48.54 47.92 48.06 1.3M
2025-06-16 47.53 48.28 47.48 48.18 1.6M
2025-06-13 47.56 48.11 47.11 47.25 1.3M
2025-06-12 47.80 48.06 47.00 48.05 1.2M
2025-06-11 47.66 47.92 47.25 47.59 1.4M
2025-06-10 47.63 47.95 47.25 47.63 0.8M
2025-06-09 48.16 48.19 47.08 47.66 1.4M
2025-06-06 47.35 48.09 47.33 47.99 1.2M
2025-06-05 46.90 47.35 46.70 47.04 1.0M
2025-06-04 46.59 46.90 46.47 46.87 0.9M
2025-06-03 45.66 46.77 45.58 46.64 1.4M
2025-06-02 45.71 45.96 45.15 45.90 1.5M
2025-05-30 45.98 46.35 45.80 45.99 1.6M
2025-05-29 46.19 46.32 45.67 45.99 1.3M
2025-05-28 46.49 46.84 46.12 46.16 1.4M
2025-05-27 46.05 46.81 45.94 46.52 1.3M
2025-05-23 45.17 45.73 45.00 45.58 1.7M
2025-05-22 45.84 46.28 45.61 45.86 1.2M
2025-05-21 45.85 46.37 45.82 45.92 0.9M
2025-05-20 46.29 46.48 46.03 46.38 0.9M
2025-05-19 45.65 46.37 45.65 46.29 0.9M
2025-05-16 45.88 46.34 45.69 46.07 1.6M
2025-05-15 45.67 46.21 45.31 46.19 1.0M
2025-05-14 46.60 46.86 45.45 45.64 1.5M
2025-05-13 47.67 48.16 46.81 46.86 1.5M
2025-05-12 46.80 47.00 45.80 46.85 1.5M
2025-05-09 45.47 45.83 45.04 45.53 1.1M
2025-05-08 46.44 46.87 45.32 45.53 1.5M
2025-05-07 46.59 47.07 45.70 46.05 1.1M
2025-05-06 46.07 46.91 45.83 46.67 1.2M
2025-05-05 46.52 47.10 46.36 46.54 1.6M
2025-05-02 47.44 47.78 46.56 46.87 2.1M
2025-05-01 48.51 48.79 46.27 46.31 2.9M
2025-04-30 44.92 48.78 43.77 48.48 4.2M
2025-04-29 44.26 45.32 44.11 44.98 1.5M
2025-04-28 44.56 45.16 43.70 44.46 2.1M
2025-04-25 44.63 44.71 43.87 44.43 1.5M
2025-04-24 43.95 45.01 43.69 44.82 1.4M
2025-04-23 44.08 44.81 43.72 44.08 1.9M
2025-04-22 44.00 44.29 43.34 43.40 1.5M
2025-04-21 44.58 44.79 42.96 43.31 1.1M
2025-04-17 45.48 45.71 44.83 44.89 1.5M
2025-04-16 45.59 46.16 45.02 45.48 0.8M
2025-04-15 45.51 46.28 45.45 45.89 0.7M
2025-04-14 45.47 45.72 44.55 45.47 1.4M
2025-04-11 43.77 45.01 43.46 44.94 1.4M
2025-04-10 44.07 44.73 42.31 44.02 1.4M
2025-04-09 41.70 45.35 41.22 44.97 1.4M
2025-04-08 43.59 43.97 41.29 41.85 1.3M
2025-04-07 41.36 43.24 39.51 42.23 2.6M
2025-04-04 44.47 45.30 42.81 42.86 2.0M
2025-04-03 46.37 46.88 45.45 46.08 1.2M
2025-04-02 47.18 48.29 47.10 48.16 1.0M
2025-04-01 46.95 47.87 46.58 47.78 1.3M
2025-03-31 46.41 47.42 45.95 47.21 1.2M
2025-03-28 47.32 47.37 46.45 46.80 0.8M
2025-03-27 47.36 47.51 46.92 47.07 0.7M
2025-03-26 47.23 48.03 47.14 47.18 0.6M
2025-03-25 46.49 47.41 46.41 47.20 1.0M
2025-03-24 46.95 47.45 46.02 46.48 1.5M
2025-03-21 46.05 46.59 45.44 46.34 2.9M
2025-03-20 46.93 47.36 46.30 46.43 0.8M
2025-03-19 46.72 47.68 46.71 47.53 0.8M
2025-03-18 46.21 46.97 46.03 46.64 1.0M
2025-03-17 46.23 47.49 46.23 46.60 1.1M
2025-03-14 45.84 46.38 45.23 46.16 1.0M
2025-03-13 46.09 46.27 45.20 45.41 1.0M
2025-03-12 46.50 46.65 45.70 46.12 1.0M
2025-03-11 45.98 46.74 45.73 46.09 1.1M
2025-03-10 47.19 47.57 45.50 45.77 1.2M
2025-03-07 46.78 47.61 46.23 47.58 1.0M
2025-03-06 46.95 47.67 46.23 46.76 0.8M
2025-03-05 46.85 47.65 46.69 47.46 1.1M
2025-03-04 47.38 47.60 46.33 46.95 1.5M
2025-03-03 48.45 48.67 47.61 47.83 1.8M
2025-02-28 48.32 48.63 47.75 48.45 1.6M
2025-02-27 49.26 50.60 48.11 48.43 2.0M
2025-02-26 48.22 51.31 48.22 48.63 2.7M
2025-02-25 48.26 49.02 47.97 48.70 1.7M
2025-02-24 48.00 48.42 47.47 48.21 2.3M
2025-02-21 50.59 50.65 47.89 48.00 2.0M
2025-02-20 51.45 51.51 50.05 50.43 0.8M
2025-02-19 50.70 52.07 50.50 51.79 0.9M
2025-02-18 50.85 51.20 50.76 51.02 0.8M
2025-02-14 51.75 51.86 50.83 50.93 0.6M
2025-02-13 51.15 51.54 50.48 51.41 0.6M
2025-02-12 50.12 51.48 50.05 50.97 0.7M
2025-02-11 51.16 51.47 50.36 51.03 0.6M
2025-02-10 51.50 51.91 51.34 51.51 0.9M
2025-02-07 52.06 52.43 51.24 51.40 0.7M
2025-02-06 52.05 52.30 51.22 51.80 0.9M
2025-02-05 50.96 51.84 50.55 51.72 1.1M
2025-02-04 50.82 51.25 50.58 50.66 0.8M
2025-02-03 49.56 51.10 49.24 50.95 0.8M
2025-01-31 50.38 50.80 50.03 50.26 0.9M
2025-01-30 50.37 50.75 50.14 50.49 0.7M
2025-01-29 49.96 50.35 49.58 49.90 0.6M
2025-01-28 49.50 51.07 49.35 50.22 1.1M
2025-01-27 48.72 49.66 48.57 49.54 1.1M
2025-01-24 48.86 49.23 48.45 49.14 0.9M
2025-01-23 49.47 49.76 48.82 49.12 1.1M
2025-01-22 49.93 49.98 48.96 49.77 1.2M
2025-01-21 47.68 50.11 47.62 49.73 3.0M
2025-01-17 47.43 47.93 46.98 47.15 0.7M
2025-01-16 46.48 47.25 46.46 47.06 0.6M
2025-01-15 46.67 46.73 45.82 46.35 0.7M
2025-01-14 47.03 47.14 45.56 45.88 1.5M
2025-01-13 44.61 46.28 44.61 46.25 1.1M
2025-01-10 44.39 45.16 44.20 45.11 1.7M
2025-01-08 43.96 45.30 43.78 45.28 0.5M
2025-01-07 44.69 44.83 43.68 44.13 0.6M
2025-01-06 44.60 44.94 44.38 44.65 0.6M
2025-01-03 44.24 44.79 44.12 44.73 0.6M
2025-01-02 44.65 44.88 43.81 44.21 0.4M