Expensify

EXFY
🏛️ usa →
1.86
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
2025-09-30 1.93 1.94 1.85 1.86 0.3M
2025-09-29 1.95 1.98 1.92 1.93 0.2M
2025-09-26 1.94 1.98 1.92 1.95 0.3M
2025-09-25 1.92 2.00 1.89 1.94 0.5M
2025-09-24 1.98 1.99 1.88 1.93 0.8M
2025-09-23 2.00 2.03 1.94 1.97 0.5M
2025-09-22 1.89 2.00 1.87 1.97 0.5M
2025-09-19 1.98 2.03 1.91 1.95 1.6M
2025-09-18 1.98 2.02 1.96 1.99 0.5M
2025-09-17 1.91 2.00 1.89 1.94 0.6M
2025-09-16 1.90 1.93 1.86 1.92 0.4M
2025-09-15 1.92 1.94 1.89 1.90 0.3M
2025-09-12 1.96 1.96 1.91 1.92 0.3M
2025-09-11 1.87 1.97 1.87 1.96 0.4M
2025-09-10 1.94 1.96 1.87 1.88 0.4M
2025-09-09 1.94 1.95 1.91 1.94 0.3M
2025-09-08 1.92 1.99 1.90 1.95 0.5M
2025-09-05 1.91 1.97 1.89 1.92 0.4M
2025-09-04 1.89 1.92 1.88 1.91 0.4M
2025-09-03 1.92 1.93 1.88 1.88 0.3M
2025-09-02 1.94 1.94 1.88 1.92 0.5M
2025-08-29 1.96 1.98 1.91 1.96 0.4M
2025-08-28 1.96 1.98 1.91 1.95 0.4M
2025-08-27 1.90 2.06 1.87 1.92 1.1M
2025-08-26 1.83 1.89 1.82 1.86 0.6M
2025-08-25 1.84 1.86 1.80 1.83 0.6M
2025-08-22 1.75 1.83 1.74 1.83 0.5M
2025-08-21 1.70 1.77 1.70 1.74 0.4M
2025-08-20 1.76 1.76 1.69 1.71 0.6M
2025-08-19 1.83 1.83 1.73 1.75 0.7M
2025-08-18 1.79 1.83 1.79 1.81 0.6M
2025-08-15 1.82 1.84 1.79 1.80 0.5M
2025-08-14 1.87 1.91 1.75 1.80 1.4M
2025-08-13 1.82 1.92 1.82 1.90 1.0M
2025-08-12 1.80 1.83 1.75 1.80 0.9M
2025-08-11 1.69 1.85 1.68 1.79 1.0M
2025-08-08 1.89 1.94 1.60 1.71 2.0M
2025-08-07 1.98 2.02 1.93 1.94 0.8M
2025-08-06 2.11 2.11 1.98 1.98 0.5M
2025-08-05 2.08 2.13 2.02 2.07 0.6M
2025-08-04 2.00 2.04 1.98 2.03 0.3M
2025-08-01 2.00 2.01 1.92 1.98 0.8M
2025-07-31 2.09 2.14 2.02 2.03 0.3M
2025-07-30 2.14 2.18 2.06 2.08 0.6M
2025-07-29 2.25 2.25 2.10 2.12 0.5M
2025-07-28 2.23 2.26 2.22 2.25 0.5M
2025-07-25 2.22 2.25 2.18 2.22 0.4M
2025-07-24 2.32 2.32 2.22 2.22 0.5M
2025-07-23 2.31 2.35 2.29 2.33 0.7M
2025-07-22 2.18 2.31 2.15 2.29 0.7M
2025-07-21 2.12 2.21 2.10 2.17 0.7M
2025-07-18 2.16 2.19 2.08 2.12 0.7M
2025-07-17 2.12 2.15 2.11 2.13 0.6M
2025-07-16 2.21 2.21 2.08 2.13 0.9M
2025-07-15 2.20 2.22 2.17 2.18 0.9M
2025-07-14 2.21 2.25 2.14 2.19 0.9M
2025-07-11 2.33 2.36 2.18 2.19 0.8M
2025-07-10 2.38 2.40 2.33 2.34 0.8M
2025-07-09 2.51 2.52 2.38 2.38 0.7M
2025-07-08 2.44 2.52 2.44 2.51 0.8M
2025-07-07 2.50 2.55 2.41 2.44 0.8M
2025-07-03 2.53 2.59 2.47 2.52 0.7M
2025-07-02 2.61 2.61 2.40 2.49 1.1M
2025-07-01 2.60 2.64 2.47 2.61 0.9M
2025-06-30 2.63 2.64 2.48 2.59 1.3M
2025-06-27 2.51 2.62 2.43 2.55 8.5M
2025-06-26 2.51 2.53 2.39 2.47 0.7M
2025-06-25 2.50 2.61 2.48 2.51 0.9M
2025-06-24 2.35 2.50 2.34 2.49 0.5M
2025-06-23 2.43 2.43 2.23 2.32 0.8M
2025-06-20 2.24 2.43 2.23 2.40 0.8M
2025-06-18 2.24 2.27 2.19 2.23 0.4M
2025-06-17 2.30 2.33 2.22 2.24 0.7M
2025-06-16 2.25 2.31 2.21 2.31 0.5M
2025-06-13 2.31 2.35 2.23 2.23 0.3M
2025-06-12 2.45 2.45 2.32 2.35 0.4M
2025-06-11 2.35 2.51 2.35 2.43 0.5M
2025-06-10 2.36 2.38 2.27 2.34 0.4M
2025-06-09 2.33 2.40 2.31 2.35 0.4M
2025-06-06 2.32 2.36 2.26 2.33 0.5M
2025-06-05 2.28 2.32 2.26 2.28 0.3M
2025-06-04 2.31 2.36 2.27 2.29 0.4M
2025-06-03 2.19 2.32 2.19 2.30 0.4M
2025-06-02 2.21 2.25 2.16 2.19 0.5M
2025-05-30 2.25 2.26 2.17 2.21 0.6M
2025-05-29 2.23 2.28 2.21 2.25 0.3M
2025-05-28 2.26 2.29 2.21 2.21 0.3M
2025-05-27 2.24 2.30 2.22 2.27 0.4M
2025-05-23 2.29 2.35 2.22 2.22 0.4M
2025-05-22 2.32 2.37 2.28 2.33 0.4M
2025-05-21 2.43 2.47 2.32 2.32 0.4M
2025-05-20 2.40 2.50 2.40 2.46 0.3M
2025-05-19 2.34 2.46 2.33 2.42 0.7M
2025-05-16 2.37 2.42 2.33 2.37 0.5M
2025-05-15 2.33 2.40 2.31 2.39 0.4M
2025-05-14 2.36 2.45 2.31 2.33 0.5M
2025-05-13 2.27 2.37 2.22 2.36 0.7M
2025-05-12 2.45 2.45 2.24 2.26 0.8M
2025-05-09 2.71 2.83 2.16 2.38 1.4M
2025-05-08 2.88 3.06 2.84 3.06 0.7M
2025-05-07 2.85 2.93 2.78 2.83 0.2M
2025-05-06 2.87 2.94 2.84 2.85 0.2M
2025-05-05 2.92 3.00 2.88 2.92 0.2M
2025-05-02 2.97 2.99 2.88 2.96 0.3M
2025-05-01 3.02 3.04 2.93 2.94 0.2M
2025-04-30 2.91 2.97 2.86 2.96 0.2M
2025-04-29 2.93 3.03 2.92 2.98 0.2M
2025-04-28 3.00 3.05 2.86 2.93 0.3M
2025-04-25 2.91 3.01 2.86 2.98 0.5M
2025-04-24 2.82 2.90 2.82 2.89 0.2M
2025-04-23 2.85 2.89 2.76 2.83 0.2M
2025-04-22 2.78 2.84 2.75 2.77 0.3M
2025-04-21 2.79 2.90 2.70 2.77 0.4M
2025-04-17 2.75 2.84 2.75 2.78 0.4M
2025-04-16 2.78 2.79 2.65 2.73 0.3M
2025-04-15 2.73 2.87 2.72 2.84 0.3M
2025-04-14 2.78 2.81 2.67 2.73 0.3M
2025-04-11 2.69 2.80 2.59 2.70 0.2M
2025-04-10 2.80 2.89 2.65 2.70 0.2M
2025-04-09 2.55 2.99 2.55 2.89 0.3M
2025-04-08 2.78 2.78 2.53 2.59 0.4M
2025-04-07 2.41 2.67 2.33 2.61 0.6M
2025-04-04 2.65 2.66 2.50 2.53 0.5M
2025-04-03 2.81 2.92 2.72 2.75 0.4M
2025-04-02 2.90 3.06 2.90 3.00 0.3M
2025-04-01 3.02 3.03 2.92 2.95 0.3M
2025-03-31 3.10 3.28 2.98 3.04 0.3M
2025-03-28 3.32 3.33 3.06 3.11 0.4M
2025-03-27 3.30 3.41 3.27 3.31 0.3M
2025-03-26 3.48 3.49 3.29 3.29 0.2M
2025-03-25 3.35 3.60 3.32 3.49 0.5M
2025-03-24 3.27 3.35 3.21 3.35 0.3M
2025-03-21 3.21 3.28 3.20 3.25 0.4M
2025-03-20 3.29 3.34 3.21 3.30 0.6M
2025-03-19 3.38 3.38 3.20 3.29 0.4M
2025-03-18 3.31 3.41 3.21 3.38 0.5M
2025-03-17 3.52 3.52 3.32 3.35 0.3M
2025-03-14 3.38 3.54 3.38 3.42 0.4M
2025-03-13 3.40 3.40 3.26 3.28 0.4M
2025-03-12 3.37 3.47 3.31 3.39 0.4M
2025-03-11 3.49 3.49 3.26 3.33 0.4M
2025-03-10 3.46 3.50 3.27 3.31 0.5M
2025-03-07 3.74 3.78 3.40 3.55 0.5M
2025-03-06 3.65 3.85 3.63 3.75 0.6M
2025-03-05 3.73 3.83 3.68 3.72 0.5M
2025-03-04 3.45 3.80 3.37 3.73 0.7M
2025-03-03 3.87 3.87 3.16 3.58 1.0M
2025-02-28 3.62 3.99 3.58 3.88 2.5M
2025-02-27 3.35 3.85 3.19 3.22 0.8M
2025-02-26 3.13 3.28 3.12 3.17 0.3M
2025-02-25 3.26 3.26 3.05 3.12 0.3M
2025-02-24 3.32 3.34 3.15 3.26 0.3M
2025-02-21 3.48 3.48 3.25 3.26 0.4M
2025-02-20 3.55 3.58 3.39 3.45 0.4M
2025-02-19 3.55 3.58 3.31 3.57 0.5M
2025-02-18 3.84 3.88 3.59 3.64 0.5M
2025-02-14 3.97 4.00 3.79 3.84 0.3M
2025-02-13 3.83 3.93 3.80 3.93 0.2M
2025-02-12 3.72 3.85 3.66 3.83 0.3M
2025-02-11 3.84 3.94 3.76 3.80 0.3M
2025-02-10 3.79 3.91 3.76 3.86 0.3M
2025-02-07 3.81 3.91 3.70 3.74 0.3M
2025-02-06 3.81 3.93 3.77 3.81 0.3M
2025-02-05 3.81 3.84 3.60 3.82 0.2M
2025-02-04 3.63 3.89 3.57 3.83 0.5M
2025-02-03 3.50 3.67 3.25 3.65 0.4M
2025-01-31 3.68 3.68 3.51 3.58 0.3M
2025-01-30 3.55 3.72 3.53 3.65 0.2M
2025-01-29 3.68 3.71 3.45 3.54 0.3M
2025-01-28 3.44 3.74 3.42 3.66 0.4M
2025-01-27 3.45 3.62 3.37 3.44 0.3M
2025-01-24 3.34 3.54 3.29 3.50 0.5M
2025-01-23 3.26 3.36 3.20 3.33 0.2M
2025-01-22 3.33 3.35 3.27 3.30 0.3M
2025-01-21 3.41 3.47 3.27 3.31 0.4M
2025-01-17 3.38 3.46 3.34 3.40 0.3M
2025-01-16 3.43 3.46 3.34 3.35 0.3M
2025-01-15 3.27 3.40 3.22 3.40 0.4M
2025-01-14 3.18 3.27 3.16 3.18 0.3M
2025-01-13 3.19 3.22 3.07 3.17 0.3M
2025-01-10 3.37 3.37 3.15 3.25 0.4M
2025-01-08 3.45 3.47 3.34 3.44 0.3M
2025-01-07 3.51 3.52 3.35 3.47 0.3M
2025-01-06 3.65 3.68 3.46 3.48 0.4M
2025-01-03 3.51 3.64 3.46 3.60 0.3M
2025-01-02 3.42 3.60 3.38 3.50 0.4M