Herzfeld Caribbean Basin Closed

CUBA
🏛️ usa →
2.38
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
2021-12-31 5.57 5.59 5.53 5.53 0.0M
2021-12-30 5.57 5.59 5.55 5.55 0.0M
2021-12-29 5.54 5.55 5.47 5.53 0.0M
2021-12-28 5.50 5.57 5.50 5.55 0.0M
2021-12-27 5.51 5.55 5.45 5.54 0.0M
2021-12-23 5.49 5.55 5.45 5.51 0.0M
2021-12-22 5.35 5.47 5.35 5.42 0.0M
2021-12-21 5.29 5.41 5.29 5.35 0.0M
2021-12-20 5.21 5.29 5.17 5.24 0.0M
2021-12-17 5.24 5.38 5.22 5.29 0.0M
2021-12-16 5.31 5.41 5.26 5.27 0.0M
2021-12-15 5.25 5.30 5.22 5.30 0.0M
2021-12-14 5.34 5.34 5.23 5.30 0.0M
2021-12-13 5.39 5.40 5.31 5.34 0.0M
2021-12-10 5.42 5.52 5.39 5.41 0.0M
2021-12-09 5.46 5.49 5.42 5.42 0.0M
2021-12-08 5.41 5.50 5.41 5.46 0.0M
2021-12-07 5.42 5.48 5.42 5.45 0.0M
2021-12-06 5.30 5.43 5.26 5.41 0.0M
2021-12-03 5.38 5.38 5.27 5.27 0.0M
2021-12-02 5.25 5.39 5.24 5.39 0.0M
2021-12-01 5.39 5.42 5.22 5.28 0.0M
2021-11-30 5.38 5.44 5.26 5.33 0.1M
2021-11-29 5.24 5.49 5.24 5.45 0.0M
2021-11-26 5.54 5.54 5.36 5.43 0.0M
2021-11-24 5.51 5.69 5.20 5.61 0.0M
2021-11-23 5.71 5.76 5.50 5.63 0.1M
2021-11-22 5.70 5.84 5.70 5.70 0.0M
2021-11-19 5.82 5.82 5.70 5.75 0.0M
2021-11-18 5.85 5.86 5.75 5.81 0.0M
2021-11-17 6.14 6.20 6.07 6.16 0.1M
2021-11-16 6.15 6.15 6.10 6.12 0.0M
2021-11-15 6.40 6.40 6.12 6.15 0.1M
2021-11-12 6.10 6.19 6.10 6.17 0.0M
2021-11-11 6.13 6.20 6.12 6.12 0.0M
2021-11-10 6.04 6.17 6.04 6.16 0.0M
2021-11-09 6.07 6.16 6.04 6.04 0.0M
2021-11-08 6.08 6.10 6.04 6.06 0.0M
2021-11-05 6.02 6.07 6.01 6.05 0.0M
2021-11-04 6.02 6.04 5.97 5.97 0.0M
2021-11-03 6.01 6.09 6.00 6.01 0.1M
2021-11-02 5.96 6.04 5.95 6.01 0.0M
2021-11-01 5.94 6.00 5.92 5.96 0.0M
2021-10-29 5.91 5.93 5.88 5.92 0.0M
2021-10-28 5.81 5.90 5.81 5.84 0.0M
2021-10-27 5.96 5.96 5.81 5.82 0.0M
2021-10-26 5.97 5.97 5.88 5.91 0.0M
2021-10-25 5.95 5.95 5.83 5.92 0.0M
2021-10-22 5.86 5.89 5.80 5.83 0.0M
2021-10-21 5.82 5.86 5.81 5.84 0.0M
2021-10-20 5.85 5.92 5.80 5.81 0.1M
2021-10-19 5.91 5.95 5.83 5.83 0.0M
2021-10-18 5.93 5.93 5.87 5.88 0.0M
2021-10-15 5.93 5.97 5.93 5.94 0.0M
2021-10-14 5.92 5.95 5.86 5.92 0.0M
2021-10-13 5.89 5.91 5.88 5.91 0.0M
2021-10-12 5.86 5.93 5.86 5.90 0.0M
2021-10-11 5.95 5.95 5.88 5.89 0.0M
2021-10-08 5.90 5.93 5.86 5.88 0.0M
2021-10-07 5.77 5.90 5.77 5.90 0.0M
2021-10-06 5.77 5.80 5.74 5.78 0.0M
2021-10-05 5.77 5.87 5.75 5.87 0.0M
2021-10-04 5.80 5.84 5.73 5.79 0.0M
2021-10-01 5.78 5.79 5.70 5.79 0.0M
2021-09-30 5.75 5.78 5.70 5.71 0.0M
2021-09-29 5.69 5.77 5.69 5.69 0.0M
2021-09-28 5.78 5.80 5.72 5.72 0.0M
2021-09-27 5.75 5.84 5.75 5.80 0.0M
2021-09-24 5.74 5.79 5.74 5.74 0.0M
2021-09-23 5.69 5.79 5.69 5.75 0.0M
2021-09-22 5.71 5.73 5.68 5.69 0.0M
2021-09-21 5.69 5.71 5.64 5.67 0.0M
2021-09-20 5.73 5.73 5.58 5.68 0.0M
2021-09-17 5.77 5.81 5.74 5.74 0.0M
2021-09-16 5.82 5.82 5.74 5.79 0.0M
2021-09-15 5.75 5.83 5.72 5.83 0.0M
2021-09-14 5.83 5.84 5.75 5.75 0.0M
2021-09-13 5.80 5.81 5.77 5.81 0.0M
2021-09-10 5.83 5.83 5.75 5.80 0.0M
2021-09-09 5.78 5.92 5.78 5.83 0.0M
2021-09-08 5.84 5.89 5.79 5.79 0.0M
2021-09-07 5.80 5.89 5.80 5.83 0.0M
2021-09-03 5.86 5.86 5.81 5.84 0.0M
2021-09-02 5.84 5.86 5.84 5.86 0.0M
2021-09-01 5.80 5.85 5.77 5.81 0.0M
2021-08-31 5.79 5.81 5.76 5.77 0.0M
2021-08-30 5.89 5.89 5.77 5.77 0.0M
2021-08-27 6.05 6.05 5.69 5.86 0.1M
2021-08-26 6.11 6.11 5.91 5.91 0.1M
2021-08-25 5.98 6.01 5.92 5.94 0.1M
2021-08-24 5.75 5.97 5.68 5.91 0.1M
2021-08-23 5.64 5.80 5.61 5.75 0.0M
2021-08-20 5.47 5.56 5.45 5.55 0.0M
2021-08-19 5.72 5.72 5.06 5.47 0.1M
2021-08-18 5.56 5.68 5.56 5.62 0.0M
2021-08-17 5.65 5.70 5.57 5.58 0.0M
2021-08-16 5.79 5.79 5.67 5.72 0.0M
2021-08-13 5.78 5.78 5.74 5.78 0.1M
2021-08-12 5.80 5.80 5.72 5.76 0.0M
2021-08-11 5.77 5.78 5.67 5.76 0.1M
2021-08-10 5.78 5.78 5.65 5.76 0.1M
2021-08-09 5.87 5.87 5.78 5.83 0.0M
2021-08-06 5.88 5.91 5.84 5.89 0.0M
2021-08-05 5.75 5.85 5.75 5.83 0.0M
2021-08-04 5.84 5.84 5.73 5.73 0.0M
2021-08-03 5.94 5.95 5.71 5.85 0.1M
2021-08-02 6.05 6.11 5.85 5.90 0.0M
2021-07-30 6.07 6.09 6.05 6.07 0.0M
2021-07-29 6.11 6.11 6.06 6.06 0.0M
2021-07-28 6.05 6.10 6.05 6.05 0.0M
2021-07-27 6.04 6.05 6.00 6.05 0.0M
2021-07-26 6.07 6.11 6.07 6.09 0.0M
2021-07-23 6.10 6.11 6.04 6.09 0.0M
2021-07-22 6.09 6.11 6.09 6.10 0.0M
2021-07-21 6.10 6.10 6.03 6.08 0.0M
2021-07-20 6.07 6.20 6.03 6.06 0.0M
2021-07-19 6.20 6.24 5.97 6.09 0.1M
2021-07-16 6.32 6.34 6.20 6.23 0.0M
2021-07-15 6.35 6.35 6.27 6.29 0.0M
2021-07-14 6.36 6.36 6.27 6.34 0.0M
2021-07-13 6.39 6.43 6.32 6.37 0.1M
2021-07-12 6.30 6.49 6.30 6.35 0.3M
2021-07-09 6.20 6.20 6.13 6.19 0.0M
2021-07-08 6.11 6.38 6.05 6.15 0.0M
2021-07-07 6.24 6.24 6.15 6.15 0.1M
2021-07-06 6.32 6.34 6.21 6.30 0.0M
2021-07-02 6.30 6.37 6.18 6.29 0.1M
2021-07-01 6.21 6.30 6.17 6.29 0.1M
2021-06-30 6.19 6.27 6.17 6.27 0.0M
2021-06-29 6.23 6.25 6.18 6.19 0.0M
2021-06-28 6.31 6.33 6.13 6.25 0.0M
2021-06-25 6.26 6.39 6.23 6.30 0.0M
2021-06-24 6.13 6.21 6.10 6.21 0.0M
2021-06-23 6.16 6.25 6.05 6.10 0.1M
2021-06-22 6.21 6.22 6.15 6.17 0.0M
2021-06-21 6.21 6.31 6.10 6.20 0.0M
2021-06-18 6.19 6.27 6.17 6.17 0.0M
2021-06-17 6.49 6.50 6.35 6.45 0.1M
2021-06-16 6.39 6.49 6.35 6.41 0.0M
2021-06-15 6.45 6.49 6.39 6.48 0.0M
2021-06-14 6.39 6.47 6.39 6.44 0.0M
2021-06-11 6.35 6.38 6.34 6.38 0.0M
2021-06-10 6.41 6.41 6.35 6.36 0.0M
2021-06-09 6.39 6.43 6.38 6.40 0.1M
2021-06-08 6.36 6.40 6.36 6.40 0.0M
2021-06-07 6.40 6.40 6.31 6.35 0.1M
2021-06-04 6.33 6.45 6.25 6.38 0.1M
2021-06-03 6.39 6.39 6.29 6.36 0.0M
2021-06-02 6.38 6.40 6.38 6.40 0.0M
2021-06-01 6.39 6.40 6.38 6.39 0.0M
2021-05-28 6.39 6.41 6.35 6.39 0.0M
2021-05-27 6.40 6.40 6.37 6.39 0.0M
2021-05-26 6.36 6.41 6.36 6.37 0.0M
2021-05-25 6.38 6.39 6.35 6.36 0.0M
2021-05-24 6.36 6.41 6.36 6.41 0.0M
2021-05-21 6.30 6.37 6.29 6.36 0.0M
2021-05-20 6.20 6.30 6.13 6.28 0.0M
2021-05-19 6.19 6.19 6.12 6.14 0.0M
2021-05-18 6.23 6.25 6.22 6.23 0.0M
2021-05-17 6.23 6.23 6.20 6.22 0.0M
2021-05-14 6.15 6.25 6.15 6.22 0.0M
2021-05-13 6.05 6.16 6.05 6.11 0.0M
2021-05-12 6.18 6.18 6.05 6.10 0.0M
2021-05-11 6.24 6.24 6.12 6.13 0.0M
2021-05-10 6.32 6.35 6.27 6.27 0.0M
2021-05-07 6.22 6.30 6.15 6.30 0.0M
2021-05-06 6.20 6.26 6.13 6.25 0.0M
2021-05-05 6.26 6.32 6.19 6.20 0.0M
2021-05-04 6.19 6.30 6.19 6.21 0.0M
2021-05-03 6.34 6.34 6.21 6.26 0.0M
2021-04-30 6.28 6.33 6.27 6.29 0.0M
2021-04-29 6.30 6.33 6.27 6.30 0.0M
2021-04-28 6.25 6.28 6.25 6.25 0.0M
2021-04-27 6.30 6.30 6.25 6.25 0.0M
2021-04-26 6.32 6.32 6.27 6.27 0.0M
2021-04-23 6.23 6.25 6.23 6.25 0.0M
2021-04-22 6.21 6.23 6.09 6.19 0.0M
2021-04-21 6.21 6.23 6.11 6.11 0.0M
2021-04-20 6.26 6.36 6.21 6.24 0.0M
2021-04-19 6.20 6.22 6.11 6.22 0.0M
2021-04-16 6.05 6.25 6.05 6.16 0.1M
2021-04-15 6.15 6.15 6.07 6.10 0.0M
2021-04-14 6.11 6.18 6.11 6.15 0.0M
2021-04-13 6.12 6.12 6.06 6.06 0.0M
2021-04-12 6.13 6.13 6.09 6.09 0.0M
2021-04-09 6.10 6.13 6.10 6.12 0.0M
2021-04-08 6.12 6.12 6.09 6.11 0.0M
2021-04-07 6.12 6.13 6.09 6.12 0.0M
2021-04-06 6.10 6.13 6.07 6.11 0.0M
2021-04-05 6.09 6.10 6.02 6.05 0.0M
2021-04-01 5.90 6.07 5.90 6.07 0.0M
2021-03-31 5.89 5.90 5.85 5.88 0.0M
2021-03-30 5.85 5.98 5.84 5.87 0.0M
2021-03-29 5.85 5.87 5.82 5.85 0.0M
2021-03-26 5.89 5.90 5.81 5.81 0.0M
2021-03-25 5.88 5.91 5.81 5.85 0.0M
2021-03-24 5.95 5.99 5.91 5.92 0.0M
2021-03-23 5.99 6.02 5.91 5.93 0.0M
2021-03-22 5.95 5.97 5.91 5.97 0.0M
2021-03-19 5.97 6.03 5.95 5.95 0.0M
2021-03-18 6.00 6.04 5.91 6.04 0.0M
2021-03-17 6.01 6.11 5.91 6.00 0.0M
2021-03-16 6.20 6.20 6.08 6.19 0.1M
2021-03-15 5.95 6.22 5.94 6.21 0.1M
2021-03-12 6.00 6.00 5.89 5.94 0.1M
2021-03-11 6.04 6.04 5.88 5.91 0.1M
2021-03-10 5.92 6.15 5.84 5.84 0.0M
2021-03-09 5.99 6.10 5.74 5.80 0.1M
2021-03-08 5.97 5.97 5.82 5.95 0.0M
2021-03-05 5.92 5.95 5.65 5.90 0.1M
2021-03-04 5.91 6.03 5.91 6.00 0.0M
2021-03-03 6.02 6.11 5.86 5.92 0.0M
2021-03-02 6.16 6.18 6.00 6.09 0.0M
2021-03-01 5.90 6.27 5.90 6.16 0.0M
2021-02-26 5.95 5.95 5.85 5.90 0.0M
2021-02-25 5.95 5.95 5.85 5.90 0.0M
2021-02-24 5.84 5.95 5.84 5.93 0.0M
2021-02-23 5.89 5.90 5.81 5.85 0.0M
2021-02-22 5.84 5.93 5.75 5.90 0.0M
2021-02-19 5.87 5.87 5.71 5.85 0.0M
2021-02-18 5.89 5.89 5.79 5.85 0.0M
2021-02-17 5.90 5.97 5.85 5.88 0.0M
2021-02-16 5.80 6.10 5.77 5.86 0.0M
2021-02-12 5.66 5.95 5.66 5.82 0.0M
2021-02-11 5.74 5.75 5.62 5.75 0.0M
2021-02-10 5.88 5.88 5.60 5.66 0.1M
2021-02-09 6.15 6.15 5.65 5.81 0.1M
2021-02-08 5.81 5.94 5.62 5.83 0.0M
2021-02-05 5.65 7.02 5.37 5.67 0.7M
2021-02-04 5.52 5.65 5.45 5.62 0.0M
2021-02-03 5.45 5.53 5.37 5.53 0.0M
2021-02-02 5.33 5.48 5.19 5.44 0.0M
2021-02-01 5.25 5.51 5.25 5.37 0.1M
2021-01-29 5.26 5.52 5.06 5.19 0.0M
2021-01-28 5.47 5.58 5.42 5.43 0.0M
2021-01-27 5.64 5.64 5.38 5.42 0.2M
2021-01-26 5.61 5.64 5.60 5.60 0.1M
2021-01-25 5.65 5.65 5.60 5.60 0.0M
2021-01-22 5.65 5.65 5.60 5.63 0.1M
2021-01-21 5.74 5.75 5.61 5.62 0.0M
2021-01-20 5.69 5.81 5.69 5.74 0.0M
2021-01-19 5.68 5.83 5.64 5.69 0.1M
2021-01-15 5.68 5.68 5.60 5.60 0.1M
2021-01-14 5.61 5.66 5.59 5.60 0.0M
2021-01-13 5.60 5.61 5.59 5.60 0.1M
2021-01-12 5.56 5.62 5.55 5.60 0.1M
2021-01-11 5.92 5.92 5.10 5.64 0.1M
2021-01-08 5.44 5.70 5.40 5.58 0.1M
2021-01-07 5.35 5.44 5.32 5.43 0.1M
2021-01-06 5.18 5.37 5.17 5.27 0.0M
2021-01-05 5.17 5.18 5.15 5.17 0.0M
2021-01-04 5.14 5.18 5.00 5.18 0.1M