Freshworks

FRSH
🏛️ usa →
12.35
Last Update: 2025-09-29
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
2022-12-30 14.15 14.73 14.15 14.71 0.9M
2022-12-29 14.00 14.97 13.85 14.52 1.1M
2022-12-28 13.70 13.92 13.42 13.76 0.5M
2022-12-27 13.72 13.96 13.48 13.78 0.5M
2022-12-23 14.01 14.10 13.68 13.84 0.9M
2022-12-22 14.32 14.48 13.77 14.06 0.9M
2022-12-21 14.29 14.85 13.91 14.61 0.9M
2022-12-20 13.97 14.53 13.88 14.50 1.5M
2022-12-19 14.56 14.70 13.64 14.06 1.9M
2022-12-16 14.76 15.20 14.54 14.68 2.9M
2022-12-15 14.64 15.02 14.60 14.63 1.3M
2022-12-14 14.80 15.40 14.51 15.15 1.6M
2022-12-13 16.52 16.84 14.80 14.96 2.1M
2022-12-12 14.90 15.75 14.90 15.58 1.6M
2022-12-09 14.72 15.00 14.64 14.72 1.1M
2022-12-08 14.77 15.46 14.49 14.88 2.1M
2022-12-07 13.68 14.21 13.58 14.01 1.2M
2022-12-06 14.22 14.28 13.59 13.78 1.4M
2022-12-05 15.12 15.30 14.00 14.22 1.4M
2022-12-02 14.75 15.37 14.61 15.19 0.9M
2022-12-01 14.78 15.30 14.71 15.19 1.3M
2022-11-30 14.06 14.87 13.53 14.78 1.7M
2022-11-29 14.18 14.53 13.80 14.05 1.8M
2022-11-28 13.88 14.68 13.80 14.28 1.9M
2022-11-25 13.85 14.41 13.44 14.00 0.8M
2022-11-23 12.98 14.04 12.72 13.93 0.9M
2022-11-22 12.72 13.07 12.48 13.03 0.9M
2022-11-21 13.02 13.11 12.53 12.75 1.4M
2022-11-18 13.32 13.72 12.81 12.97 0.6M
2022-11-17 13.50 13.59 13.01 13.08 0.5M
2022-11-16 14.62 14.66 13.86 13.96 0.9M
2022-11-15 14.93 14.99 14.47 14.85 1.1M
2022-11-14 14.75 14.75 13.88 14.26 0.9M
2022-11-11 14.18 14.96 14.14 14.73 2.0M
2022-11-10 13.87 14.55 13.56 14.11 1.5M
2022-11-09 13.26 13.26 12.44 12.80 1.2M
2022-11-08 13.08 13.96 12.59 13.55 1.2M
2022-11-07 12.31 12.99 11.92 12.93 1.5M
2022-11-04 12.55 12.99 11.95 12.32 1.3M
2022-11-03 12.08 12.84 12.08 12.49 1.1M
2022-11-02 14.35 14.48 12.20 12.24 1.9M
2022-11-01 14.00 14.17 13.16 13.16 1.4M
2022-10-31 13.47 14.12 13.47 13.59 1.5M
2022-10-28 13.54 13.80 13.18 13.78 0.6M
2022-10-27 13.31 13.90 13.29 13.68 1.4M
2022-10-26 13.40 14.10 13.05 13.16 0.9M
2022-10-25 12.84 13.88 12.84 13.84 0.9M
2022-10-24 13.34 13.34 12.43 12.79 1.3M
2022-10-21 13.07 13.28 12.55 13.23 0.7M
2022-10-20 12.83 13.75 12.83 13.07 0.8M
2022-10-19 13.40 13.45 12.96 12.99 1.0M
2022-10-18 13.99 14.11 13.31 13.69 0.9M
2022-10-17 12.98 13.52 12.98 13.41 0.9M
2022-10-14 13.31 13.40 12.50 12.52 1.5M
2022-10-13 12.28 13.13 11.96 12.98 1.4M
2022-10-12 12.94 13.14 12.46 12.92 1.0M
2022-10-11 12.79 12.94 12.17 12.94 1.2M
2022-10-10 13.65 13.65 12.42 12.85 0.9M
2022-10-07 14.20 14.32 13.54 13.66 1.2M
2022-10-06 14.77 15.09 14.38 14.67 1.3M
2022-10-05 14.52 15.02 14.32 14.93 0.9M
2022-10-04 14.39 14.88 14.22 14.87 1.5M
2022-10-03 13.06 14.24 13.03 13.90 1.6M
2022-09-30 13.45 14.03 12.96 12.97 1.1M
2022-09-29 13.86 14.03 13.38 13.50 0.8M
2022-09-28 13.69 14.38 13.42 14.23 1.2M
2022-09-27 13.25 13.60 13.12 13.52 1.1M
2022-09-26 13.27 13.76 12.85 12.91 1.0M
2022-09-23 13.17 13.48 12.87 13.27 1.0M
2022-09-22 14.21 14.29 13.33 13.39 1.6M
2022-09-21 14.60 14.77 14.01 14.04 1.3M
2022-09-20 14.52 14.84 14.49 14.54 2.1M
2022-09-19 14.79 15.10 14.49 14.85 2.0M
2022-09-16 15.00 15.41 14.67 14.78 5.3M
2022-09-15 15.58 16.14 15.42 15.61 3.3M
2022-09-14 15.02 15.99 14.53 15.84 5.8M
2022-09-13 14.22 14.83 14.10 14.41 1.6M
2022-09-12 14.59 15.18 14.51 15.12 2.0M
2022-09-09 14.06 14.67 14.06 14.47 1.4M
2022-09-08 13.18 13.87 13.05 13.87 1.2M
2022-09-07 13.35 13.63 12.76 13.36 1.7M
2022-09-06 13.39 13.80 13.23 13.40 1.5M
2022-09-02 13.62 13.93 13.23 13.30 1.3M
2022-09-01 13.44 13.54 12.70 13.38 1.6M
2022-08-31 13.80 14.39 13.50 13.61 1.6M
2022-08-30 13.66 13.91 13.32 13.50 1.0M
2022-08-29 13.74 14.16 13.40 13.48 1.2M
2022-08-26 14.57 14.73 13.79 13.99 1.4M
2022-08-25 14.15 14.64 14.01 14.57 1.2M
2022-08-24 14.02 14.54 14.02 14.16 1.4M
2022-08-23 13.66 14.49 13.66 13.99 2.6M
2022-08-22 14.10 14.31 13.20 13.63 2.5M
2022-08-19 15.29 15.31 14.08 14.39 2.8M
2022-08-18 15.65 15.84 15.42 15.65 1.2M
2022-08-17 15.93 16.22 15.61 15.77 1.4M
2022-08-16 16.18 16.60 15.77 16.38 2.1M
2022-08-15 16.80 16.96 16.20 16.37 2.4M
2022-08-12 16.50 17.02 16.47 16.83 2.3M
2022-08-11 16.50 16.83 16.17 16.33 3.2M
2022-08-10 15.73 16.46 15.73 16.45 3.1M
2022-08-09 15.47 15.51 14.75 15.01 2.7M
2022-08-08 15.48 16.43 15.41 15.90 2.3M
2022-08-05 14.98 15.50 14.72 15.31 2.0M
2022-08-04 14.43 15.45 14.37 15.40 2.3M
2022-08-03 14.40 15.60 14.36 15.12 4.2M
2022-08-02 13.22 14.26 13.00 13.95 2.5M
2022-08-01 12.73 13.92 12.67 13.47 2.4M
2022-07-29 12.59 13.22 12.46 13.11 1.5M
2022-07-28 12.40 12.89 12.16 12.83 1.6M
2022-07-27 11.95 12.50 11.86 12.50 1.4M
2022-07-26 12.27 12.30 11.51 11.72 1.6M
2022-07-25 12.89 13.19 12.41 12.51 1.2M
2022-07-22 13.62 14.00 12.96 13.03 1.2M
2022-07-21 13.66 14.10 13.62 13.81 1.9M
2022-07-20 12.95 14.17 12.95 13.75 3.4M
2022-07-19 12.90 13.27 12.43 12.83 2.7M
2022-07-18 12.51 13.32 12.41 12.64 3.6M
2022-07-15 11.85 12.27 11.47 12.25 3.3M
2022-07-14 12.50 12.50 11.95 11.99 3.2M
2022-07-13 12.76 12.95 12.30 12.77 3.5M
2022-07-12 14.15 14.28 12.82 13.12 7.5M
2022-07-11 15.22 15.36 14.70 14.89 1.3M
2022-07-08 14.90 15.41 14.66 15.28 0.9M
2022-07-07 14.72 16.08 14.65 15.22 2.8M
2022-07-06 14.85 15.54 14.71 14.86 5.6M
2022-07-05 13.21 14.89 13.08 14.77 2.5M
2022-07-01 13.20 13.80 13.05 13.47 1.9M
2022-06-30 12.76 13.25 12.38 13.15 2.5M
2022-06-29 13.02 13.31 12.78 13.08 1.3M
2022-06-28 13.39 13.57 12.89 13.08 2.7M
2022-06-27 13.47 13.60 12.93 13.46 2.2M
2022-06-24 12.27 13.65 12.15 13.50 4.7M
2022-06-23 11.31 12.18 11.25 12.03 2.1M
2022-06-22 11.28 11.72 11.02 11.17 2.7M
2022-06-21 11.78 12.14 11.31 11.45 3.3M
2022-06-17 10.96 11.69 10.94 11.30 8.8M
2022-06-16 10.74 11.41 10.51 10.88 5.4M
2022-06-15 11.06 11.43 10.63 11.19 6.3M
2022-06-14 11.38 11.94 10.89 11.00 4.2M
2022-06-13 11.61 12.00 11.20 11.34 4.4M
2022-06-10 13.27 13.34 11.54 12.35 7.3M
2022-06-09 15.48 15.75 13.80 14.32 4.5M
2022-06-08 15.14 16.29 14.91 15.65 2.4M
2022-06-07 14.71 15.14 14.46 15.08 5.2M
2022-06-06 15.60 16.61 15.02 15.48 4.3M
2022-06-03 15.95 16.30 15.18 15.36 2.1M
2022-06-02 15.24 16.55 15.06 16.25 2.2M
2022-06-01 15.45 16.07 14.99 15.32 2.9M
2022-05-31 15.84 16.22 15.33 15.76 4.2M
2022-05-27 14.76 16.14 14.50 16.09 1.7M
2022-05-26 14.12 14.71 13.85 14.52 1.7M
2022-05-25 13.95 14.43 13.55 14.16 2.8M
2022-05-24 15.16 15.20 13.50 13.86 2.4M
2022-05-23 15.46 16.11 15.02 15.69 1.1M
2022-05-20 16.21 16.51 15.12 15.88 1.8M
2022-05-19 15.00 16.25 15.00 15.80 2.3M
2022-05-18 15.25 16.62 14.86 15.14 2.8M
2022-05-17 15.83 16.28 14.78 15.56 1.9M
2022-05-16 15.90 16.40 15.23 15.32 1.4M
2022-05-13 14.96 17.12 14.94 16.19 3.8M
2022-05-12 12.94 14.83 12.91 14.54 3.5M
2022-05-11 14.25 14.70 13.40 13.50 3.2M
2022-05-10 14.36 14.89 13.56 14.48 3.7M
2022-05-09 15.28 15.47 14.03 14.07 2.5M
2022-05-06 15.45 16.46 14.84 15.77 2.6M
2022-05-05 16.54 16.78 15.32 15.99 3.5M
2022-05-04 15.01 16.98 14.80 16.82 8.6M
2022-05-03 18.08 18.69 16.69 16.96 4.4M
2022-05-02 18.22 18.60 17.58 18.11 2.3M
2022-04-29 18.83 19.89 18.13 18.17 1.9M
2022-04-28 17.94 18.96 17.59 18.94 1.5M
2022-04-27 17.43 18.21 16.96 17.60 4.2M
2022-04-26 18.80 18.80 17.38 17.42 3.8M
2022-04-25 17.75 19.11 17.60 18.82 3.1M
2022-04-22 17.83 18.35 17.37 17.78 3.4M
2022-04-21 19.00 19.20 17.61 17.86 2.6M
2022-04-20 19.83 19.97 18.32 18.36 2.6M
2022-04-19 18.00 20.01 17.86 19.61 3.4M
2022-04-18 18.94 19.45 18.04 18.19 4.6M
2022-04-14 19.21 19.58 18.80 19.12 3.3M
2022-04-13 18.10 19.40 17.87 19.07 3.3M
2022-04-12 18.20 19.39 17.90 18.38 4.0M
2022-04-11 16.14 17.99 16.04 17.71 4.5M
2022-04-08 16.83 16.91 15.76 16.44 2.7M
2022-04-07 17.58 18.00 16.63 17.02 2.9M
2022-04-06 18.01 18.44 16.86 17.64 5.7M
2022-04-05 19.63 19.65 18.34 18.58 3.3M
2022-04-04 18.23 20.26 18.16 19.69 3.3M
2022-04-01 18.22 18.24 17.16 17.96 3.6M
2022-03-31 19.78 19.79 17.85 17.92 3.4M
2022-03-30 20.56 21.10 19.65 19.94 2.8M
2022-03-29 20.55 21.26 20.40 20.78 4.0M
2022-03-28 19.95 20.89 19.70 20.61 3.0M
2022-03-25 19.78 20.20 19.05 20.10 3.6M
2022-03-24 19.50 19.65 18.33 19.56 6.0M
2022-03-23 19.99 20.60 19.24 20.52 3.8M
2022-03-22 19.93 20.80 19.63 20.11 2.2M
2022-03-21 20.10 20.69 19.50 20.04 2.4M
2022-03-18 19.20 20.65 19.11 20.06 2.6M
2022-03-17 18.26 19.44 17.96 19.15 1.7M
2022-03-16 17.70 19.28 17.57 18.52 3.0M
2022-03-15 17.15 17.63 16.55 16.93 4.1M
2022-03-14 17.02 18.09 16.43 16.90 3.3M
2022-03-11 18.22 18.22 16.85 17.21 5.0M
2022-03-10 17.73 18.24 17.53 17.87 0.7M
2022-03-09 17.11 18.61 17.01 18.23 2.4M
2022-03-08 16.00 17.02 15.69 16.37 2.7M
2022-03-07 17.00 17.31 15.82 15.90 2.1M
2022-03-04 17.50 17.90 16.80 17.02 2.9M
2022-03-03 19.16 19.32 17.42 17.64 1.5M
2022-03-02 19.50 19.99 18.21 18.93 1.9M
2022-03-01 18.42 19.68 18.20 19.19 2.7M
2022-02-28 17.95 18.53 17.71 18.32 1.9M
2022-02-25 17.63 18.21 17.29 17.97 2.3M
2022-02-24 15.60 17.93 15.60 17.63 1.9M
2022-02-23 18.16 18.88 16.66 16.75 2.2M
2022-02-22 18.63 19.45 18.30 18.60 2.4M
2022-02-18 18.91 19.96 18.40 18.97 3.4M
2022-02-17 22.38 22.38 18.80 19.25 6.9M
2022-02-16 22.14 22.44 21.51 21.85 1.8M
2022-02-15 20.43 22.39 20.00 22.15 3.1M
2022-02-14 18.72 21.36 18.57 20.41 5.8M
2022-02-11 20.40 21.43 18.10 18.41 4.6M
2022-02-10 22.76 23.65 22.00 22.46 2.0M
2022-02-09 22.96 23.72 22.49 23.49 1.6M
2022-02-08 22.03 22.58 21.60 22.53 1.7M
2022-02-07 20.84 22.77 20.82 22.08 2.1M
2022-02-04 19.74 20.91 18.55 20.84 2.1M
2022-02-03 21.09 21.48 19.00 19.01 1.8M
2022-02-02 22.88 23.35 21.22 21.31 1.0M
2022-02-01 22.14 22.67 20.86 22.53 1.8M
2022-01-31 20.48 21.83 20.00 21.75 3.0M
2022-01-28 20.81 20.96 19.55 20.32 1.7M
2022-01-27 21.71 22.13 20.28 20.60 0.7M
2022-01-26 21.26 22.61 21.07 21.46 1.5M
2022-01-25 20.50 21.14 19.76 20.61 1.0M
2022-01-24 20.19 21.05 18.52 21.04 2.3M
2022-01-21 21.90 22.67 20.57 20.70 1.0M
2022-01-20 22.15 22.96 22.03 22.11 0.6M
2022-01-19 22.60 23.42 21.88 21.92 0.9M
2022-01-18 22.89 23.68 22.29 22.70 1.4M
2022-01-14 22.10 23.24 22.01 23.10 1.4M
2022-01-13 24.08 24.51 22.04 22.55 1.0M
2022-01-12 24.68 25.78 23.85 24.05 1.1M
2022-01-11 23.59 25.20 23.33 24.49 1.5M
2022-01-10 22.37 23.61 21.90 23.50 1.3M
2022-01-07 22.13 22.98 21.72 22.80 1.0M
2022-01-06 21.49 22.90 20.84 22.11 2.8M
2022-01-05 23.96 24.11 21.06 21.75 3.1M
2022-01-04 25.51 25.51 23.20 24.10 1.2M
2022-01-03 26.40 26.81 24.82 25.62 0.5M