Fonar

FONR
🏛️ usa →
16.35
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
2021-12-31 14.48 14.98 14.32 14.98 0.0M
2021-12-30 14.64 14.78 14.54 14.58 0.0M
2021-12-29 14.78 14.98 14.58 14.62 0.0M
2021-12-28 14.78 15.21 14.58 14.80 0.0M
2021-12-27 14.75 15.00 14.75 14.81 0.0M
2021-12-23 14.75 15.10 14.47 14.75 0.1M
2021-12-22 14.91 14.91 14.40 14.55 0.0M
2021-12-21 14.76 15.09 14.59 14.59 0.0M
2021-12-20 14.75 14.81 14.51 14.76 0.1M
2021-12-17 14.90 15.00 14.61 14.73 0.0M
2021-12-16 14.97 15.14 14.90 14.94 0.0M
2021-12-15 15.14 15.14 14.90 14.93 0.0M
2021-12-14 15.45 15.64 15.01 15.14 0.0M
2021-12-13 15.57 15.74 15.44 15.44 0.0M
2021-12-10 15.55 16.00 15.55 15.95 0.0M
2021-12-09 15.67 15.85 15.42 15.45 0.0M
2021-12-08 16.03 16.03 15.72 15.84 0.0M
2021-12-07 16.31 16.31 16.01 16.08 0.0M
2021-12-06 16.00 16.55 16.00 16.00 0.0M
2021-12-03 16.33 16.50 15.84 15.84 0.0M
2021-12-02 16.35 16.63 16.30 16.63 0.0M
2021-12-01 16.60 16.72 16.30 16.30 0.0M
2021-11-30 17.22 17.24 16.33 16.35 0.0M
2021-11-29 16.83 17.55 15.38 17.24 0.1M
2021-11-26 16.88 17.43 16.57 16.74 0.0M
2021-11-24 17.35 17.47 16.77 17.01 0.0M
2021-11-23 17.50 17.50 16.79 17.08 0.0M
2021-11-22 16.93 17.66 16.92 17.62 0.0M
2021-11-19 17.16 17.29 16.57 16.71 0.0M
2021-11-18 17.36 17.51 17.11 17.13 0.0M
2021-11-17 18.04 18.04 17.16 17.44 0.0M
2021-11-16 18.60 18.60 18.02 18.02 0.0M
2021-11-15 18.75 18.94 18.02 18.60 0.0M
2021-11-12 17.95 18.44 17.54 18.39 0.0M
2021-11-11 18.30 18.47 17.65 18.02 0.0M
2021-11-10 18.02 18.38 17.51 18.36 0.0M
2021-11-09 17.91 18.49 17.56 18.42 0.0M
2021-11-08 16.73 18.40 16.73 17.89 0.1M
2021-11-05 16.89 16.89 16.41 16.73 0.0M
2021-11-04 16.82 17.00 16.45 16.81 0.0M
2021-11-03 16.52 17.64 16.52 16.63 0.0M
2021-11-02 16.74 16.90 16.50 16.62 0.0M
2021-11-01 16.15 16.95 16.03 16.65 0.0M
2021-10-29 16.08 16.49 15.79 16.00 0.0M
2021-10-28 15.85 16.80 15.85 16.10 0.1M
2021-10-27 15.90 15.99 15.65 15.88 0.0M
2021-10-26 15.85 15.91 15.56 15.81 0.0M
2021-10-25 15.39 16.00 15.39 15.78 0.0M
2021-10-22 15.50 15.52 15.32 15.32 0.0M
2021-10-21 15.55 16.29 15.52 15.71 0.0M
2021-10-20 15.15 15.57 15.13 15.55 0.0M
2021-10-19 15.30 15.50 15.15 15.22 0.0M
2021-10-18 15.45 15.54 15.20 15.20 0.0M
2021-10-15 15.26 15.58 14.93 15.15 0.0M
2021-10-14 15.68 15.68 14.97 15.24 0.0M
2021-10-13 15.69 15.75 15.38 15.44 0.0M
2021-10-12 15.99 16.00 15.62 15.62 0.0M
2021-10-11 15.95 16.07 15.62 15.88 0.0M
2021-10-08 15.77 15.85 15.56 15.79 0.0M
2021-10-07 15.58 15.98 15.56 15.67 0.0M
2021-10-06 15.35 15.58 15.32 15.58 0.0M
2021-10-05 15.57 15.63 15.38 15.53 0.0M
2021-10-04 15.69 15.82 15.57 15.57 0.0M
2021-10-01 15.44 15.80 15.39 15.63 0.0M
2021-09-30 15.42 15.79 15.22 15.46 0.0M
2021-09-29 16.07 16.18 15.44 15.44 0.0M
2021-09-28 16.99 16.99 16.10 16.11 0.1M
2021-09-27 17.06 17.39 17.05 17.06 0.0M
2021-09-24 17.15 17.39 17.07 17.07 0.0M
2021-09-23 17.16 17.66 17.13 17.14 0.0M
2021-09-22 17.10 17.30 17.00 17.18 0.0M
2021-09-21 16.81 17.19 16.81 16.92 0.0M
2021-09-20 16.75 16.92 16.70 16.80 0.0M
2021-09-17 17.03 17.03 16.71 17.00 0.0M
2021-09-16 17.24 17.24 16.83 17.04 0.0M
2021-09-15 17.11 17.25 17.00 17.25 0.0M
2021-09-14 17.19 17.24 16.87 17.12 0.0M
2021-09-13 17.21 17.24 16.87 17.19 0.0M
2021-09-10 17.51 17.67 17.02 17.02 0.0M
2021-09-09 17.54 17.60 17.41 17.57 0.0M
2021-09-08 17.49 17.52 17.42 17.46 0.0M
2021-09-07 17.75 17.75 17.41 17.65 0.0M
2021-09-03 17.50 17.85 17.48 17.77 0.0M
2021-09-02 17.22 17.46 17.22 17.40 0.0M
2021-09-01 17.56 17.56 17.33 17.35 0.0M
2021-08-31 16.82 17.70 16.80 17.45 0.1M
2021-08-30 16.72 16.98 16.52 16.81 0.0M
2021-08-27 16.56 16.81 16.51 16.60 0.0M
2021-08-26 16.55 16.75 16.51 16.58 0.0M
2021-08-25 16.60 16.77 16.51 16.68 0.0M
2021-08-24 16.61 16.71 16.51 16.56 0.0M
2021-08-23 16.69 16.84 16.59 16.62 0.0M
2021-08-20 16.65 16.90 16.55 16.55 0.0M
2021-08-19 16.86 16.94 16.62 16.68 0.0M
2021-08-18 16.83 17.02 16.77 16.80 0.0M
2021-08-17 16.76 16.85 16.66 16.85 0.0M
2021-08-16 16.80 16.85 16.72 16.73 0.0M
2021-08-13 16.91 16.97 16.84 16.95 0.0M
2021-08-12 16.96 17.00 16.77 16.82 0.0M
2021-08-11 17.02 17.10 16.94 17.03 0.0M
2021-08-10 16.93 17.10 16.93 17.05 0.0M
2021-08-09 16.88 17.03 16.76 17.03 0.0M
2021-08-06 16.87 16.90 16.78 16.78 0.0M
2021-08-05 16.84 16.97 16.80 16.90 0.0M
2021-08-04 16.77 17.11 16.77 16.82 0.0M
2021-08-03 16.84 16.98 16.80 16.81 0.0M
2021-08-02 17.00 17.00 16.80 16.87 0.0M
2021-07-30 17.00 17.02 16.89 16.92 0.0M
2021-07-29 17.05 17.19 16.92 16.92 0.0M
2021-07-28 17.15 17.32 17.02 17.02 0.0M
2021-07-27 16.98 17.07 16.85 17.02 0.0M
2021-07-26 17.11 17.19 16.90 17.12 0.0M
2021-07-23 17.09 17.18 16.85 17.03 0.0M
2021-07-22 16.99 17.15 16.90 16.95 0.0M
2021-07-21 17.11 17.47 16.96 17.05 0.0M
2021-07-20 17.01 17.41 16.91 17.10 0.0M
2021-07-19 17.20 17.56 16.80 16.80 0.1M
2021-07-16 17.16 17.56 17.10 17.31 0.1M
2021-07-15 17.03 17.16 16.87 17.16 0.0M
2021-07-14 17.00 17.14 16.91 16.98 0.0M
2021-07-13 17.06 17.14 16.91 16.99 0.0M
2021-07-12 17.04 17.40 17.00 17.07 0.0M
2021-07-09 17.19 17.31 17.04 17.05 0.0M
2021-07-08 17.02 17.20 16.96 17.12 0.0M
2021-07-07 17.20 17.23 17.01 17.20 0.0M
2021-07-06 17.19 17.25 17.02 17.02 0.0M
2021-07-02 17.19 17.48 17.03 17.40 0.0M
2021-07-01 17.69 18.04 17.12 17.13 0.0M
2021-06-30 17.10 17.95 17.05 17.68 0.1M
2021-06-29 17.35 17.35 17.06 17.10 0.0M
2021-06-28 17.57 17.66 17.06 17.35 0.1M
2021-06-25 17.25 17.78 16.85 17.54 0.9M
2021-06-24 17.47 17.58 17.01 17.22 0.1M
2021-06-23 17.21 17.55 17.09 17.33 0.1M
2021-06-22 17.13 17.37 17.02 17.25 0.1M
2021-06-21 16.93 17.48 16.77 17.24 0.1M
2021-06-18 17.00 17.08 16.78 16.85 0.1M
2021-06-17 17.09 17.39 17.00 17.11 0.0M
2021-06-16 18.39 18.39 17.11 17.13 0.1M
2021-06-15 17.79 18.03 17.60 17.89 0.0M
2021-06-14 18.09 18.17 17.60 17.64 0.0M
2021-06-11 18.28 18.39 17.83 17.99 0.0M
2021-06-10 18.06 18.25 17.95 18.25 0.0M
2021-06-09 18.14 18.23 18.01 18.06 0.0M
2021-06-08 18.47 18.50 18.08 18.12 0.1M
2021-06-07 18.11 18.63 18.11 18.54 0.0M
2021-06-04 18.25 18.31 17.91 18.16 0.0M
2021-06-03 17.88 18.25 17.80 18.17 0.0M
2021-06-02 18.13 18.13 17.74 18.04 0.0M
2021-06-01 18.17 18.30 17.91 18.18 0.0M
2021-05-28 18.54 18.64 18.04 18.10 0.0M
2021-05-27 18.21 18.53 17.95 18.45 0.0M
2021-05-26 17.86 18.13 17.85 18.11 0.0M
2021-05-25 18.23 18.25 17.78 17.79 0.0M
2021-05-24 18.50 18.50 18.14 18.22 0.0M
2021-05-21 18.65 18.98 18.25 18.54 0.0M
2021-05-20 18.56 18.67 18.18 18.54 0.0M
2021-05-19 18.50 18.76 18.12 18.48 0.0M
2021-05-18 19.00 19.18 18.53 18.59 0.0M
2021-05-17 18.85 19.09 18.62 18.91 0.0M
2021-05-14 18.45 19.13 18.45 19.00 0.1M
2021-05-13 17.15 18.40 17.15 18.29 0.1M
2021-05-12 17.01 17.15 16.58 16.58 0.0M
2021-05-11 16.87 17.27 16.85 17.11 0.0M
2021-05-10 17.13 17.40 17.04 17.09 0.0M
2021-05-07 17.34 17.51 17.10 17.19 0.0M
2021-05-06 16.92 17.59 16.85 17.41 0.0M
2021-05-05 17.24 17.24 16.95 16.99 0.0M
2021-05-04 17.60 17.66 16.95 17.14 0.0M
2021-05-03 17.31 17.75 17.21 17.72 0.0M
2021-04-30 17.31 17.38 17.03 17.15 0.0M
2021-04-29 17.57 17.57 17.20 17.32 0.0M
2021-04-28 17.61 17.62 17.32 17.46 0.0M
2021-04-27 17.91 17.94 17.51 17.53 0.0M
2021-04-26 17.91 18.26 17.82 17.83 0.0M
2021-04-23 17.80 18.00 17.71 17.90 0.0M
2021-04-22 17.97 18.10 17.70 17.93 0.0M
2021-04-21 17.77 18.00 17.55 17.85 0.0M
2021-04-20 17.91 18.05 17.53 17.62 0.0M
2021-04-19 18.40 18.40 17.80 17.91 0.0M
2021-04-16 17.90 18.79 17.60 18.32 0.0M
2021-04-15 18.11 18.13 17.67 17.79 0.0M
2021-04-14 17.94 18.21 17.85 17.98 0.0M
2021-04-13 18.15 18.17 17.93 17.97 0.0M
2021-04-12 18.44 18.50 18.01 18.01 0.0M
2021-04-09 18.31 18.62 18.25 18.62 0.0M
2021-04-08 18.05 18.58 18.02 18.40 0.0M
2021-04-07 18.44 18.46 18.02 18.14 0.0M
2021-04-06 18.98 18.99 18.45 18.52 0.0M
2021-04-05 18.52 19.10 18.13 18.94 0.1M
2021-04-01 18.36 18.55 18.21 18.54 0.0M
2021-03-31 18.54 18.61 18.07 18.09 0.1M
2021-03-30 18.15 19.01 18.02 18.49 0.0M
2021-03-29 18.35 18.60 18.12 18.16 0.0M
2021-03-26 18.66 18.88 18.11 18.43 0.0M
2021-03-25 18.27 18.70 18.10 18.58 0.0M
2021-03-24 18.33 18.92 18.04 18.27 0.0M
2021-03-23 18.17 18.62 18.00 18.06 0.1M
2021-03-22 18.12 18.68 18.07 18.15 0.1M
2021-03-19 19.32 19.32 18.09 18.11 0.1M
2021-03-18 19.47 19.91 19.15 19.17 0.0M
2021-03-17 19.51 19.73 19.14 19.41 0.0M
2021-03-16 19.93 19.93 19.38 19.53 0.0M
2021-03-15 19.98 20.26 19.76 19.88 0.0M
2021-03-12 20.10 20.21 19.70 20.03 0.0M
2021-03-11 20.00 20.39 19.97 20.35 0.0M
2021-03-10 20.08 20.40 19.88 19.99 0.0M
2021-03-09 20.10 20.34 19.84 19.98 0.0M
2021-03-08 20.00 20.23 19.83 20.06 0.0M
2021-03-05 19.42 20.07 19.23 20.04 0.0M
2021-03-04 19.62 19.87 19.14 19.29 0.0M
2021-03-03 19.70 20.23 19.61 19.74 0.0M
2021-03-02 20.09 20.13 19.88 20.00 0.0M
2021-03-01 19.78 20.39 19.56 20.08 0.0M
2021-02-26 19.61 19.93 19.15 19.39 0.0M
2021-02-25 19.60 19.70 19.15 19.61 0.1M
2021-02-24 19.77 20.16 19.49 19.56 0.0M
2021-02-23 19.74 19.99 19.50 19.74 0.0M
2021-02-22 19.29 19.86 19.10 19.54 0.1M
2021-02-19 19.26 19.52 19.11 19.39 0.0M
2021-02-18 19.08 19.47 19.08 19.25 0.0M
2021-02-17 18.63 19.32 18.56 19.15 0.1M
2021-02-16 18.36 18.82 18.36 18.65 0.2M
2021-02-12 18.33 18.50 18.07 18.17 0.0M
2021-02-11 18.23 18.60 18.06 18.25 0.0M
2021-02-10 18.63 18.77 18.19 18.25 0.0M
2021-02-09 18.76 18.92 18.36 18.62 0.0M
2021-02-08 18.40 18.99 18.39 18.98 0.0M
2021-02-05 18.31 18.46 18.23 18.23 0.0M
2021-02-04 18.29 18.40 18.17 18.35 0.0M
2021-02-03 18.09 18.50 18.09 18.35 0.1M
2021-02-02 18.10 18.44 17.93 18.07 0.0M
2021-02-01 17.92 18.26 17.89 18.09 0.0M
2021-01-29 17.74 17.99 17.45 17.82 0.0M
2021-01-28 17.70 18.03 17.64 17.74 0.0M
2021-01-27 17.77 18.08 17.50 17.75 0.0M
2021-01-26 18.30 18.30 17.66 17.99 0.0M
2021-01-25 18.27 18.49 18.07 18.26 0.0M
2021-01-22 18.18 18.44 17.52 18.38 0.0M
2021-01-21 18.74 18.99 18.15 18.27 0.0M
2021-01-20 18.68 19.00 18.46 18.94 0.0M
2021-01-19 18.99 19.47 18.54 18.58 0.1M
2021-01-15 19.27 19.62 18.38 18.46 0.0M
2021-01-14 19.60 19.60 19.32 19.32 0.0M
2021-01-13 19.47 19.52 19.15 19.26 0.0M
2021-01-12 19.39 19.59 19.34 19.59 0.0M
2021-01-11 19.09 19.49 19.00 19.42 0.0M
2021-01-08 18.74 19.64 18.50 19.14 0.0M
2021-01-07 18.70 18.74 18.13 18.55 0.0M
2021-01-06 18.69 18.99 18.49 18.74 0.0M
2021-01-05 18.36 18.93 18.11 18.49 0.0M
2021-01-04 17.51 18.59 17.31 18.32 0.1M