Good Times

GTIM
🏛️ usa →
1.65
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 4.41 4.69 4.33 4.34 0.0M
2021-12-30 4.30 4.47 4.18 4.42 0.0M
2021-12-29 4.40 4.50 4.33 4.33 0.0M
2021-12-28 4.34 4.40 4.30 4.40 0.0M
2021-12-27 4.38 4.38 4.25 4.34 0.0M
2021-12-23 4.45 4.52 4.36 4.38 0.1M
2021-12-22 4.21 4.40 4.21 4.40 0.0M
2021-12-21 4.25 4.40 4.19 4.34 0.0M
2021-12-20 4.21 4.32 4.15 4.28 0.0M
2021-12-17 4.40 4.48 4.16 4.40 0.1M
2021-12-16 4.27 4.40 4.27 4.40 0.0M
2021-12-15 4.38 4.39 4.25 4.31 0.0M
2021-12-14 4.38 4.38 4.25 4.32 0.0M
2021-12-13 4.40 4.41 4.32 4.32 0.0M
2021-12-10 4.52 4.52 4.26 4.32 0.0M
2021-12-09 4.45 4.55 4.45 4.47 0.0M
2021-12-08 4.34 4.51 4.34 4.51 0.0M
2021-12-07 4.43 4.43 4.29 4.36 0.0M
2021-12-06 4.31 4.45 4.20 4.30 0.0M
2021-12-03 4.33 4.35 4.17 4.33 0.0M
2021-12-02 4.33 4.35 4.17 4.35 0.0M
2021-12-01 4.53 4.53 4.30 4.35 0.0M
2021-11-30 4.52 4.56 4.47 4.51 0.0M
2021-11-29 4.72 4.72 4.55 4.59 0.0M
2021-11-26 4.74 4.89 4.56 4.72 0.0M
2021-11-24 4.74 4.79 4.74 4.76 0.0M
2021-11-23 4.72 4.95 4.72 4.76 0.0M
2021-11-22 4.83 4.95 4.74 4.74 0.0M
2021-11-19 4.88 4.90 4.77 4.84 0.0M
2021-11-18 4.87 4.93 4.72 4.80 0.0M
2021-11-17 4.88 4.95 4.71 4.89 0.0M
2021-11-16 4.94 4.99 4.81 4.93 0.0M
2021-11-15 5.04 5.04 4.90 4.91 0.0M
2021-11-12 4.99 5.07 4.98 5.07 0.0M
2021-11-11 5.00 5.10 5.00 5.10 0.0M
2021-11-10 5.00 5.13 4.80 5.02 0.0M
2021-11-09 5.10 5.13 4.93 5.08 0.0M
2021-11-08 5.00 5.05 4.77 5.02 0.0M
2021-11-05 4.94 4.97 4.79 4.91 0.0M
2021-11-04 4.95 4.95 4.86 4.86 0.0M
2021-11-03 4.85 4.95 4.79 4.94 0.0M
2021-11-02 4.42 4.92 4.36 4.90 0.0M
2021-11-01 4.76 4.94 4.76 4.87 0.0M
2021-10-29 4.78 4.99 4.78 4.82 0.0M
2021-10-28 4.75 4.95 4.70 4.83 0.0M
2021-10-27 4.75 4.85 4.62 4.82 0.0M
2021-10-26 4.64 4.81 4.51 4.75 0.1M
2021-10-25 4.81 4.81 4.70 4.70 0.0M
2021-10-22 4.90 4.90 4.76 4.87 0.0M
2021-10-21 4.91 5.02 4.77 4.90 0.0M
2021-10-20 4.96 5.01 4.80 4.98 0.1M
2021-10-19 5.10 5.10 4.94 4.98 0.0M
2021-10-18 5.01 5.11 4.96 5.06 0.0M
2021-10-15 5.15 5.17 4.98 5.05 0.0M
2021-10-14 5.14 5.17 5.10 5.11 0.0M
2021-10-13 5.05 5.24 4.90 5.10 0.0M
2021-10-12 5.05 5.12 4.96 5.09 0.0M
2021-10-11 5.28 5.31 4.90 5.04 0.1M
2021-10-08 5.36 5.38 5.07 5.28 0.0M
2021-10-07 5.49 5.59 5.32 5.34 0.0M
2021-10-06 5.64 5.65 5.41 5.53 0.0M
2021-10-05 5.41 5.69 5.41 5.64 0.1M
2021-10-04 5.40 5.50 5.25 5.41 0.1M
2021-10-01 5.15 5.49 5.03 5.39 0.1M
2021-09-30 5.38 5.38 5.06 5.12 0.0M
2021-09-29 5.17 5.38 5.04 5.30 0.0M
2021-09-28 5.28 5.32 5.09 5.15 0.0M
2021-09-27 5.29 5.46 5.27 5.31 0.0M
2021-09-24 5.25 5.50 5.23 5.35 0.1M
2021-09-23 5.02 5.25 4.95 5.25 0.0M
2021-09-22 5.00 5.09 4.92 5.01 0.0M
2021-09-21 4.99 5.00 4.91 4.96 0.0M
2021-09-20 4.96 5.06 4.76 4.99 0.1M
2021-09-17 5.05 5.14 4.94 5.07 0.0M
2021-09-16 5.08 5.08 4.89 5.05 0.0M
2021-09-15 4.93 5.16 4.93 5.07 0.0M
2021-09-14 4.97 5.16 4.91 4.92 0.1M
2021-09-13 5.15 5.15 4.93 4.94 0.1M
2021-09-10 5.14 5.25 5.06 5.18 0.1M
2021-09-09 5.17 5.28 5.10 5.14 0.1M
2021-09-08 5.23 5.28 5.05 5.15 0.1M
2021-09-07 5.27 5.28 5.17 5.25 0.1M
2021-09-03 5.31 5.60 5.22 5.32 0.1M
2021-09-02 5.15 5.42 5.11 5.37 0.1M
2021-09-01 5.38 5.52 5.25 5.34 0.1M
2021-08-31 5.22 5.47 5.14 5.37 0.2M
2021-08-30 5.06 5.29 4.89 5.25 0.2M
2021-08-27 4.76 5.03 4.69 5.00 0.2M
2021-08-26 4.60 4.75 4.58 4.74 0.2M
2021-08-25 4.52 4.65 4.50 4.59 0.1M
2021-08-24 4.57 4.60 4.50 4.52 0.1M
2021-08-23 4.54 4.56 4.39 4.52 0.1M
2021-08-20 4.50 4.60 4.43 4.48 0.1M
2021-08-19 4.38 4.58 4.38 4.55 0.1M
2021-08-18 4.37 4.50 4.26 4.44 0.1M
2021-08-17 4.30 4.43 4.13 4.39 0.3M
2021-08-16 4.40 4.48 4.26 4.37 0.4M
2021-08-13 4.42 4.49 4.32 4.39 0.1M
2021-08-12 4.52 4.67 4.21 4.47 0.7M
2021-08-11 5.52 5.79 4.68 4.88 8.9M
2021-08-10 4.10 4.56 3.99 4.50 0.7M
2021-08-09 4.01 4.44 3.90 4.10 0.1M
2021-08-06 4.05 4.08 3.94 4.05 0.0M
2021-08-05 4.02 4.09 3.91 4.05 0.0M
2021-08-04 4.16 4.23 3.93 4.04 0.1M
2021-08-03 4.32 4.32 4.16 4.20 0.0M
2021-08-02 4.22 4.47 4.20 4.24 0.0M
2021-07-30 4.36 4.44 4.12 4.16 0.0M
2021-07-29 4.67 4.69 4.36 4.42 0.0M
2021-07-28 4.60 4.67 4.55 4.62 0.0M
2021-07-27 4.55 4.71 4.55 4.61 0.1M
2021-07-26 4.25 4.82 4.25 4.54 0.1M
2021-07-23 4.04 4.25 4.04 4.25 0.1M
2021-07-22 4.00 4.01 3.95 4.00 0.0M
2021-07-21 3.99 4.05 3.84 3.89 0.0M
2021-07-20 3.83 4.05 3.75 4.03 0.0M
2021-07-19 3.90 3.98 3.70 3.80 0.1M
2021-07-16 3.92 4.01 3.91 3.91 0.0M
2021-07-15 3.91 4.03 3.90 3.92 0.0M
2021-07-14 4.00 4.04 3.90 3.91 0.0M
2021-07-13 3.99 4.06 3.92 3.97 0.0M
2021-07-12 3.95 4.04 3.95 4.00 0.0M
2021-07-09 4.15 4.15 3.98 3.98 0.0M
2021-07-08 3.95 4.15 3.95 4.12 0.1M
2021-07-07 4.03 4.03 3.95 3.95 0.0M
2021-07-06 4.00 4.09 3.97 4.06 0.0M
2021-07-02 4.00 4.00 3.90 3.99 0.0M
2021-07-01 4.04 4.08 3.98 3.98 0.0M
2021-06-30 4.02 4.10 3.98 4.09 0.0M
2021-06-29 4.10 4.13 4.02 4.03 0.0M
2021-06-28 4.15 4.15 4.05 4.06 0.0M
2021-06-25 4.07 4.15 4.06 4.15 0.1M
2021-06-24 4.14 4.15 4.03 4.12 0.0M
2021-06-23 4.03 4.15 3.93 4.10 0.0M
2021-06-22 4.00 4.03 3.86 4.03 0.0M
2021-06-21 3.97 4.06 3.97 3.98 0.0M
2021-06-18 4.06 4.07 3.92 3.96 0.0M
2021-06-17 4.00 4.11 4.00 4.11 0.0M
2021-06-16 4.05 4.14 3.97 4.00 0.0M
2021-06-15 4.09 4.18 4.05 4.14 0.0M
2021-06-14 4.20 4.20 4.11 4.11 0.0M
2021-06-11 4.12 4.20 4.12 4.17 0.0M
2021-06-10 4.08 4.15 4.08 4.12 0.0M
2021-06-09 3.96 4.25 3.96 4.08 0.1M
2021-06-08 3.94 4.06 3.90 3.95 0.1M
2021-06-07 4.04 4.07 3.97 3.97 0.0M
2021-06-04 4.02 4.10 3.93 4.09 0.0M
2021-06-03 4.09 4.12 3.98 4.03 0.0M
2021-06-02 4.23 4.23 4.01 4.14 0.0M
2021-06-01 4.23 4.28 4.14 4.15 0.0M
2021-05-28 4.23 4.23 4.14 4.23 0.0M
2021-05-27 4.32 4.36 4.15 4.23 0.0M
2021-05-26 4.19 4.34 4.12 4.30 0.0M
2021-05-25 4.46 4.52 4.17 4.17 0.0M
2021-05-24 4.14 4.62 4.10 4.43 0.1M
2021-05-21 4.23 4.23 4.07 4.09 0.0M
2021-05-20 4.23 4.25 4.13 4.19 0.0M
2021-05-19 4.19 4.35 4.12 4.23 0.0M
2021-05-18 4.13 4.35 4.13 4.25 0.1M
2021-05-17 4.19 4.21 3.94 4.18 0.1M
2021-05-14 3.86 4.17 3.86 4.13 0.0M
2021-05-13 3.72 3.89 3.72 3.86 0.1M
2021-05-12 3.96 4.04 3.67 3.72 0.1M
2021-05-11 4.31 4.40 3.86 4.08 0.2M
2021-05-10 4.77 4.80 4.33 4.43 0.1M
2021-05-07 4.60 4.90 4.60 4.84 0.1M
2021-05-06 4.69 4.79 4.53 4.53 0.0M
2021-05-05 4.60 4.71 4.56 4.65 0.0M
2021-05-04 4.55 4.68 4.50 4.62 0.0M
2021-05-03 4.55 4.63 4.51 4.59 0.0M
2021-04-30 4.44 4.60 4.40 4.51 0.0M
2021-04-29 4.50 4.87 4.46 4.51 0.0M
2021-04-28 4.69 4.69 4.45 4.46 0.0M
2021-04-27 4.83 4.87 4.67 4.67 0.0M
2021-04-26 4.90 4.95 4.71 4.80 0.0M
2021-04-23 4.68 4.96 4.57 4.95 0.1M
2021-04-22 4.74 4.75 4.58 4.68 0.0M
2021-04-21 4.46 4.75 4.46 4.72 0.0M
2021-04-20 4.52 4.80 4.48 4.51 0.1M
2021-04-19 4.43 4.64 4.35 4.55 0.1M
2021-04-16 4.40 4.51 4.25 4.43 0.1M
2021-04-15 4.53 4.62 4.40 4.43 0.1M
2021-04-14 4.52 4.78 4.52 4.56 0.0M
2021-04-13 4.96 5.00 4.51 4.52 0.1M
2021-04-12 4.86 4.99 4.71 4.95 0.1M
2021-04-09 4.90 5.18 4.67 4.88 0.3M
2021-04-08 4.83 4.83 4.45 4.55 0.2M
2021-04-07 4.83 5.28 4.80 4.86 0.1M
2021-04-06 5.06 6.32 4.60 4.85 0.5M
2021-04-05 4.76 6.02 4.75 5.06 1.0M
2021-04-01 4.08 4.65 4.06 4.52 0.2M
2021-03-31 3.90 4.08 3.90 4.00 0.0M
2021-03-30 4.10 4.19 3.60 3.91 0.2M
2021-03-29 4.07 4.35 4.00 4.03 0.3M
2021-03-26 4.12 4.16 4.01 4.05 0.0M
2021-03-25 4.02 4.18 4.00 4.05 0.1M
2021-03-24 4.05 4.20 4.00 4.02 0.1M
2021-03-23 4.08 4.08 4.00 4.02 0.1M
2021-03-22 4.20 4.20 4.05 4.10 0.1M
2021-03-19 4.05 4.22 4.03 4.19 0.1M
2021-03-18 4.28 4.35 4.01 4.06 0.0M
2021-03-17 4.03 4.34 4.01 4.24 0.0M
2021-03-16 4.35 4.40 4.10 4.13 0.1M
2021-03-15 4.00 4.40 4.00 4.30 0.1M
2021-03-12 4.07 4.36 4.00 4.00 0.1M
2021-03-11 3.83 4.35 3.74 4.08 0.2M
2021-03-10 3.81 3.81 3.68 3.73 0.0M
2021-03-09 3.55 3.87 3.42 3.69 0.1M
2021-03-08 3.50 3.54 3.41 3.53 0.0M
2021-03-05 3.51 3.52 3.33 3.43 0.0M
2021-03-04 3.72 3.72 3.46 3.51 0.0M
2021-03-03 3.59 3.74 3.56 3.68 0.0M
2021-03-02 3.58 3.75 3.58 3.59 0.0M
2021-03-01 3.61 3.62 3.46 3.59 0.0M
2021-02-26 3.66 3.71 3.34 3.46 0.1M
2021-02-25 3.96 4.00 3.58 3.71 0.1M
2021-02-24 3.46 4.28 3.46 3.94 0.7M
2021-02-23 3.85 3.85 3.45 3.45 0.0M
2021-02-22 3.66 3.98 3.66 3.90 0.1M
2021-02-19 3.64 3.71 3.56 3.66 0.1M
2021-02-18 3.46 3.79 3.37 3.61 0.1M
2021-02-17 3.34 3.47 3.34 3.42 0.0M
2021-02-16 3.30 3.40 3.25 3.33 0.1M
2021-02-12 3.64 3.78 3.18 3.46 0.5M
2021-02-11 3.39 3.60 3.31 3.52 0.1M
2021-02-10 3.48 3.49 3.30 3.44 0.1M
2021-02-09 3.73 3.74 3.48 3.49 0.1M
2021-02-08 3.64 3.99 3.63 3.77 0.1M
2021-02-05 3.25 3.64 3.25 3.55 0.2M
2021-02-04 3.37 3.50 3.11 3.11 0.1M
2021-02-03 3.10 3.35 2.92 3.35 0.1M
2021-02-02 2.86 3.05 2.80 3.00 0.1M
2021-02-01 2.83 2.94 2.80 2.88 0.0M
2021-01-29 2.78 2.85 2.73 2.80 0.1M
2021-01-28 2.74 2.87 2.72 2.86 0.0M
2021-01-27 2.80 2.95 2.70 2.78 0.1M
2021-01-26 2.94 2.95 2.75 2.92 0.0M
2021-01-25 2.87 2.96 2.57 2.94 0.1M
2021-01-22 2.91 2.96 2.79 2.90 0.0M
2021-01-21 2.98 3.02 2.92 2.96 0.0M
2021-01-20 3.04 3.04 2.94 2.96 0.0M
2021-01-19 2.98 3.06 2.89 3.06 0.1M
2021-01-15 3.06 3.09 2.80 2.89 0.1M
2021-01-14 2.83 3.38 2.83 3.06 0.3M
2021-01-13 2.84 2.89 2.81 2.83 0.0M
2021-01-12 2.82 2.88 2.76 2.82 0.1M
2021-01-11 2.75 2.84 2.70 2.77 0.1M
2021-01-08 2.76 2.90 2.76 2.78 0.0M
2021-01-07 2.91 2.95 2.78 2.82 0.0M
2021-01-06 3.00 3.02 2.90 2.90 0.1M
2021-01-05 3.00 3.10 2.90 3.03 0.1M
2021-01-04 2.99 3.04 2.80 2.95 0.1M