Home Bistro

HBIS
🏛️ usa →
0.00
Last Update: 2025-09-18
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
2022-12-30 0.40 1.00 0.40 0.40 0.0M
2022-12-29 0.51 0.51 0.35 0.35 0.0M
2022-12-28 1.02 1.40 1.00 1.40 0.0M
2022-12-22 1.40 1.40 1.40 1.40 0.0M
2022-12-20 1.55 1.55 1.51 1.51 0.0M
2022-12-19 1.55 1.55 1.55 1.55 0.0M
2022-12-01 1.80 1.80 1.55 1.55 0.0M
2022-11-30 1.60 1.60 1.60 1.60 0.0M
2022-11-28 2.16 2.16 2.16 2.16 0.0M
2022-11-21 1.71 1.71 1.71 1.71 0.0M
2022-11-17 1.55 1.55 1.55 1.55 0.0M
2022-11-14 2.81 2.81 1.69 1.69 0.0M
2022-11-11 1.68 2.81 1.68 2.81 0.0M
2022-11-10 1.00 1.25 1.00 1.25 0.0M
2022-11-08 2.00 2.00 0.55 0.75 0.0M
2022-11-07 3.50 3.50 3.17 3.17 0.0M
2022-11-03 4.00 4.00 4.00 4.00 0.0M
2022-11-02 3.25 3.25 3.25 3.25 0.0M
2022-11-01 3.25 3.25 3.24 3.24 0.0M
2022-10-27 3.00 3.00 3.00 3.00 0.0M
2022-10-26 3.50 5.50 3.25 3.25 0.0M
2022-10-24 8.75 8.75 3.50 4.85 0.0M
2022-10-20 7.50 7.50 5.00 7.50 0.0M
2022-10-18 4.00 4.00 4.00 4.00 0.0M
2022-10-17 3.76 3.76 3.76 3.76 0.0M
2022-10-12 3.75 4.00 3.75 4.00 0.0M
2022-10-10 3.50 3.50 3.50 3.50 0.0M
2022-10-06 6.95 7.00 3.27 3.27 0.0M
2022-10-03 10.00 10.00 4.05 7.50 0.0M
2022-09-30 9.13 10.00 9.13 10.00 0.0M
2022-09-29 7.50 7.50 7.50 7.50 0.0M
2022-09-27 9.25 9.25 7.50 7.50 0.0M
2022-09-26 7.50 7.50 7.50 7.50 0.0M
2022-09-21 9.00 9.00 9.00 9.00 0.0M
2022-09-20 8.75 8.75 8.75 8.75 0.0M
2022-09-19 9.00 9.00 8.78 8.78 0.0M
2022-09-16 7.50 11.50 7.50 11.50 0.0M
2022-09-15 9.25 9.25 8.80 8.80 0.0M
2022-09-14 9.10 9.24 9.10 9.24 0.0M
2022-09-12 10.00 14.36 9.05 9.05 0.0M
2022-09-09 11.00 14.38 10.50 10.50 0.0M
2022-09-08 10.00 10.00 9.01 9.01 0.0M
2022-09-07 11.57 11.57 11.57 11.57 0.0M
2022-09-06 9.00 9.75 9.00 9.75 0.0M
2022-09-02 11.74 12.00 11.74 12.00 0.0M
2022-09-01 15.11 15.11 15.11 15.11 0.0M
2022-08-31 15.39 15.39 15.39 15.39 0.0M
2022-08-30 10.00 10.00 10.00 10.00 0.0M
2022-08-29 10.00 10.00 10.00 10.00 0.0M
2022-08-26 10.00 10.00 10.00 10.00 0.0M
2022-08-25 11.00 11.00 10.00 10.00 0.0M
2022-08-24 11.00 14.88 11.00 13.16 0.0M
2022-08-23 11.00 12.78 11.00 12.78 0.0M
2022-08-22 10.50 14.48 10.01 11.00 0.0M
2022-08-19 12.24 12.24 10.50 10.50 0.0M
2022-08-18 14.50 14.50 14.50 14.50 0.0M
2022-08-17 16.95 16.95 10.01 16.50 0.0M
2022-08-16 10.00 10.00 10.00 10.00 0.0M
2022-08-15 11.00 11.00 9.50 9.50 0.0M
2022-08-12 19.00 19.00 11.00 11.75 0.0M
2022-08-11 19.46 19.46 19.46 19.46 0.0M
2022-08-10 17.00 17.00 10.52 10.52 0.0M
2022-08-09 9.50 20.46 9.50 20.43 0.0M
2022-08-08 10.50 13.50 9.51 10.00 0.0M
2022-08-05 10.00 10.00 10.00 10.00 0.0M
2022-08-03 10.00 10.00 10.00 10.00 0.0M
2022-08-02 10.00 10.50 10.00 10.50 0.0M
2022-08-01 11.00 11.00 10.00 10.50 0.0M
2022-07-29 11.50 12.50 10.00 11.00 0.0M
2022-07-28 11.75 11.75 10.00 11.00 0.0M
2022-07-27 14.00 14.00 10.50 10.50 0.0M
2022-07-26 11.25 14.99 9.50 14.99 0.0M
2022-07-25 13.00 13.00 10.50 11.25 0.0M
2022-07-22 12.50 12.50 12.50 12.50 0.0M
2022-07-21 21.00 22.00 12.50 12.50 0.0M
2022-07-20 13.50 22.50 13.50 22.50 0.0M
2022-07-19 10.01 10.01 10.01 10.01 0.0M
2022-07-18 10.50 10.50 10.00 10.00 0.0M
2022-07-15 10.00 10.00 10.00 10.00 0.0M
2022-07-13 10.50 10.50 10.01 10.50 0.0M
2022-07-12 10.00 10.00 10.00 10.00 0.0M
2022-07-11 8.50 14.25 8.50 14.25 0.0M
2022-07-08 7.75 20.00 7.75 7.76 0.0M
2022-07-07 7.50 9.00 6.25 7.75 0.0M
2022-07-06 8.95 8.95 6.50 7.50 0.0M
2022-07-05 13.05 13.05 8.00 8.25 0.0M
2022-07-01 15.00 15.00 14.00 14.00 0.0M
2022-06-28 17.45 17.45 14.50 14.50 0.0M
2022-06-27 18.50 20.00 14.00 15.68 0.0M
2022-06-24 19.00 19.50 18.50 18.50 0.0M
2022-06-23 21.50 21.50 20.00 20.61 0.0M
2022-06-22 22.50 24.50 21.50 21.50 0.0M
2022-06-17 19.75 25.00 18.00 25.00 0.0M
2022-06-15 21.00 21.00 19.25 19.25 0.0M
2022-06-14 22.00 22.00 22.00 22.00 0.0M
2022-06-13 20.50 21.25 20.50 21.25 0.0M
2022-06-10 21.50 21.75 21.50 21.50 0.0M
2022-06-09 21.50 22.00 21.50 21.50 0.0M
2022-06-08 21.75 21.75 21.75 21.75 0.0M
2022-06-07 22.00 22.00 22.00 22.00 0.0M
2022-06-06 22.50 24.13 21.54 21.75 0.0M
2022-06-03 22.53 23.50 22.50 22.50 0.0M
2022-06-02 25.00 25.00 22.52 22.52 0.0M
2022-05-27 13.01 26.00 13.01 22.52 0.0M
2022-05-26 22.25 26.00 22.25 26.00 0.0M
2022-05-25 23.01 23.01 23.01 23.01 0.0M
2022-05-24 24.25 24.25 24.25 24.25 0.0M
2022-05-23 23.00 23.00 23.00 23.00 0.0M
2022-05-20 23.00 23.00 23.00 23.00 0.0M
2022-05-19 23.01 24.25 23.00 24.25 0.0M
2022-05-18 23.00 23.00 23.00 23.00 0.0M
2022-05-17 25.55 26.02 23.00 26.00 0.0M
2022-05-16 26.00 26.50 25.55 26.50 0.0M
2022-05-13 25.56 25.56 25.55 25.55 0.0M
2022-05-12 27.00 27.00 14.13 26.50 0.0M
2022-05-11 24.50 24.50 20.00 20.00 0.0M
2022-05-10 20.00 25.50 20.00 25.50 0.0M
2022-05-09 25.50 26.50 7.50 26.49 0.0M
2022-05-06 26.00 26.00 25.85 25.85 0.0M
2022-05-05 25.50 26.50 25.50 26.50 0.0M
2022-05-04 26.00 30.00 25.50 30.00 0.0M
2022-05-03 25.50 25.51 25.50 25.51 0.0M
2022-05-02 25.50 32.49 25.50 25.50 0.0M
2022-04-29 25.50 26.00 25.50 25.50 0.0M
2022-04-28 25.00 25.50 20.00 25.50 0.0M
2022-04-27 25.50 25.50 25.00 25.00 0.0M
2022-04-26 26.25 26.25 26.00 26.00 0.0M
2022-04-25 26.00 27.00 26.00 26.50 0.0M
2022-04-22 26.65 27.00 26.10 27.00 0.0M
2022-04-21 26.65 26.65 26.65 26.65 0.0M
2022-04-20 27.50 27.50 26.00 26.00 0.0M
2022-04-19 28.38 28.38 27.50 27.50 0.0M
2022-04-18 29.98 29.98 29.98 29.98 0.0M
2022-04-14 27.50 30.00 26.50 30.00 0.0M
2022-04-13 25.00 25.50 25.00 25.50 0.0M
2022-04-12 37.50 40.00 25.00 25.00 0.0M
2022-04-11 27.50 27.50 25.00 27.00 0.0M
2022-04-08 29.50 32.25 29.50 29.52 0.0M
2022-04-07 29.50 37.50 29.00 35.00 0.0M
2022-04-06 37.48 37.48 37.48 37.48 0.0M
2022-04-05 25.50 30.00 11.44 29.00 0.0M
2022-04-04 27.01 27.50 25.50 26.50 0.0M
2022-04-01 26.50 32.00 26.50 27.50 0.0M
2022-03-31 27.50 32.50 26.51 32.49 0.0M
2022-03-30 26.50 33.00 26.50 27.50 0.0M
2022-03-29 33.50 34.50 33.50 34.50 0.0M
2022-03-28 37.50 38.75 27.51 37.00 0.0M
2022-03-25 37.50 38.75 37.50 37.50 0.0M
2022-03-24 37.50 40.00 37.50 40.00 0.0M
2022-03-23 37.50 42.00 37.50 40.00 0.0M
2022-03-22 42.00 42.25 37.50 39.00 0.0M
2022-03-21 41.50 41.50 40.02 41.50 0.0M
2022-03-18 41.50 44.50 41.50 44.50 0.0M
2022-03-17 43.50 43.50 42.50 43.50 0.0M
2022-03-16 41.50 44.50 41.50 43.50 0.0M
2022-03-15 42.50 42.50 42.50 42.50 0.0M
2022-03-14 43.00 43.00 42.50 42.50 0.0M
2022-03-11 43.75 44.50 43.00 43.00 0.0M
2022-03-10 42.50 44.50 41.50 42.75 0.0M
2022-03-09 42.50 42.50 41.50 41.50 0.0M
2022-03-08 43.00 44.00 37.50 41.52 0.0M
2022-03-07 40.50 45.00 39.00 43.50 0.0M
2022-03-04 37.50 40.50 35.00 40.49 0.0M
2022-03-03 39.50 40.50 39.00 39.00 0.0M
2022-03-02 41.00 41.00 40.00 40.00 0.0M
2022-03-01 42.00 42.00 40.55 40.55 0.0M
2022-02-28 41.00 44.99 41.00 41.00 0.0M
2022-02-25 44.11 44.11 40.55 40.55 0.0M
2022-02-24 43.50 45.00 43.50 45.00 0.0M
2022-02-23 42.90 45.02 42.90 44.25 0.0M
2022-02-22 42.00 45.00 40.55 42.78 0.0M
2022-02-18 47.50 47.50 45.00 45.00 0.0M
2022-02-17 45.00 47.50 45.00 46.85 0.0M
2022-02-16 45.00 46.00 45.00 46.00 0.0M
2022-02-15 46.50 46.50 45.00 45.00 0.0M
2022-02-14 45.50 51.50 45.50 51.50 0.0M
2022-02-11 52.00 52.50 45.00 45.50 0.0M
2022-02-10 54.50 54.50 49.00 51.50 0.0M
2022-02-09 46.50 54.50 46.50 51.50 0.0M
2022-02-08 54.00 54.50 47.13 53.00 0.0M
2022-02-07 57.50 57.50 45.01 54.50 0.0M
2022-02-04 51.50 55.00 51.50 55.00 0.0M
2022-02-03 51.50 55.00 51.50 51.50 0.0M
2022-02-02 54.00 59.00 51.00 55.00 0.0M
2022-02-01 50.00 54.00 50.00 53.00 0.0M
2022-01-31 49.35 55.20 49.35 54.00 0.0M
2022-01-28 48.50 49.25 47.50 48.75 0.0M
2022-01-27 50.50 50.50 49.00 49.00 0.0M
2022-01-26 59.50 59.50 50.00 50.00 0.0M
2022-01-25 52.50 52.50 50.01 52.50 0.0M
2022-01-24 47.00 48.50 47.00 48.50 0.0M
2022-01-21 50.00 50.00 46.00 50.00 0.0M
2022-01-20 52.00 52.05 51.50 51.50 0.0M
2022-01-19 52.00 52.50 50.00 50.00 0.0M
2022-01-18 47.51 52.50 45.01 51.50 0.0M
2022-01-14 47.51 51.50 47.51 50.50 0.0M
2022-01-13 52.50 59.00 46.01 51.50 0.0M
2022-01-12 60.00 60.50 45.51 54.00 0.0M
2022-01-11 43.78 60.00 43.78 60.00 0.0M
2022-01-10 60.25 60.50 50.01 51.00 0.0M
2022-01-07 53.00 60.00 52.50 60.00 0.0M
2022-01-06 55.00 59.00 54.50 55.00 0.0M
2022-01-05 55.00 55.50 54.00 55.00 0.0M
2022-01-04 57.50 57.50 52.25 54.00 0.0M
2022-01-03 48.38 51.50 44.00 51.50 0.0M