Freshworks

FRSH
🏛️ usa →
11.76
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
2023-12-29 24.00 24.09 23.40 23.49 1.7M
2023-12-28 23.96 24.15 23.68 24.00 1.5M
2023-12-27 23.88 24.02 23.51 23.73 1.4M
2023-12-26 24.17 24.25 23.81 23.84 1.3M
2023-12-22 24.14 24.34 23.83 23.96 1.1M
2023-12-21 23.99 24.10 23.38 24.08 1.7M
2023-12-20 24.19 24.59 23.55 23.56 2.1M
2023-12-19 24.24 24.98 24.24 24.48 2.9M
2023-12-18 24.00 24.47 23.75 24.19 2.6M
2023-12-15 23.80 24.16 23.43 24.15 5.0M
2023-12-14 22.69 23.74 22.64 23.54 5.0M
2023-12-13 21.30 22.24 21.06 22.19 4.6M
2023-12-12 20.53 21.25 20.43 21.24 2.6M
2023-12-11 20.05 20.56 19.82 20.53 1.9M
2023-12-08 19.86 20.58 19.72 20.26 1.0M
2023-12-07 20.50 20.51 19.69 20.07 2.2M
2023-12-06 21.03 21.20 20.49 20.50 1.4M
2023-12-05 20.48 20.97 20.06 20.88 1.8M
2023-12-04 20.51 21.00 20.39 20.63 2.4M
2023-12-01 20.16 21.50 20.13 21.21 3.7M
2023-11-30 20.55 20.65 19.63 20.02 2.5M
2023-11-29 19.92 21.13 19.91 20.45 3.7M
2023-11-28 18.98 19.74 18.80 19.49 2.6M
2023-11-27 18.72 19.12 18.66 18.96 1.4M
2023-11-24 18.84 19.05 18.79 18.89 0.5M
2023-11-22 19.00 19.20 18.70 18.89 1.7M
2023-11-21 18.64 19.18 18.59 18.75 1.7M
2023-11-20 18.57 19.37 18.57 18.92 1.9M
2023-11-17 17.91 18.62 17.85 18.56 2.5M
2023-11-16 18.02 18.06 17.51 17.76 1.9M
2023-11-15 18.39 18.78 18.06 18.17 3.0M
2023-11-14 17.95 18.36 17.82 18.32 2.4M
2023-11-13 17.38 17.49 17.11 17.18 1.8M
2023-11-10 17.07 17.63 16.91 17.45 2.2M
2023-11-09 18.37 18.44 16.87 17.05 3.4M
2023-11-08 18.45 18.61 17.77 18.25 3.7M
2023-11-07 18.55 19.15 18.28 18.92 2.1M
2023-11-06 19.02 19.07 18.00 18.32 1.8M
2023-11-03 18.35 19.00 18.35 19.00 2.7M
2023-11-02 18.00 18.58 17.77 18.24 2.4M
2023-11-01 17.65 18.63 17.12 17.55 4.6M
2023-10-31 17.67 18.05 17.29 17.94 3.9M
2023-10-30 17.62 17.88 17.39 17.62 2.4M
2023-10-27 17.84 17.94 17.54 17.67 1.6M
2023-10-26 17.82 17.93 17.40 17.67 2.1M
2023-10-25 18.41 18.41 17.60 17.71 2.0M
2023-10-24 18.62 19.15 18.30 18.63 2.4M
2023-10-23 18.27 18.53 17.86 18.29 2.4M
2023-10-20 18.97 19.00 18.20 18.55 2.2M
2023-10-19 19.13 19.41 18.89 18.96 2.3M
2023-10-18 19.03 19.15 18.70 18.92 2.1M
2023-10-17 18.25 19.28 18.11 19.05 3.3M
2023-10-16 17.93 18.75 17.81 18.58 2.5M
2023-10-13 17.93 17.93 17.53 17.74 1.2M
2023-10-12 18.58 18.69 17.72 17.92 1.9M
2023-10-11 18.74 19.01 18.52 18.70 1.9M
2023-10-10 19.15 19.62 18.69 18.70 1.8M
2023-10-09 19.17 19.47 19.05 19.10 1.3M
2023-10-06 18.59 19.76 18.52 19.51 2.4M
2023-10-05 18.90 18.95 18.52 18.82 1.7M
2023-10-04 18.74 19.14 18.59 18.91 1.7M
2023-10-03 19.16 19.30 18.45 18.60 1.7M
2023-10-02 19.92 20.07 19.22 19.37 2.2M
2023-09-29 19.83 20.33 19.81 19.92 2.4M
2023-09-28 19.24 19.76 19.05 19.56 1.2M
2023-09-27 18.72 19.33 18.72 19.30 2.2M
2023-09-26 19.21 19.58 18.69 18.72 1.4M
2023-09-25 19.13 19.53 19.06 19.41 1.6M
2023-09-22 19.81 19.86 19.35 19.38 1.6M
2023-09-21 19.94 19.94 19.21 19.50 2.5M
2023-09-20 19.95 20.53 19.82 20.09 1.8M
2023-09-19 19.88 20.07 19.73 19.98 2.4M
2023-09-18 19.77 19.97 19.48 19.89 3.3M
2023-09-15 20.39 20.39 19.82 20.01 4.3M
2023-09-14 21.00 21.05 20.51 20.56 3.1M
2023-09-13 21.26 21.30 20.62 20.95 4.6M
2023-09-12 21.66 22.55 21.64 21.68 2.0M
2023-09-11 22.18 22.63 21.87 22.23 2.5M
2023-09-08 23.42 23.80 21.84 21.90 3.4M
2023-09-07 22.52 23.64 22.10 23.12 5.2M
2023-09-06 22.06 23.21 21.94 22.94 4.4M
2023-09-05 22.04 22.39 21.84 22.23 3.7M
2023-09-01 22.12 22.55 22.10 22.30 2.5M
2023-08-31 22.04 22.22 21.81 21.87 2.2M
2023-08-30 21.34 21.96 21.22 21.89 3.4M
2023-08-29 21.20 21.69 21.06 21.39 3.1M
2023-08-28 21.25 21.58 20.98 21.20 2.2M
2023-08-25 20.64 21.61 20.64 21.15 3.9M
2023-08-24 21.03 21.18 20.42 20.67 2.0M
2023-08-23 20.85 20.93 20.53 20.79 3.1M
2023-08-22 20.35 21.19 20.31 20.90 3.1M
2023-08-21 21.47 21.51 20.86 21.04 2.4M
2023-08-18 20.69 21.60 20.47 21.45 2.8M
2023-08-17 22.09 22.09 21.04 21.10 2.1M
2023-08-16 22.41 22.45 21.98 22.08 2.7M
2023-08-15 22.56 22.95 22.30 22.41 1.8M
2023-08-14 22.39 22.85 22.15 22.76 2.0M
2023-08-11 22.26 22.62 22.11 22.48 2.5M
2023-08-10 22.00 22.54 21.95 22.50 3.6M
2023-08-09 21.58 21.97 21.22 21.90 2.7M
2023-08-08 21.21 21.45 20.81 21.45 3.0M
2023-08-07 20.91 21.75 20.60 21.71 2.7M
2023-08-04 21.43 21.62 20.91 20.92 3.1M
2023-08-03 20.84 21.40 19.81 21.38 6.0M
2023-08-02 21.56 23.09 20.85 21.61 13.7M
2023-08-01 18.54 18.54 17.88 18.24 2.3M
2023-07-31 17.76 18.71 17.75 18.66 2.3M
2023-07-28 17.72 17.91 17.39 17.62 1.2M
2023-07-27 17.75 17.93 17.14 17.29 1.3M
2023-07-26 16.87 17.48 16.78 17.41 1.2M
2023-07-25 16.98 17.22 16.72 17.00 1.0M
2023-07-24 16.98 17.10 16.61 16.81 1.4M
2023-07-21 17.75 17.88 16.93 16.97 2.4M
2023-07-20 18.14 18.46 17.54 17.55 2.3M
2023-07-19 17.82 18.41 17.79 18.08 2.2M
2023-07-18 17.68 17.83 17.53 17.66 1.8M
2023-07-17 17.64 17.85 17.45 17.62 2.8M
2023-07-14 17.54 17.75 17.36 17.56 1.6M
2023-07-13 17.52 17.92 17.50 17.65 1.8M
2023-07-12 17.05 17.50 16.93 17.41 2.2M
2023-07-11 16.65 17.15 16.60 17.09 1.7M
2023-07-10 16.12 16.54 16.04 16.54 1.8M
2023-07-07 16.20 16.62 16.15 16.30 2.3M
2023-07-06 16.15 16.26 15.83 16.17 3.8M
2023-07-05 17.25 17.40 16.49 16.50 3.3M
2023-07-03 17.35 17.68 17.27 17.61 1.3M
2023-06-30 17.65 17.85 17.41 17.58 2.9M
2023-06-29 17.20 17.62 17.09 17.60 2.2M
2023-06-28 16.62 17.27 16.52 17.20 3.4M
2023-06-27 16.10 16.78 15.90 16.70 1.9M
2023-06-26 16.05 16.51 15.85 15.88 1.6M
2023-06-23 16.26 16.46 16.06 16.21 24.1M
2023-06-22 16.19 16.63 16.07 16.52 1.6M
2023-06-21 16.96 16.96 16.02 16.31 1.9M
2023-06-20 16.69 16.99 16.51 16.94 2.8M
2023-06-16 17.00 17.04 16.50 16.72 3.2M
2023-06-15 16.70 17.31 16.56 17.22 2.7M
2023-06-14 16.63 17.60 16.59 17.13 3.6M
2023-06-13 16.23 16.77 16.06 16.73 2.9M
2023-06-12 15.75 16.21 15.65 16.17 2.0M
2023-06-09 15.73 15.88 15.53 15.67 2.6M
2023-06-08 15.91 15.98 15.56 15.70 1.7M
2023-06-07 16.04 16.33 15.89 15.91 1.5M
2023-06-06 15.71 16.31 15.68 16.13 1.9M
2023-06-05 15.55 15.93 15.37 15.76 1.5M
2023-06-02 15.64 15.70 15.15 15.66 2.1M
2023-06-01 15.25 15.68 14.81 15.48 2.1M
2023-05-31 14.68 15.83 14.68 15.76 3.6M
2023-05-30 14.86 15.39 14.83 14.85 1.4M
2023-05-26 14.52 14.96 14.47 14.66 1.7M
2023-05-25 15.27 15.30 14.37 14.44 3.6M
2023-05-24 15.08 15.31 14.93 15.13 1.9M
2023-05-23 14.86 15.98 14.69 15.23 3.1M
2023-05-22 15.38 15.95 15.21 15.60 1.6M
2023-05-19 15.03 15.52 15.03 15.34 2.7M
2023-05-18 14.62 15.36 14.51 15.34 1.9M
2023-05-17 14.43 14.69 14.21 14.61 1.5M
2023-05-16 14.52 14.60 14.16 14.40 1.2M
2023-05-15 13.95 14.83 13.91 14.74 2.1M
2023-05-12 13.67 14.15 13.53 14.10 2.3M
2023-05-11 13.61 13.69 13.35 13.68 0.9M
2023-05-10 13.70 14.00 13.57 13.65 1.0M
2023-05-09 13.34 13.61 13.30 13.43 1.4M
2023-05-08 13.16 13.61 13.13 13.48 1.3M
2023-05-05 12.65 13.34 12.65 13.13 2.2M
2023-05-04 12.96 13.31 12.22 12.58 3.2M
2023-05-03 14.47 14.47 12.72 12.89 5.8M
2023-05-02 13.21 13.25 12.71 12.85 2.5M
2023-05-01 13.17 13.42 13.00 13.28 2.7M
2023-04-28 13.62 13.67 13.30 13.36 1.4M
2023-04-27 13.85 13.90 13.42 13.78 0.8M
2023-04-26 13.59 13.87 13.33 13.70 1.4M
2023-04-25 14.16 14.17 13.32 13.45 1.9M
2023-04-24 15.00 15.09 13.78 14.33 1.4M
2023-04-21 15.00 15.19 14.77 15.10 0.9M
2023-04-20 14.80 15.15 14.65 14.91 1.0M
2023-04-19 14.48 15.14 14.37 14.80 1.2M
2023-04-18 14.86 14.97 14.51 14.70 0.8M
2023-04-17 14.09 14.73 14.04 14.69 1.0M
2023-04-14 14.17 14.23 13.72 13.99 1.4M
2023-04-13 14.24 14.57 14.22 14.29 0.7M
2023-04-12 14.71 14.90 14.10 14.13 1.7M
2023-04-11 14.77 14.81 14.32 14.41 1.6M
2023-04-10 14.45 14.81 14.36 14.77 1.1M
2023-04-06 14.50 14.81 14.16 14.81 0.6M
2023-04-05 15.00 15.23 14.49 14.54 1.6M
2023-04-04 15.13 15.35 15.02 15.17 0.9M
2023-04-03 15.00 15.28 14.79 15.22 0.8M
2023-03-31 14.81 15.69 14.75 15.36 1.9M
2023-03-30 14.67 14.76 14.43 14.74 1.0M
2023-03-29 14.30 14.55 14.13 14.44 1.1M
2023-03-28 13.82 14.06 13.70 14.05 1.3M
2023-03-27 13.94 14.03 13.72 13.84 0.9M
2023-03-24 13.87 13.92 13.25 13.84 1.9M
2023-03-23 13.56 13.98 13.51 13.84 1.4M
2023-03-22 13.84 14.00 13.40 13.42 1.1M
2023-03-21 13.75 14.07 13.64 13.95 1.7M
2023-03-20 13.70 13.70 12.95 13.51 2.7M
2023-03-17 13.94 14.07 13.51 13.73 1.7M
2023-03-16 14.20 14.21 13.86 14.01 1.9M
2023-03-15 14.00 14.39 13.84 14.30 2.0M
2023-03-14 14.00 14.53 13.91 14.43 2.3M
2023-03-13 13.42 14.28 13.29 14.01 1.8M
2023-03-10 14.50 14.61 13.30 13.64 2.5M
2023-03-09 15.00 15.46 14.57 14.62 1.2M
2023-03-08 15.29 15.60 15.25 15.40 0.8M
2023-03-07 15.62 15.89 15.43 15.51 2.2M
2023-03-06 15.56 15.95 15.42 15.59 1.3M
2023-03-03 14.86 15.76 14.60 15.56 2.0M
2023-03-02 14.23 14.91 14.23 14.76 1.9M
2023-03-01 14.96 15.07 14.46 14.50 1.6M
2023-02-28 14.80 15.14 14.73 14.94 1.7M
2023-02-27 15.22 15.23 14.82 14.90 1.1M
2023-02-24 14.96 15.08 14.71 14.89 0.8M
2023-02-23 15.40 15.51 14.92 15.34 0.6M
2023-02-22 15.41 15.69 15.04 15.31 0.6M
2023-02-21 15.40 15.65 15.17 15.30 0.9M
2023-02-17 15.75 15.87 15.49 15.76 1.3M
2023-02-16 16.03 16.25 15.76 15.77 1.6M
2023-02-15 16.50 16.62 16.11 16.56 1.8M
2023-02-14 15.80 16.65 15.69 16.58 1.1M
2023-02-13 15.89 16.22 15.71 15.97 1.2M
2023-02-10 15.67 15.97 15.50 15.82 2.1M
2023-02-09 16.97 17.25 15.30 15.79 4.5M
2023-02-08 17.10 18.14 16.62 16.93 3.7M
2023-02-07 16.08 16.53 15.58 16.39 1.9M
2023-02-06 17.25 17.75 16.22 16.27 2.4M
2023-02-03 16.94 17.14 16.17 16.26 1.7M
2023-02-02 17.40 17.69 16.81 17.57 2.6M
2023-02-01 16.27 17.06 16.14 16.96 2.9M
2023-01-31 16.01 16.52 15.85 16.18 3.2M
2023-01-30 16.48 16.60 16.06 16.27 1.9M
2023-01-27 15.87 16.93 15.86 16.89 1.7M
2023-01-26 15.72 15.98 15.44 15.95 1.4M
2023-01-25 14.87 15.47 14.45 15.32 1.5M
2023-01-24 15.20 15.71 15.10 15.31 1.2M
2023-01-23 15.15 15.35 14.90 15.23 2.2M
2023-01-20 15.36 15.43 14.98 15.00 1.2M
2023-01-19 15.37 15.52 14.89 15.17 1.4M
2023-01-18 16.50 16.50 15.63 15.72 1.6M
2023-01-17 15.06 16.38 14.72 16.20 2.0M
2023-01-13 14.69 15.22 14.65 15.07 1.5M
2023-01-12 14.63 14.94 14.06 14.91 2.6M
2023-01-11 14.37 14.63 14.17 14.56 1.8M
2023-01-10 14.18 14.51 14.06 14.31 1.4M
2023-01-09 14.03 14.63 14.03 14.35 2.0M
2023-01-06 14.47 14.49 13.84 14.25 1.0M
2023-01-05 14.75 14.82 14.01 14.32 1.6M
2023-01-04 14.57 15.16 14.32 14.91 1.4M
2023-01-03 15.08 15.34 14.50 14.83 1.1M