Geospace

GEOS
🏛️ usa →
19.09
Last Update: 2025-09-26
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 12.83 13.09 12.58 12.96 0.0M
2023-12-28 12.83 12.91 12.65 12.83 0.0M
2023-12-27 12.90 13.20 12.44 12.99 0.1M
2023-12-26 13.15 13.15 12.90 12.95 0.1M
2023-12-22 12.95 13.25 12.85 12.99 0.0M
2023-12-21 12.80 13.24 12.69 12.95 0.1M
2023-12-20 13.12 13.12 12.63 12.80 0.1M
2023-12-19 12.81 13.25 12.75 13.07 0.1M
2023-12-18 12.50 12.95 11.92 12.90 0.2M
2023-12-15 11.96 12.98 11.78 12.07 0.5M
2023-12-14 11.28 11.65 11.23 11.44 0.1M
2023-12-13 11.18 11.37 10.78 11.31 0.1M
2023-12-12 10.93 11.41 10.93 11.09 0.0M
2023-12-11 11.37 11.37 10.35 11.20 0.1M
2023-12-08 11.87 12.03 11.30 11.47 0.0M
2023-12-07 11.86 12.01 11.78 11.92 0.0M
2023-12-06 11.84 12.36 11.47 11.90 0.1M
2023-12-05 12.01 12.26 11.71 11.84 0.0M
2023-12-04 12.22 12.24 11.86 12.12 0.1M
2023-12-01 12.00 12.39 11.85 12.11 0.1M
2023-11-30 11.97 12.10 11.75 11.92 0.0M
2023-11-29 12.00 12.22 11.88 11.98 0.0M
2023-11-28 12.70 12.70 11.67 11.99 0.1M
2023-11-27 12.46 12.80 12.06 12.71 0.1M
2023-11-24 12.10 12.31 12.01 12.12 0.0M
2023-11-22 12.06 12.29 12.00 12.11 0.0M
2023-11-21 12.06 12.49 11.91 12.29 0.1M
2023-11-20 12.23 12.46 12.06 12.10 0.1M
2023-11-17 11.85 12.67 11.43 12.03 0.2M
2023-11-16 11.77 12.07 11.34 11.77 0.0M
2023-11-15 12.00 12.41 11.87 12.03 0.1M
2023-11-14 12.15 12.29 11.81 12.10 0.1M
2023-11-13 12.01 12.15 11.44 12.00 0.0M
2023-11-10 11.22 11.90 11.22 11.84 0.0M
2023-11-09 11.12 11.44 11.12 11.28 0.0M
2023-11-08 10.87 11.31 10.87 11.19 0.0M
2023-11-07 11.33 11.33 10.82 10.88 0.0M
2023-11-06 11.57 11.79 11.33 11.37 0.0M
2023-11-03 11.94 12.09 11.48 11.73 0.0M
2023-11-02 11.85 12.23 11.82 11.94 0.1M
2023-11-01 11.97 12.17 11.77 11.79 0.0M
2023-10-31 11.77 12.27 11.58 11.99 0.1M
2023-10-30 12.55 12.67 11.37 11.76 0.1M
2023-10-27 12.45 12.71 12.16 12.57 0.0M
2023-10-26 12.07 12.61 12.00 12.45 0.0M
2023-10-25 12.27 12.52 12.05 12.13 0.1M
2023-10-24 12.49 12.99 12.07 12.16 0.0M
2023-10-23 12.28 12.51 11.86 12.45 0.1M
2023-10-20 12.00 12.62 11.77 12.54 0.1M
2023-10-19 13.08 13.24 11.70 12.04 0.1M
2023-10-18 13.28 13.39 13.06 13.32 0.0M
2023-10-17 13.11 13.45 12.96 13.23 0.1M
2023-10-16 13.71 13.71 12.90 13.19 0.1M
2023-10-13 13.48 13.74 13.02 13.30 0.1M
2023-10-12 13.35 13.73 13.01 13.31 0.1M
2023-10-11 12.58 13.45 12.58 13.22 0.2M
2023-10-10 12.11 12.92 11.96 12.73 0.1M
2023-10-09 12.20 12.62 12.13 12.13 0.1M
2023-10-06 11.92 12.42 11.68 12.20 0.0M
2023-10-05 11.56 12.23 11.56 11.90 0.1M
2023-10-04 12.57 12.57 11.63 11.83 0.1M
2023-10-03 13.02 13.13 12.47 12.70 0.1M
2023-10-02 12.99 13.29 12.78 13.15 0.1M
2023-09-29 13.74 13.87 12.86 12.95 0.1M
2023-09-28 13.92 14.00 13.51 13.74 0.1M
2023-09-27 12.86 13.88 12.86 13.74 0.1M
2023-09-26 13.66 13.66 12.63 12.83 0.1M
2023-09-25 14.00 14.59 13.56 13.67 0.2M
2023-09-22 12.51 13.99 12.42 13.52 0.1M
2023-09-21 11.77 12.59 11.77 12.50 0.1M
2023-09-20 11.79 11.89 11.33 11.66 0.0M
2023-09-19 11.32 11.78 11.32 11.78 0.0M
2023-09-18 11.60 11.75 11.31 11.43 0.0M
2023-09-15 11.36 11.88 11.30 11.59 0.1M
2023-09-14 11.01 11.49 11.01 11.36 0.0M
2023-09-13 11.78 11.78 10.82 11.01 0.1M
2023-09-12 12.37 12.59 11.66 11.84 0.1M
2023-09-11 12.35 12.35 11.55 12.14 0.2M
2023-09-08 11.34 12.46 11.21 12.25 0.1M
2023-09-07 11.33 11.46 10.70 11.25 0.1M
2023-09-06 10.37 11.53 10.36 11.32 0.2M
2023-09-05 9.43 10.38 9.36 10.20 0.2M
2023-09-01 9.65 9.90 9.50 9.50 0.0M
2023-08-31 9.20 9.78 9.11 9.56 0.0M
2023-08-30 9.05 9.30 9.00 9.09 0.0M
2023-08-29 9.34 9.39 8.98 9.13 0.0M
2023-08-28 9.46 9.62 9.02 9.23 0.0M
2023-08-25 9.65 9.70 9.30 9.46 0.0M
2023-08-24 9.64 9.85 9.39 9.51 0.0M
2023-08-23 8.87 9.62 8.55 9.50 0.1M
2023-08-22 8.41 9.09 8.33 8.85 0.0M
2023-08-21 8.65 8.65 8.37 8.47 0.0M
2023-08-18 8.68 8.83 8.48 8.54 0.0M
2023-08-17 8.88 8.99 8.58 8.76 0.0M
2023-08-16 9.18 9.20 8.75 8.86 0.0M
2023-08-15 9.29 9.29 8.92 9.18 0.0M
2023-08-14 9.10 9.35 8.91 9.20 0.1M
2023-08-11 8.47 8.87 8.26 8.65 0.0M
2023-08-10 7.65 8.01 7.63 7.95 0.0M
2023-08-09 7.70 7.76 7.45 7.59 0.0M
2023-08-08 7.54 7.65 7.27 7.44 0.0M
2023-08-07 7.60 7.89 7.57 7.57 0.0M
2023-08-04 7.70 7.84 7.52 7.75 0.0M
2023-08-03 8.04 8.04 7.50 7.55 0.0M
2023-08-02 8.12 8.15 7.72 8.00 0.0M
2023-08-01 8.10 8.23 7.81 8.02 0.0M
2023-07-31 8.16 8.24 7.96 8.01 0.0M
2023-07-28 8.04 8.10 7.88 8.02 0.0M
2023-07-27 8.07 8.07 7.75 7.97 0.0M
2023-07-26 8.02 8.08 7.84 8.07 0.0M
2023-07-25 7.90 8.10 7.76 7.94 0.0M
2023-07-24 7.73 7.90 7.60 7.89 0.0M
2023-07-21 7.73 7.83 7.53 7.57 0.0M
2023-07-20 7.72 7.94 7.30 7.72 0.0M
2023-07-19 7.72 7.86 7.53 7.63 0.0M
2023-07-18 7.62 7.96 7.58 7.96 0.0M
2023-07-17 7.79 7.89 7.52 7.65 0.0M
2023-07-14 7.70 7.80 7.60 7.71 0.0M
2023-07-13 8.09 8.09 7.87 7.98 0.0M
2023-07-12 7.93 8.04 7.91 8.02 0.0M
2023-07-11 7.75 8.02 7.75 7.97 0.0M
2023-07-10 7.91 8.06 7.66 7.66 0.0M
2023-07-07 7.69 7.93 7.45 7.90 0.0M
2023-07-06 7.38 7.77 7.22 7.67 0.0M
2023-07-05 7.64 7.69 7.31 7.46 0.0M
2023-07-03 7.53 7.67 7.49 7.58 0.0M
2023-06-30 7.71 7.95 7.68 7.77 0.0M
2023-06-29 7.75 7.81 7.30 7.71 0.0M
2023-06-28 6.80 7.93 6.71 7.56 0.1M
2023-06-27 6.75 6.80 6.60 6.72 0.0M
2023-06-26 7.07 7.16 6.61 6.80 0.0M
2023-06-23 7.21 7.35 7.00 7.12 0.0M
2023-06-22 7.78 7.80 7.03 7.18 0.0M
2023-06-21 7.79 7.84 7.61 7.76 0.0M
2023-06-20 7.91 8.01 7.64 7.76 0.0M
2023-06-16 7.89 8.03 7.54 7.82 0.0M
2023-06-15 8.10 8.22 7.88 7.89 0.0M
2023-06-14 8.25 8.30 8.02 8.02 0.0M
2023-06-13 8.25 8.52 8.00 8.19 0.0M
2023-06-12 8.28 8.44 8.16 8.16 0.0M
2023-06-09 8.36 8.55 8.30 8.32 0.0M
2023-06-08 8.45 8.55 8.26 8.27 0.0M
2023-06-07 8.61 8.61 8.31 8.33 0.0M
2023-06-06 8.21 8.56 8.21 8.52 0.0M
2023-06-05 8.05 8.51 8.04 8.27 0.0M
2023-06-02 8.06 8.24 8.03 8.04 0.0M
2023-06-01 8.27 8.27 7.92 8.10 0.0M
2023-05-31 8.33 8.52 8.25 8.25 0.0M
2023-05-30 8.37 8.42 8.21 8.36 0.0M
2023-05-26 8.51 8.54 8.19 8.30 0.0M
2023-05-25 8.55 8.55 8.35 8.44 0.0M
2023-05-24 8.55 8.66 8.44 8.50 0.0M
2023-05-23 8.37 8.65 8.37 8.44 0.0M
2023-05-22 8.69 8.69 8.35 8.37 0.0M
2023-05-19 8.83 8.83 8.63 8.69 0.0M
2023-05-18 8.77 8.83 8.16 8.70 0.1M
2023-05-17 8.87 9.16 8.45 8.84 0.1M
2023-05-16 8.42 8.95 8.06 8.80 0.1M
2023-05-15 7.86 8.43 7.78 8.37 0.1M
2023-05-12 7.28 7.98 7.28 7.76 0.1M
2023-05-11 7.55 7.61 7.40 7.42 0.0M
2023-05-10 7.54 7.55 7.35 7.55 0.0M
2023-05-09 7.37 7.52 7.30 7.47 0.0M
2023-05-08 7.49 7.53 7.29 7.37 0.0M
2023-05-05 7.30 7.50 7.26 7.49 0.0M
2023-05-04 7.45 7.45 7.25 7.27 0.0M
2023-05-03 7.43 7.73 7.41 7.45 0.1M
2023-05-02 7.31 7.43 7.08 7.33 0.0M
2023-05-01 7.18 7.50 7.18 7.24 0.0M
2023-04-28 7.22 7.49 7.17 7.22 0.0M
2023-04-27 7.51 7.51 7.12 7.33 0.0M
2023-04-26 7.59 7.70 7.38 7.43 0.0M
2023-04-25 7.69 7.69 7.46 7.54 0.0M
2023-04-24 7.58 7.80 7.43 7.69 0.0M
2023-04-21 8.05 8.05 7.61 7.62 0.0M
2023-04-20 8.05 8.12 7.87 8.05 0.0M
2023-04-19 7.93 8.11 7.93 8.00 0.0M
2023-04-18 8.11 8.20 7.83 7.93 0.0M
2023-04-17 8.41 8.44 8.08 8.11 0.0M
2023-04-14 8.48 8.48 8.34 8.41 0.0M
2023-04-13 8.70 8.83 8.32 8.40 0.0M
2023-04-12 8.61 8.69 8.49 8.69 0.0M
2023-04-11 8.49 8.64 8.32 8.48 0.1M
2023-04-10 8.30 8.59 8.19 8.38 0.1M
2023-04-06 8.29 8.29 8.04 8.29 0.0M
2023-04-05 8.10 8.45 7.84 8.17 0.1M
2023-04-04 7.52 8.26 7.51 8.25 0.1M
2023-04-03 7.16 7.49 7.05 7.49 0.1M
2023-03-31 7.40 7.40 6.85 7.05 0.0M
2023-03-30 7.40 7.40 7.16 7.32 0.0M
2023-03-29 7.22 7.55 6.91 7.27 0.1M
2023-03-28 6.90 7.17 6.77 7.17 0.1M
2023-03-27 6.40 6.71 6.33 6.70 0.0M
2023-03-24 6.57 6.61 6.21 6.32 0.0M
2023-03-23 6.58 6.59 6.41 6.52 0.1M
2023-03-22 6.80 7.00 6.40 6.50 0.2M
2023-03-21 6.56 7.08 6.01 6.30 0.1M
2023-03-20 6.33 6.33 5.92 6.07 0.1M
2023-03-17 6.00 6.31 5.75 5.80 0.3M
2023-03-16 5.99 6.07 5.27 5.66 0.3M
2023-03-15 6.29 6.29 5.82 5.96 0.1M
2023-03-14 6.57 6.65 6.30 6.30 0.0M
2023-03-13 6.95 7.00 6.54 6.56 0.0M
2023-03-10 7.05 7.16 6.82 7.01 0.1M
2023-03-09 7.07 7.17 6.82 7.03 0.1M
2023-03-08 6.55 7.17 6.54 6.96 0.1M
2023-03-07 6.25 6.54 6.25 6.47 0.0M
2023-03-06 6.39 6.43 6.15 6.30 0.0M
2023-03-03 6.55 6.55 6.13 6.47 0.0M
2023-03-02 6.26 6.71 6.22 6.51 0.0M
2023-03-01 6.18 6.25 5.90 6.21 0.1M
2023-02-28 6.10 6.22 5.96 5.96 0.0M
2023-02-27 5.85 6.05 5.80 6.02 0.0M
2023-02-24 5.50 5.84 5.50 5.74 0.0M
2023-02-23 5.31 5.78 5.31 5.78 0.0M
2023-02-22 5.52 5.52 5.18 5.18 0.1M
2023-02-21 5.43 5.57 5.33 5.48 0.0M
2023-02-17 5.62 5.67 5.40 5.49 0.0M
2023-02-16 5.66 5.70 5.51 5.58 0.0M
2023-02-15 5.21 5.77 5.21 5.60 0.1M
2023-02-14 5.61 5.61 5.51 5.51 0.0M
2023-02-13 5.52 5.72 5.52 5.61 0.0M
2023-02-10 5.35 5.60 5.35 5.48 0.0M
2023-02-09 5.48 5.48 5.23 5.33 0.1M
2023-02-08 5.00 5.11 4.95 5.04 0.0M
2023-02-07 4.87 4.99 4.87 4.97 0.0M
2023-02-06 4.87 4.98 4.87 4.91 0.0M
2023-02-03 4.90 4.92 4.83 4.87 0.0M
2023-02-02 4.75 4.98 4.74 4.97 0.0M
2023-02-01 4.92 4.92 4.81 4.81 0.0M
2023-01-31 4.77 4.81 4.75 4.76 0.0M
2023-01-30 4.80 4.92 4.71 4.77 0.0M
2023-01-27 4.79 4.79 4.75 4.76 0.0M
2023-01-26 4.77 4.82 4.67 4.78 0.0M
2023-01-25 4.74 4.84 4.73 4.74 0.0M
2023-01-24 4.67 4.79 4.67 4.76 0.0M
2023-01-23 4.72 4.85 4.67 4.71 0.1M
2023-01-20 4.75 4.75 4.69 4.74 0.0M
2023-01-19 4.58 4.75 4.57 4.74 0.0M
2023-01-18 4.60 4.72 4.54 4.55 0.0M
2023-01-17 4.62 4.70 4.50 4.55 0.0M
2023-01-13 4.65 4.65 4.51 4.56 0.0M
2023-01-12 4.75 4.80 4.47 4.74 0.0M
2023-01-11 4.49 4.75 4.49 4.68 0.0M
2023-01-10 4.30 4.50 4.30 4.41 0.1M
2023-01-09 4.29 4.34 4.09 4.30 0.0M
2023-01-06 4.25 4.25 4.07 4.22 0.0M
2023-01-05 4.05 4.15 4.05 4.09 0.0M
2023-01-04 4.00 4.11 3.96 4.05 0.0M
2023-01-03 4.24 4.30 4.02 4.02 0.0M