FirsTime Design

FTDL
🏛️ usa →
0.00
Last Update: 2024-08-19
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
2021-12-27 9.77 9.77 9.77 9.77 0.0M
2021-12-16 9.75 10.25 9.75 10.25 0.0M
2021-12-15 10.29 10.29 10.00 10.00 0.0M
2021-12-14 10.26 10.26 10.26 10.26 0.0M
2021-12-13 10.52 10.52 10.25 10.25 0.0M
2021-12-10 10.03 10.76 10.03 10.73 0.0M
2021-12-08 10.00 10.00 10.00 10.00 0.0M
2021-12-07 10.25 10.25 10.25 10.25 0.0M
2021-12-03 10.25 10.25 10.00 10.00 0.0M
2021-12-02 10.50 10.50 10.50 10.50 0.0M
2021-11-29 11.00 11.00 10.50 10.50 0.0M
2021-11-24 11.00 12.00 11.00 12.00 0.0M
2021-11-23 12.00 12.00 12.00 12.00 0.0M
2021-11-16 12.00 12.00 10.50 12.00 0.0M
2021-11-15 12.50 12.50 12.50 12.50 0.0M
2021-11-11 12.50 12.50 12.50 12.50 0.0M
2021-11-09 12.00 12.50 12.00 12.50 0.0M
2021-11-08 11.53 11.53 11.53 11.53 0.0M
2021-11-01 10.80 11.00 10.80 11.00 0.0M
2021-10-29 11.00 11.00 11.00 11.00 0.0M
2021-10-28 11.50 11.50 11.00 11.04 0.0M
2021-10-26 10.25 11.25 10.25 11.25 0.0M
2021-10-21 11.02 11.02 10.00 10.00 0.0M
2021-10-19 11.02 11.02 11.02 11.02 0.0M
2021-10-12 11.25 11.25 11.25 11.25 0.0M
2021-09-28 13.25 13.25 13.25 13.25 0.0M
2021-09-22 12.35 13.25 12.35 13.25 0.0M
2021-09-21 11.00 11.00 10.97 11.00 0.0M
2021-09-17 12.00 12.00 12.00 12.00 0.0M
2021-09-16 11.00 13.00 11.00 13.00 0.0M
2021-09-15 11.50 11.50 11.50 11.50 0.0M
2021-09-13 11.25 11.25 11.25 11.25 0.0M
2021-09-10 12.25 12.25 12.25 12.25 0.0M
2021-09-08 12.51 12.51 12.25 12.25 0.0M
2021-09-03 13.75 13.95 13.75 13.95 0.0M
2021-09-02 14.02 14.50 14.02 14.50 0.0M
2021-09-01 14.02 14.02 14.02 14.02 0.0M
2021-08-30 14.81 14.81 14.25 14.25 0.0M
2021-08-27 14.01 14.01 14.00 14.01 0.0M
2021-08-26 15.00 15.00 15.00 15.00 0.0M
2021-08-25 16.00 16.00 15.75 15.75 0.0M
2021-08-12 17.25 17.25 17.25 17.25 0.0M
2021-08-11 17.25 17.25 17.25 17.25 0.0M
2021-08-06 17.25 17.25 17.25 17.25 0.0M
2021-08-05 18.00 18.00 17.62 18.00 0.0M
2021-08-04 18.00 18.00 18.00 18.00 0.0M
2021-07-29 17.00 17.00 17.00 17.00 0.0M
2021-07-28 17.75 17.75 17.75 17.75 0.0M
2021-07-26 17.75 17.75 17.75 17.75 0.0M
2021-07-23 16.70 16.70 16.70 16.70 0.0M
2021-07-22 17.75 17.75 16.65 16.73 0.0M
2021-07-21 18.50 18.60 18.50 18.60 0.0M
2021-07-20 19.65 19.65 17.75 18.50 0.0M
2021-07-19 24.85 24.85 18.84 19.75 0.0M
2021-07-16 25.50 25.50 25.50 25.50 0.0M
2021-07-15 25.10 25.10 25.05 25.05 0.0M
2021-07-14 25.35 25.35 25.10 25.10 0.0M
2021-07-13 25.75 25.75 25.75 25.75 0.0M
2021-07-12 25.05 25.05 25.05 25.05 0.0M
2021-07-07 25.02 25.50 25.02 25.05 0.0M
2021-07-02 26.25 26.25 26.00 26.00 0.0M
2021-07-01 26.00 26.00 25.80 26.00 0.0M
2021-06-23 26.00 26.00 25.00 26.00 0.0M
2021-06-21 26.00 26.00 26.00 26.00 0.0M
2021-06-18 27.00 27.00 27.00 27.00 0.0M
2021-06-15 26.30 26.30 18.00 24.50 0.0M
2021-06-14 26.30 26.30 26.30 26.30 0.0M
2021-06-07 28.25 28.25 27.25 27.25 0.0M
2021-06-04 28.15 28.80 28.15 28.80 0.0M
2021-06-03 28.50 28.50 28.50 28.50 0.0M
2021-06-01 28.00 28.25 28.00 28.25 0.0M
2021-05-28 24.23 27.75 24.23 27.75 0.0M
2021-05-26 23.24 24.00 23.24 24.00 0.0M
2021-05-25 24.00 24.00 20.00 23.12 0.0M
2021-05-19 22.75 22.75 16.05 20.00 0.0M
2021-05-14 24.97 24.97 24.97 24.97 0.0M
2021-05-07 24.50 25.00 24.50 25.00 0.0M
2021-05-03 23.04 23.04 23.04 23.04 0.0M
2021-04-28 23.87 23.87 23.87 23.87 0.0M
2021-04-20 23.40 23.40 23.40 23.40 0.0M
2021-04-19 24.60 24.60 24.13 24.13 0.0M
2021-04-15 24.26 24.26 24.26 24.26 0.0M
2021-04-12 24.26 24.26 24.26 24.26 0.0M
2021-04-07 24.38 24.38 24.38 24.38 0.0M
2021-04-06 24.50 24.50 24.38 24.38 0.0M
2021-03-31 23.30 24.50 23.30 24.50 0.0M
2021-03-17 22.91 22.91 22.75 22.75 0.0M
2021-03-16 24.75 24.75 24.00 24.00 0.0M
2021-03-11 22.53 22.53 22.52 22.52 0.0M
2021-03-05 23.00 23.00 23.00 23.00 0.0M
2021-02-24 23.00 24.70 22.94 24.70 0.0M
2021-02-23 23.00 24.94 23.00 23.00 0.0M
2021-02-19 25.75 27.70 25.00 25.00 0.0M
2021-02-18 23.25 23.25 23.25 23.25 0.0M
2021-02-17 25.00 25.00 22.00 25.00 0.0M
2021-02-16 27.75 29.22 27.55 27.75 0.0M
2021-02-12 21.78 26.63 21.78 26.63 0.0M
2021-02-11 21.50 21.75 21.23 21.75 0.0M
2021-02-10 21.50 21.50 20.50 21.50 0.0M
2021-02-09 21.70 21.70 19.50 20.50 0.0M
2021-02-08 20.24 21.77 20.23 21.50 0.0M
2021-02-05 17.17 20.00 17.17 18.00 0.0M
2021-02-04 16.00 16.00 16.00 16.00 0.0M
2021-02-03 17.01 17.01 16.00 16.00 0.0M
2021-02-02 16.39 17.00 16.39 17.00 0.0M
2021-02-01 16.50 16.50 16.50 16.50 0.0M
2021-01-28 17.27 17.27 17.00 17.00 0.0M
2021-01-27 16.05 17.26 16.05 17.26 0.0M
2021-01-26 16.00 16.00 16.00 16.00 0.0M
2021-01-25 15.95 15.95 15.00 15.00 0.0M
2021-01-21 16.00 16.00 15.00 15.00 0.0M
2021-01-14 15.00 15.00 15.00 15.00 0.0M
2021-01-11 15.00 15.00 15.00 15.00 0.0M
2021-01-06 15.50 15.50 15.00 15.00 0.0M
2021-01-04 15.25 15.25 15.25 15.25 0.0M