Graphex ADR

GRFXY
🏛️ usa →
0.06
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 4.55 4.75 4.35 4.35 0.0M
2023-12-28 4.98 4.98 4.40 4.55 0.0M
2023-12-27 4.80 4.92 4.70 4.85 0.0M
2023-12-26 4.84 4.95 4.75 4.85 0.0M
2023-12-22 4.70 4.95 4.70 4.83 0.0M
2023-12-21 4.61 4.95 4.61 4.90 0.0M
2023-12-20 4.75 4.85 4.65 4.75 0.0M
2023-12-19 4.80 4.98 4.75 4.86 0.0M
2023-12-18 4.80 4.94 4.66 4.75 0.0M
2023-12-15 4.75 4.95 4.62 4.85 0.0M
2023-12-14 4.90 4.95 4.65 4.90 0.0M
2023-12-13 5.00 5.10 4.85 5.10 0.0M
2023-12-12 5.10 5.10 4.50 5.10 0.0M
2023-12-11 5.05 5.16 5.00 5.00 0.0M
2023-12-08 4.95 5.35 4.90 5.10 0.0M
2023-12-07 5.35 5.45 5.00 5.05 0.0M
2023-12-06 5.20 6.10 4.90 5.55 0.1M
2023-12-05 5.15 5.30 4.80 5.30 0.0M
2023-12-04 5.25 5.40 4.85 5.30 0.1M
2023-12-01 5.45 5.45 5.10 5.35 0.0M
2023-11-30 5.45 5.50 5.10 5.30 0.0M
2023-11-29 5.25 5.50 5.20 5.20 0.0M
2023-11-28 5.50 5.60 5.25 5.55 0.0M
2023-11-27 5.55 5.60 5.40 5.60 0.0M
2023-11-24 5.58 5.65 5.45 5.65 0.0M
2023-11-22 5.50 5.70 5.45 5.55 0.0M
2023-11-21 5.70 5.70 5.50 5.60 0.0M
2023-11-20 5.58 5.70 5.50 5.65 0.0M
2023-11-17 5.80 5.80 5.30 5.40 0.0M
2023-11-16 5.70 5.80 5.50 5.80 0.0M
2023-11-15 5.70 5.90 5.60 5.80 0.0M
2023-11-14 5.60 5.74 5.20 5.70 0.0M
2023-11-13 5.65 5.85 5.50 5.70 0.0M
2023-11-10 5.60 5.90 5.50 5.90 0.0M
2023-11-09 5.80 5.90 5.65 5.85 0.0M
2023-11-08 5.85 5.85 5.60 5.75 0.0M
2023-11-07 5.65 5.90 5.55 5.75 0.0M
2023-11-06 5.85 6.00 5.60 5.90 0.0M
2023-11-03 6.30 6.30 5.69 6.00 0.0M
2023-11-02 5.90 6.20 5.50 6.20 0.0M
2023-11-01 6.20 6.20 5.70 5.70 0.0M
2023-10-31 6.40 6.50 5.73 6.50 0.0M
2023-10-30 5.95 6.40 5.60 6.40 0.0M
2023-10-27 5.75 5.90 5.50 5.90 0.0M
2023-10-26 5.65 5.75 5.40 5.75 0.0M
2023-10-25 5.95 5.95 5.55 5.70 0.0M
2023-10-24 6.50 6.50 5.55 5.95 0.0M
2023-10-23 6.75 7.22 6.00 6.45 0.1M
2023-10-20 5.50 6.65 5.30 6.65 0.1M
2023-10-19 5.05 5.35 5.05 5.20 0.0M
2023-10-18 5.20 5.45 5.00 5.05 0.0M
2023-10-17 5.10 5.45 5.10 5.26 0.0M
2023-10-16 5.30 5.45 5.10 5.15 0.0M
2023-10-13 5.50 5.52 5.25 5.30 0.0M
2023-10-12 5.25 5.41 5.15 5.25 0.0M
2023-10-11 5.55 5.55 5.35 5.35 0.0M
2023-10-10 5.60 5.65 5.15 5.38 0.0M
2023-10-09 5.40 5.65 5.30 5.45 0.0M
2023-10-06 5.65 5.70 5.55 5.60 0.0M
2023-10-05 5.40 5.60 5.40 5.50 0.0M
2023-10-04 5.50 5.65 5.40 5.40 0.0M
2023-10-03 5.70 5.70 5.40 5.60 0.0M
2023-10-02 5.55 5.90 5.55 5.56 0.0M
2023-09-29 5.80 5.90 5.65 5.68 0.0M
2023-09-28 5.60 5.80 5.56 5.65 0.0M
2023-09-27 5.60 5.80 5.60 5.65 0.0M
2023-09-26 5.95 5.95 5.55 5.62 0.0M
2023-09-25 5.55 5.70 5.55 5.65 0.0M
2023-09-22 5.60 6.10 5.50 5.55 0.0M
2023-09-21 5.75 5.90 5.60 5.60 0.0M
2023-09-20 5.80 5.80 5.70 5.70 0.0M
2023-09-19 5.90 5.98 5.60 5.70 0.0M
2023-09-18 5.75 6.00 5.75 5.80 0.0M
2023-09-15 6.00 6.10 5.70 5.75 0.0M
2023-09-14 6.00 6.05 5.75 5.80 0.0M
2023-09-13 5.85 6.17 5.65 5.76 0.0M
2023-09-12 6.45 6.45 5.75 5.85 0.0M
2023-09-11 6.15 6.40 6.05 6.15 0.0M
2023-09-08 6.50 6.50 6.15 6.15 0.0M
2023-09-07 6.15 6.65 6.00 6.25 0.0M
2023-09-06 6.45 6.57 6.15 6.15 0.0M
2023-09-05 6.65 6.70 6.25 6.45 0.0M
2023-09-01 6.20 7.00 6.18 6.61 0.0M
2023-08-31 6.50 6.50 6.15 6.17 0.0M
2023-08-30 6.40 7.05 6.25 6.26 0.0M
2023-08-29 6.60 6.85 6.25 6.40 0.0M
2023-08-28 6.50 6.60 6.20 6.25 0.0M
2023-08-25 6.70 6.70 6.25 6.30 0.0M
2023-08-24 7.40 7.40 6.35 6.45 0.1M
2023-08-23 6.65 7.90 6.15 7.75 0.1M
2023-08-22 6.10 6.10 5.75 6.00 0.0M
2023-08-21 6.80 6.80 5.85 6.10 0.0M
2023-08-18 6.30 6.30 5.89 6.10 0.0M
2023-08-17 7.45 7.45 6.25 6.50 0.0M
2023-08-16 6.25 8.30 6.25 6.95 0.2M
2023-08-15 6.00 6.05 5.80 6.00 0.0M
2023-08-14 6.20 6.45 6.00 6.45 0.0M
2023-08-11 6.30 6.45 6.00 6.45 0.0M
2023-08-10 6.25 6.45 6.20 6.45 0.0M
2023-08-09 5.65 6.45 5.65 6.45 0.0M
2023-08-08 5.75 6.10 5.60 6.10 0.0M
2023-08-07 5.85 6.05 5.75 6.05 0.0M
2023-08-04 5.90 6.10 5.80 6.10 0.0M
2023-08-03 5.80 6.15 5.75 6.10 0.0M
2023-08-02 5.75 6.00 5.70 6.00 0.0M
2023-08-01 5.85 6.00 5.74 5.95 0.0M
2023-07-31 6.00 6.00 5.70 6.00 0.0M
2023-07-28 5.85 5.90 5.70 5.90 0.0M
2023-07-27 5.70 5.85 5.60 5.85 0.0M
2023-07-26 5.55 5.85 5.55 5.80 0.0M
2023-07-25 5.55 5.75 5.55 5.60 0.0M
2023-07-24 5.80 5.98 5.65 5.75 0.0M
2023-07-21 6.02 6.15 5.65 6.10 0.0M
2023-07-20 6.25 6.35 5.85 6.35 0.0M
2023-07-19 5.85 6.45 5.85 6.25 0.0M
2023-07-18 5.95 5.95 5.55 5.85 0.0M
2023-07-17 6.00 6.20 5.80 6.20 0.0M
2023-07-14 6.30 6.75 5.75 6.30 0.0M
2023-07-13 6.25 6.30 6.10 6.30 0.0M
2023-07-12 6.45 6.45 6.10 6.30 0.0M
2023-07-11 6.60 6.60 6.25 6.50 0.0M
2023-07-10 6.20 6.50 6.11 6.50 0.0M
2023-07-07 6.75 6.75 6.10 6.30 0.0M
2023-07-06 6.45 6.85 6.25 6.85 0.0M
2023-07-05 6.90 6.90 6.25 6.45 0.0M
2023-07-03 7.00 7.14 6.60 7.05 0.0M
2023-06-30 6.55 7.05 6.30 7.05 0.0M
2023-06-29 6.45 6.70 6.30 6.65 0.0M
2023-06-28 6.50 6.50 6.30 6.50 0.0M
2023-06-27 7.40 7.40 6.41 6.50 0.0M
2023-06-26 8.85 8.85 7.08 7.35 0.0M
2023-06-23 9.20 9.20 8.18 8.70 0.0M
2023-06-22 8.60 9.70 8.15 9.20 0.0M
2023-06-21 9.05 9.05 7.65 8.25 0.1M
2023-06-20 7.25 7.75 6.35 7.40 0.0M
2023-06-16 5.50 6.25 5.50 6.25 0.0M
2023-06-15 5.60 5.60 5.31 5.50 0.0M
2023-06-14 5.40 5.50 5.30 5.50 0.0M
2023-06-13 5.45 5.50 5.40 5.50 0.0M
2023-06-12 5.30 5.55 5.30 5.45 0.0M
2023-06-09 5.85 5.85 5.50 5.55 0.0M
2023-06-08 5.90 5.90 5.55 5.80 0.0M
2023-06-07 5.90 5.90 5.10 5.80 0.0M
2023-06-06 5.90 5.90 5.50 5.80 0.0M
2023-06-05 5.95 6.00 5.50 5.75 0.0M
2023-06-02 5.50 5.75 5.45 5.75 0.0M
2023-06-01 5.50 5.55 5.38 5.50 0.0M
2023-05-31 5.55 5.63 5.50 5.60 0.0M
2023-05-30 5.60 6.10 5.50 6.10 0.0M
2023-05-26 5.78 5.80 5.55 5.75 0.0M
2023-05-25 5.60 5.85 5.50 5.85 0.0M
2023-05-24 5.50 5.75 5.50 5.65 0.0M
2023-05-23 5.75 5.85 5.50 5.85 0.0M
2023-05-22 6.05 6.06 5.60 5.80 0.0M
2023-05-19 5.95 6.05 5.60 6.05 0.0M
2023-05-18 5.85 6.05 5.75 6.05 0.0M
2023-05-17 6.05 6.15 5.75 6.15 0.0M
2023-05-16 6.70 6.70 5.85 5.95 0.0M
2023-05-15 6.10 6.40 5.70 5.85 0.0M
2023-05-12 6.25 6.40 5.90 6.10 0.0M
2023-05-11 6.30 6.50 5.90 6.50 0.0M
2023-05-10 5.95 6.35 5.90 6.35 0.0M
2023-05-09 5.90 6.20 5.90 6.20 0.0M
2023-05-08 6.00 6.25 5.75 6.25 0.0M
2023-05-05 5.80 6.15 5.80 6.15 0.0M
2023-05-04 6.15 6.15 5.70 5.95 0.0M
2023-05-03 6.05 6.40 5.60 6.40 0.0M
2023-05-02 6.35 6.36 5.75 6.35 0.0M
2023-05-01 5.15 7.25 5.10 6.60 0.1M
2023-04-28 5.25 5.40 5.00 5.25 0.0M
2023-04-27 5.20 5.55 5.15 5.40 0.0M
2023-04-26 5.40 5.55 5.20 5.50 0.0M
2023-04-25 5.65 5.70 5.50 5.70 0.0M
2023-04-24 5.60 5.70 5.20 5.60 0.0M
2023-04-21 5.60 5.97 5.45 5.75 0.0M
2023-04-20 6.00 6.35 5.40 5.80 0.0M
2023-04-19 5.75 6.00 5.70 6.00 0.0M
2023-04-18 6.00 6.20 5.80 6.20 0.0M
2023-04-17 6.23 6.23 5.80 6.00 0.0M
2023-04-14 6.14 6.34 5.75 6.10 0.0M
2023-04-13 6.25 6.30 6.00 6.25 0.0M
2023-04-12 6.10 6.35 5.70 6.35 0.0M
2023-04-11 6.30 6.60 6.10 6.35 0.0M
2023-04-10 6.05 6.37 5.80 6.30 0.0M
2023-04-06 6.45 6.50 5.95 6.35 0.0M
2023-04-05 7.75 7.75 6.25 6.50 0.0M
2023-04-04 6.80 7.80 6.10 7.80 0.0M
2023-04-03 6.65 6.85 6.60 6.85 0.0M
2023-03-31 6.45 6.85 6.25 6.85 0.0M
2023-03-30 6.50 7.35 5.90 6.65 0.0M
2023-03-29 7.50 7.50 6.70 7.35 0.0M
2023-03-28 7.00 7.50 6.90 7.50 0.0M
2023-03-27 7.10 7.45 6.80 7.25 0.0M
2023-03-24 7.15 7.35 7.05 7.35 0.0M
2023-03-23 7.10 7.60 6.55 7.60 0.0M
2023-03-22 8.00 8.00 7.05 7.30 0.0M
2023-03-21 7.00 7.30 6.95 7.15 0.0M
2023-03-20 7.10 8.44 6.80 7.25 0.0M
2023-03-17 7.15 7.42 6.70 7.00 0.0M
2023-03-16 6.40 7.00 6.19 7.00 0.0M
2023-03-15 6.60 7.10 6.50 6.65 0.0M
2023-03-14 7.20 7.27 6.85 7.00 0.0M
2023-03-13 7.50 7.50 6.60 6.95 0.0M
2023-03-10 8.45 8.45 7.55 7.95 0.0M
2023-03-09 8.25 8.45 8.10 8.10 0.0M
2023-03-08 9.10 9.10 8.23 8.40 0.0M
2023-03-07 9.00 9.00 8.10 8.70 0.0M
2023-03-06 9.45 9.45 8.45 9.00 0.0M
2023-03-03 8.50 8.75 8.25 8.60 0.0M
2023-03-02 8.75 8.80 8.05 8.60 0.0M
2023-03-01 9.20 9.20 8.52 8.75 0.0M
2023-02-28 8.00 8.80 7.95 8.80 0.0M
2023-02-27 7.90 7.95 7.20 7.95 0.0M
2023-02-24 8.09 8.13 7.50 7.90 0.0M
2023-02-23 8.10 8.15 7.68 7.95 0.0M
2023-02-22 8.50 8.50 8.10 8.25 0.0M
2023-02-21 8.75 8.75 8.00 8.50 0.0M
2023-02-17 9.16 9.16 8.50 8.75 0.0M
2023-02-16 9.15 9.15 8.70 9.05 0.0M
2023-02-15 9.40 9.40 8.60 9.15 0.0M
2023-02-14 9.10 9.50 8.70 9.50 0.0M
2023-02-13 9.45 9.50 8.90 9.40 0.0M
2023-02-10 9.05 9.40 9.00 9.40 0.0M
2023-02-09 9.55 9.55 8.75 9.05 0.0M
2023-02-08 9.28 9.45 9.20 9.35 0.0M
2023-02-07 9.60 9.70 9.20 9.25 0.0M
2023-02-06 9.75 9.75 9.35 9.55 0.0M
2023-02-03 9.95 9.95 9.20 9.75 0.1M
2023-02-02 9.10 9.75 8.90 9.65 0.0M
2023-02-01 7.75 9.20 7.75 9.15 0.0M
2023-01-31 8.05 8.05 7.05 7.80 0.0M
2023-01-30 7.70 7.80 7.10 7.65 0.0M
2023-01-27 8.50 8.50 7.50 7.85 0.0M
2023-01-26 8.75 8.75 7.05 8.40 0.0M
2023-01-25 7.80 8.70 7.50 7.95 0.0M
2023-01-24 8.70 8.70 7.55 8.15 0.0M
2023-01-23 7.75 8.35 7.40 8.20 0.0M
2023-01-20 7.00 8.00 6.68 7.50 0.0M
2023-01-19 6.35 6.85 6.15 6.85 0.0M
2023-01-18 6.65 6.70 6.05 6.70 0.0M
2023-01-17 6.50 6.65 6.05 6.65 0.0M
2023-01-13 6.05 6.50 5.63 6.45 0.0M
2023-01-12 6.00 6.25 5.90 6.25 0.0M
2023-01-11 5.50 5.80 5.46 5.80 0.0M
2023-01-10 5.75 5.80 5.25 5.80 0.0M
2023-01-09 5.80 5.95 5.55 5.95 0.0M
2023-01-06 5.55 6.00 5.48 6.00 0.0M
2023-01-05 5.55 5.60 5.25 5.55 0.0M
2023-01-04 5.30 5.55 5.25 5.55 0.0M
2023-01-03 5.95 5.95 5.20 5.55 0.0M