Getty Images Holdings

GETY
🏛️ usa →
1.98
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
2023-12-29 5.39 5.40 5.20 5.25 0.1M
2023-12-28 5.41 5.50 5.32 5.41 0.2M
2023-12-27 5.28 5.37 5.21 5.31 0.2M
2023-12-26 5.34 5.42 5.24 5.36 0.2M
2023-12-22 5.50 5.50 5.21 5.29 0.4M
2023-12-21 4.94 5.50 4.94 5.50 0.5M
2023-12-20 4.97 5.17 4.91 4.92 0.3M
2023-12-19 4.94 5.03 4.85 4.99 0.3M
2023-12-18 4.94 5.05 4.81 4.84 0.3M
2023-12-15 4.93 5.05 4.85 4.98 0.3M
2023-12-14 5.07 5.20 4.86 5.00 0.5M
2023-12-13 4.75 5.12 4.72 5.03 0.3M
2023-12-12 5.11 5.11 4.52 4.77 0.4M
2023-12-11 5.32 5.32 5.08 5.10 0.1M
2023-12-08 5.30 5.43 5.23 5.37 0.3M
2023-12-07 5.33 5.50 5.25 5.37 0.2M
2023-12-06 5.11 5.41 5.11 5.40 0.3M
2023-12-05 5.27 5.27 5.13 5.16 0.2M
2023-12-04 5.15 5.42 5.15 5.25 0.3M
2023-12-01 4.85 5.35 4.84 5.27 0.3M
2023-11-30 4.83 5.01 4.83 4.92 0.1M
2023-11-29 4.85 5.00 4.85 4.85 0.1M
2023-11-28 4.90 5.10 4.81 4.82 0.2M
2023-11-27 5.17 5.23 4.95 4.97 0.2M
2023-11-24 4.99 5.24 4.99 5.19 0.1M
2023-11-22 5.25 5.29 4.97 5.05 0.2M
2023-11-21 4.95 5.26 4.95 5.24 0.2M
2023-11-20 4.61 5.04 4.61 4.95 0.4M
2023-11-17 4.50 4.65 4.46 4.62 0.2M
2023-11-16 4.30 4.47 4.20 4.43 0.2M
2023-11-15 4.25 4.49 4.06 4.40 0.5M
2023-11-14 4.20 4.67 4.20 4.47 0.5M
2023-11-13 4.05 4.17 4.02 4.15 0.1M
2023-11-10 4.48 4.51 3.98 4.00 0.3M
2023-11-09 4.53 4.73 4.43 4.48 0.2M
2023-11-08 4.60 4.60 4.43 4.45 0.1M
2023-11-07 4.55 4.65 4.49 4.53 0.1M
2023-11-06 4.63 4.65 4.54 4.55 0.1M
2023-11-03 4.42 4.68 4.42 4.61 0.2M
2023-11-02 4.26 4.40 4.21 4.36 0.1M
2023-11-01 4.25 4.25 4.06 4.23 0.2M
2023-10-31 4.26 4.40 4.22 4.23 0.1M
2023-10-30 4.17 4.27 4.04 4.22 0.2M
2023-10-27 4.30 4.32 4.08 4.12 0.2M
2023-10-26 4.31 4.45 4.30 4.31 0.1M
2023-10-25 4.49 4.49 4.35 4.35 0.1M
2023-10-24 4.40 4.57 4.30 4.52 0.2M
2023-10-23 4.52 4.64 4.29 4.31 0.3M
2023-10-20 4.80 4.80 4.52 4.52 0.2M
2023-10-19 5.31 5.31 4.85 4.85 0.2M
2023-10-18 5.47 5.61 5.28 5.29 0.3M
2023-10-17 5.57 5.72 5.55 5.56 0.2M
2023-10-16 5.44 5.64 5.38 5.52 0.2M
2023-10-13 5.96 6.01 5.44 5.45 0.3M
2023-10-12 6.10 6.11 5.88 5.96 0.2M
2023-10-11 6.42 6.45 6.09 6.12 0.3M
2023-10-10 6.24 6.57 6.18 6.53 0.4M
2023-10-09 5.78 6.28 5.75 6.28 0.2M
2023-10-06 5.60 5.93 5.60 5.85 0.2M
2023-10-05 5.57 5.75 5.36 5.69 0.2M
2023-10-04 5.62 5.69 5.43 5.68 0.2M
2023-10-03 6.09 6.09 5.41 5.61 0.7M
2023-10-02 6.50 6.53 6.15 6.40 0.3M
2023-09-29 6.51 6.57 6.40 6.49 0.3M
2023-09-28 6.09 6.38 5.87 6.31 0.3M
2023-09-27 6.32 6.40 6.02 6.07 0.3M
2023-09-26 6.10 6.65 6.09 6.26 0.5M
2023-09-25 5.90 6.13 5.85 6.10 0.2M
2023-09-22 6.10 6.22 5.97 5.97 0.4M
2023-09-21 6.00 6.26 5.86 6.12 0.6M
2023-09-20 7.19 7.35 6.05 6.11 1.8M
2023-09-19 6.80 7.35 6.70 7.30 3.3M
2023-09-18 6.37 7.09 6.36 7.08 3.0M
2023-09-15 6.01 6.52 5.79 6.50 4.6M
2023-09-14 5.68 6.10 5.67 6.10 3.3M
2023-09-13 5.51 5.71 5.41 5.70 1.9M
2023-09-12 5.54 5.72 5.49 5.58 0.6M
2023-09-11 5.31 5.64 5.29 5.56 0.8M
2023-09-08 4.96 5.35 4.95 5.30 1.1M
2023-09-07 4.80 5.04 4.79 4.95 0.6M
2023-09-06 4.94 5.07 4.79 4.90 0.6M
2023-09-05 4.43 5.04 4.43 4.95 1.8M
2023-09-01 4.44 4.47 4.31 4.40 0.1M
2023-08-31 4.42 4.46 4.37 4.40 0.1M
2023-08-30 4.36 4.46 4.36 4.41 0.1M
2023-08-29 4.46 4.50 4.31 4.39 0.1M
2023-08-28 4.46 4.59 4.42 4.43 0.2M
2023-08-25 4.13 4.47 4.12 4.44 0.3M
2023-08-24 4.03 4.18 3.94 4.09 0.3M
2023-08-23 3.97 4.05 3.96 4.05 0.2M
2023-08-22 4.02 4.10 3.90 3.97 0.3M
2023-08-21 3.97 4.02 3.89 4.01 0.1M
2023-08-18 3.95 4.04 3.90 4.00 0.2M
2023-08-17 4.14 4.17 3.93 3.97 0.4M
2023-08-16 4.34 4.55 4.16 4.16 0.5M
2023-08-15 3.77 4.38 3.65 4.25 1.0M
2023-08-14 4.64 4.64 4.32 4.55 1.2M
2023-08-11 4.72 4.74 4.65 4.71 0.2M
2023-08-10 4.71 4.76 4.64 4.74 0.2M
2023-08-09 4.69 4.78 4.62 4.73 0.2M
2023-08-08 4.65 4.74 4.58 4.70 0.2M
2023-08-07 4.86 4.90 4.62 4.74 0.3M
2023-08-04 4.79 4.92 4.75 4.81 0.2M
2023-08-03 4.76 4.90 4.73 4.79 0.3M
2023-08-02 4.85 4.92 4.77 4.80 0.2M
2023-08-01 4.97 4.98 4.81 4.92 0.2M
2023-07-31 4.85 5.18 4.80 4.96 0.5M
2023-07-28 4.84 4.87 4.77 4.84 0.1M
2023-07-27 4.82 4.87 4.76 4.77 0.1M
2023-07-26 4.81 4.86 4.79 4.86 0.1M
2023-07-25 4.84 4.86 4.78 4.78 0.1M
2023-07-24 4.87 4.90 4.80 4.86 0.1M
2023-07-21 4.95 4.95 4.80 4.83 0.2M
2023-07-20 5.00 5.01 4.82 4.93 0.2M
2023-07-19 4.89 4.99 4.85 4.99 0.3M
2023-07-18 4.91 4.95 4.84 4.85 0.2M
2023-07-17 4.92 4.95 4.86 4.91 0.1M
2023-07-14 4.94 4.95 4.84 4.95 0.2M
2023-07-13 4.94 4.97 4.90 4.93 0.3M
2023-07-12 5.00 5.00 4.83 4.92 0.4M
2023-07-11 4.85 4.95 4.82 4.90 0.3M
2023-07-10 4.87 4.87 4.71 4.83 0.3M
2023-07-07 4.83 4.91 4.79 4.87 0.2M
2023-07-06 4.82 4.90 4.72 4.84 0.2M
2023-07-05 4.84 4.92 4.74 4.90 0.3M
2023-07-03 4.88 4.93 4.82 4.84 0.1M
2023-06-30 4.96 4.98 4.82 4.88 0.2M
2023-06-29 4.91 4.95 4.85 4.93 0.1M
2023-06-28 4.83 4.93 4.76 4.93 0.2M
2023-06-27 4.86 4.94 4.79 4.84 0.3M
2023-06-26 4.88 4.98 4.79 4.85 0.3M
2023-06-23 4.95 5.00 4.78 4.87 0.7M
2023-06-22 5.09 5.17 5.02 5.12 0.2M
2023-06-21 5.16 5.25 5.02 5.13 0.4M
2023-06-20 4.94 5.20 4.92 5.11 0.6M
2023-06-16 4.94 4.98 4.79 4.91 0.7M
2023-06-15 4.92 5.02 4.86 4.89 0.5M
2023-06-14 5.25 5.25 4.94 4.94 1.1M
2023-06-13 5.70 5.70 5.18 5.20 1.0M
2023-06-12 5.89 5.98 5.41 5.57 0.9M
2023-06-09 5.86 6.05 5.78 5.90 0.6M
2023-06-08 5.99 6.05 5.77 5.89 1.0M
2023-06-07 5.91 6.53 5.88 6.18 1.8M
2023-06-06 5.49 5.80 5.33 5.58 0.7M
2023-06-05 4.78 5.96 4.76 5.57 2.7M
2023-06-02 4.67 4.82 4.65 4.76 0.9M
2023-06-01 4.76 4.81 4.61 4.63 0.3M
2023-05-31 4.75 4.92 4.66 4.67 0.6M
2023-05-30 5.10 5.15 4.62 4.75 0.8M
2023-05-26 5.05 5.06 4.81 4.99 0.5M
2023-05-25 5.20 5.56 4.86 5.03 1.4M
2023-05-24 6.05 6.11 5.07 5.20 1.7M
2023-05-23 6.34 6.70 6.08 6.12 0.8M
2023-05-22 5.90 6.43 5.90 6.38 1.0M
2023-05-19 6.06 6.07 5.84 5.84 0.4M
2023-05-18 6.11 6.17 5.96 6.05 0.3M
2023-05-17 6.07 6.29 5.94 6.15 0.4M
2023-05-16 6.03 6.23 6.00 6.06 0.2M
2023-05-15 6.15 6.39 6.03 6.13 0.4M
2023-05-12 6.45 6.71 6.03 6.14 1.0M
2023-05-11 6.17 6.34 6.06 6.24 0.3M
2023-05-10 6.47 6.49 6.18 6.31 0.3M
2023-05-09 6.16 6.58 6.16 6.43 0.5M
2023-05-08 5.94 6.50 5.85 6.30 0.5M
2023-05-05 6.00 6.01 5.83 5.93 0.3M
2023-05-04 5.95 6.00 5.68 5.90 0.4M
2023-05-03 5.97 6.13 5.97 6.02 0.3M
2023-05-02 6.50 6.55 5.91 5.98 0.6M
2023-05-01 6.40 6.61 6.23 6.52 0.5M
2023-04-28 6.37 6.64 6.10 6.43 0.7M
2023-04-27 6.30 6.58 6.20 6.54 0.9M
2023-04-26 6.00 6.57 5.95 6.30 1.2M
2023-04-25 6.37 6.62 6.15 6.32 2.3M
2023-04-24 7.88 8.18 6.50 6.63 26.7M
2023-04-21 5.49 5.49 4.98 5.06 0.5M
2023-04-20 6.23 6.31 5.42 5.45 0.9M
2023-04-19 6.23 6.52 6.21 6.34 0.1M
2023-04-18 6.33 6.59 6.15 6.41 0.3M
2023-04-17 6.34 6.69 6.21 6.28 0.4M
2023-04-14 6.13 6.94 6.02 6.32 0.8M
2023-04-13 6.14 6.45 5.94 6.27 0.2M
2023-04-12 6.21 6.25 5.87 6.25 0.2M
2023-04-11 7.01 7.29 5.80 6.23 1.5M
2023-04-10 6.43 6.62 6.08 6.50 0.3M
2023-04-06 5.68 6.43 5.65 6.21 0.6M
2023-04-05 6.24 6.51 5.54 5.74 0.6M
2023-04-04 5.93 7.19 5.90 6.04 3.1M
2023-04-03 5.09 6.07 5.04 5.94 1.0M
2023-03-31 5.10 5.20 4.91 5.09 0.3M
2023-03-30 4.86 5.10 4.64 5.10 0.3M
2023-03-29 4.50 4.95 4.48 4.87 0.5M
2023-03-28 4.50 4.57 4.24 4.46 0.5M
2023-03-27 3.89 4.45 3.82 4.20 0.4M
2023-03-24 3.84 4.11 3.62 4.01 0.5M
2023-03-23 4.00 4.22 3.95 4.03 0.2M
2023-03-22 3.78 4.19 3.62 3.95 0.6M
2023-03-21 3.77 4.13 3.51 3.69 1.5M
2023-03-20 4.41 4.48 3.42 3.56 0.7M
2023-03-17 4.80 4.98 4.40 4.47 0.3M
2023-03-16 4.84 5.07 4.70 4.90 0.4M
2023-03-15 4.89 5.20 4.77 4.90 0.2M
2023-03-14 4.85 5.07 4.60 5.03 0.3M
2023-03-13 4.84 5.50 4.84 5.21 0.3M
2023-03-10 4.99 5.14 4.78 4.97 0.1M
2023-03-09 5.33 5.55 5.02 5.14 0.2M
2023-03-08 5.81 5.96 5.15 5.44 0.2M
2023-03-07 5.95 6.09 5.83 5.86 0.1M
2023-03-06 5.90 6.07 5.81 5.97 0.1M
2023-03-03 6.03 6.20 5.93 5.94 0.1M
2023-03-02 6.24 6.24 5.99 6.14 0.1M
2023-03-01 6.41 6.54 6.19 6.22 0.1M
2023-02-28 6.25 6.53 6.11 6.42 0.1M
2023-02-27 6.54 6.59 6.32 6.51 0.1M
2023-02-24 6.55 6.78 6.39 6.47 0.1M
2023-02-23 6.78 6.94 6.40 6.69 0.3M
2023-02-22 6.18 7.08 6.17 6.74 0.4M
2023-02-21 6.29 6.62 6.12 6.30 0.2M
2023-02-17 6.36 6.52 6.22 6.42 0.1M
2023-02-16 6.31 6.63 6.10 6.53 0.1M
2023-02-15 6.02 6.51 5.95 6.30 0.1M
2023-02-14 6.40 6.63 6.09 6.11 0.3M
2023-02-13 6.45 6.86 6.26 6.32 0.2M
2023-02-10 6.50 6.70 6.23 6.31 0.2M
2023-02-09 6.49 6.95 6.40 6.66 0.2M
2023-02-08 6.17 6.80 6.16 6.35 0.2M
2023-02-07 7.00 8.22 6.05 6.47 2.0M
2023-02-06 6.79 6.99 6.51 6.93 0.3M
2023-02-03 6.17 7.14 6.05 7.03 0.8M
2023-02-02 6.59 6.61 5.88 6.17 0.2M
2023-02-01 6.29 6.58 5.90 6.35 0.3M
2023-01-31 5.38 7.24 5.38 6.36 1.5M
2023-01-30 5.50 5.66 5.31 5.44 0.1M
2023-01-27 5.39 5.64 5.39 5.57 0.1M
2023-01-26 5.64 5.64 5.32 5.48 0.1M
2023-01-25 5.49 5.70 5.35 5.59 0.1M
2023-01-24 5.46 5.75 5.41 5.49 0.1M
2023-01-23 5.25 5.69 5.16 5.59 0.3M
2023-01-20 5.10 5.35 5.10 5.34 0.1M
2023-01-19 5.20 5.48 5.11 5.21 0.1M
2023-01-18 5.45 5.81 5.28 5.30 0.2M
2023-01-17 5.25 5.58 5.21 5.46 0.1M
2023-01-13 5.18 5.71 5.17 5.37 0.1M
2023-01-12 5.08 5.48 4.95 5.34 0.1M
2023-01-11 4.99 5.19 4.98 5.10 0.1M
2023-01-10 5.10 5.15 4.94 5.05 0.1M
2023-01-09 4.96 5.34 4.94 5.21 0.1M
2023-01-06 5.06 5.21 4.90 5.01 0.1M
2023-01-05 5.29 5.30 4.99 5.10 0.1M
2023-01-04 5.53 5.54 5.20 5.41 0.2M
2023-01-03 5.61 5.80 5.32 5.69 0.1M