3i ADR

TGOPY
🏛️ usa →
14.17
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 9.82 10.13 9.82 9.90 0.0M
2021-12-30 10.09 10.09 9.71 9.89 0.0M
2021-12-29 10.06 10.06 10.06 10.06 0.0M
2021-12-28 10.26 10.26 9.67 9.88 0.0M
2021-12-27 10.20 10.20 9.62 9.84 0.0M
2021-12-23 9.87 9.87 9.39 9.39 0.0M
2021-12-22 9.48 9.94 9.33 9.33 0.0M
2021-12-21 9.41 9.41 9.17 9.17 0.0M
2021-12-20 9.55 9.55 9.25 9.25 0.0M
2021-12-17 9.65 9.65 9.31 9.64 0.0M
2021-12-16 9.73 9.87 9.31 9.51 0.0M
2021-12-15 9.42 9.54 9.28 9.28 0.0M
2021-12-14 9.35 9.35 9.35 9.35 0.0M
2021-12-13 9.41 9.41 9.41 9.41 0.0M
2021-12-10 9.41 9.41 9.41 9.41 0.0M
2021-12-09 9.43 9.43 9.40 9.40 0.0M
2021-12-08 9.43 9.63 9.38 9.63 0.0M
2021-12-07 9.80 9.80 9.72 9.72 0.0M
2021-12-06 9.38 9.38 9.17 9.34 0.0M
2021-12-03 9.40 9.67 9.40 9.58 0.0M
2021-12-02 9.23 9.57 9.22 9.57 0.0M
2021-12-01 9.69 9.70 9.35 9.49 0.0M
2021-11-30 9.53 9.53 9.27 9.30 0.0M
2021-11-29 9.44 9.64 9.44 9.47 0.0M
2021-11-26 9.36 9.36 9.19 9.19 0.0M
2021-11-24 9.62 9.70 9.62 9.70 0.0M
2021-11-23 9.62 9.62 9.43 9.50 0.0M
2021-11-22 9.67 9.71 9.40 9.71 0.0M
2021-11-19 9.70 9.70 9.54 9.54 0.0M
2021-11-18 9.73 9.80 9.73 9.80 0.0M
2021-11-17 9.68 9.80 9.55 9.79 0.0M
2021-11-16 9.66 9.75 9.66 9.68 0.0M
2021-11-15 9.59 9.72 9.55 9.72 0.0M
2021-11-12 9.76 9.83 9.70 9.70 0.0M
2021-11-11 9.40 9.80 9.40 9.80 0.0M
2021-11-10 9.22 9.28 9.22 9.28 0.0M
2021-11-09 9.28 9.39 9.22 9.39 0.0M
2021-11-08 9.10 9.36 9.10 9.29 0.0M
2021-11-05 9.25 9.28 9.10 9.10 0.0M
2021-11-04 9.28 9.40 9.27 9.40 0.0M
2021-11-03 9.32 9.40 9.28 9.40 0.0M
2021-11-02 9.26 9.40 9.11 9.12 0.0M
2021-11-01 9.40 9.44 9.19 9.19 0.0M
2021-10-29 9.23 9.30 9.16 9.25 0.0M
2021-10-28 9.10 9.47 9.10 9.31 0.0M
2021-10-27 9.24 9.48 9.15 9.48 0.0M
2021-10-26 9.19 9.19 9.19 9.19 0.0M
2021-10-25 9.18 9.18 9.15 9.15 0.0M
2021-10-22 9.06 9.30 9.00 9.29 0.0M
2021-10-21 9.20 9.25 9.00 9.00 0.0M
2021-10-20 9.02 9.20 9.02 9.11 0.0M
2021-10-19 9.23 9.23 9.15 9.15 0.0M
2021-10-18 9.08 9.17 9.06 9.17 0.0M
2021-10-15 9.25 9.25 9.07 9.11 0.0M
2021-10-14 9.11 9.25 8.98 8.98 0.0M
2021-10-13 8.79 8.89 8.79 8.89 0.0M
2021-10-12 8.51 8.78 8.51 8.65 0.0M
2021-10-11 9.13 9.13 9.13 9.13 0.0M
2021-10-08 8.60 8.67 8.37 8.37 0.0M
2021-10-07 8.60 9.10 8.26 8.27 0.0M
2021-10-06 8.85 8.85 8.26 8.81 0.0M
2021-10-05 9.02 9.02 8.29 8.94 0.0M
2021-10-04 8.42 8.96 8.42 8.96 0.0M
2021-10-01 8.59 8.67 8.59 8.67 0.0M
2021-09-30 8.87 9.05 8.34 9.05 0.0M
2021-09-29 8.53 8.98 8.43 8.43 0.0M
2021-09-28 9.00 9.00 8.53 8.91 0.0M
2021-09-27 9.04 9.15 9.04 9.04 0.0M
2021-09-24 9.20 9.20 9.01 9.01 0.0M
2021-09-23 9.55 9.55 9.05 9.09 0.0M
2021-09-22 8.82 9.33 8.82 9.33 0.0M
2021-09-21 8.91 8.91 8.77 8.90 0.0M
2021-09-20 8.75 8.94 8.62 8.87 0.0M
2021-09-17 9.17 9.17 8.94 8.94 0.0M
2021-09-16 8.97 9.06 8.97 9.01 0.0M
2021-09-15 9.00 9.00 8.85 8.93 0.0M
2021-09-14 8.98 9.15 8.76 8.76 0.0M
2021-09-13 8.75 9.35 8.75 8.91 0.0M
2021-09-10 9.39 9.39 9.39 9.39 0.0M
2021-09-09 8.75 9.11 8.75 9.11 0.0M
2021-09-08 8.95 9.25 8.81 9.11 0.0M
2021-09-07 9.00 9.22 8.94 8.94 0.0M
2021-09-03 9.44 9.44 9.29 9.29 0.0M
2021-09-02 9.26 9.55 9.26 9.51 0.0M
2021-09-01 9.02 9.38 9.02 9.29 0.0M
2021-08-31 9.20 9.41 9.20 9.20 0.0M
2021-08-30 8.96 9.40 8.79 8.79 0.0M
2021-08-27 9.40 9.40 8.82 8.85 0.0M
2021-08-26 8.86 8.86 8.86 8.86 0.0M
2021-08-25 8.96 9.15 8.96 9.15 0.0M
2021-08-24 9.54 9.54 8.73 8.73 0.0M
2021-08-23 9.12 9.23 9.12 9.23 0.0M
2021-08-20 9.55 9.55 9.12 9.12 0.0M
2021-08-19 8.78 9.21 8.78 8.94 0.0M
2021-08-18 9.32 9.32 9.01 9.30 0.0M
2021-08-17 9.51 9.80 9.51 9.71 0.0M
2021-08-16 9.35 9.72 9.23 9.37 0.0M
2021-08-13 9.59 9.75 8.96 8.96 0.0M
2021-08-12 9.40 9.84 8.94 8.94 0.0M
2021-08-11 9.43 9.92 9.13 9.29 0.0M
2021-08-10 9.30 9.84 9.19 9.51 0.0M
2021-08-09 9.13 9.70 9.06 9.32 0.0M
2021-08-06 9.70 9.70 8.95 9.26 0.0M
2021-08-05 9.29 9.29 9.03 9.03 0.0M
2021-08-04 9.50 9.67 9.26 9.27 0.0M
2021-08-03 9.19 9.19 8.87 9.01 0.1M
2021-08-02 8.88 9.40 8.88 9.40 0.0M
2021-07-30 9.29 9.29 9.29 9.29 0.0M
2021-07-28 9.34 9.34 8.75 8.75 0.0M
2021-07-27 8.94 9.51 8.94 9.51 0.0M
2021-07-26 8.92 9.30 8.69 9.29 0.0M
2021-07-23 9.08 9.30 9.08 9.30 0.0M
2021-07-22 8.69 9.06 8.69 8.71 0.0M
2021-07-21 8.20 8.68 8.20 8.67 0.0M
2021-07-20 7.86 7.91 7.83 7.83 0.0M
2021-07-19 8.09 8.09 7.95 7.95 0.0M
2021-07-16 7.73 8.19 7.73 8.16 0.0M
2021-07-15 8.20 8.20 8.19 8.19 0.0M
2021-07-14 8.34 8.34 8.26 8.26 0.0M
2021-07-13 8.28 8.28 8.28 8.28 0.0M
2021-07-12 8.71 8.71 8.14 8.14 0.0M
2021-07-09 8.42 8.71 8.42 8.71 0.0M
2021-07-08 8.19 8.19 8.03 8.03 0.0M
2021-07-07 8.32 8.67 8.32 8.67 0.0M
2021-07-06 8.38 8.76 8.25 8.76 0.0M
2021-07-02 8.11 8.30 8.11 8.14 0.0M
2021-07-01 8.13 8.39 8.13 8.39 0.0M
2021-06-30 8.26 8.51 8.26 8.26 0.0M
2021-06-29 8.21 8.64 8.21 8.64 0.0M
2021-06-28 8.41 8.42 7.92 8.42 0.0M
2021-06-25 8.64 8.64 8.64 8.64 0.0M
2021-06-24 8.45 8.54 8.45 8.51 0.0M
2021-06-23 8.48 8.48 8.24 8.24 0.0M
2021-06-22 8.97 8.97 8.48 8.51 0.1M
2021-06-21 8.48 8.74 8.43 8.74 0.0M
2021-06-18 8.51 8.77 8.51 8.76 0.0M
2021-06-17 8.64 8.64 8.64 8.64 0.0M
2021-06-16 8.96 8.96 8.90 8.90 0.0M
2021-06-15 8.77 8.83 8.77 8.77 0.0M
2021-06-14 8.79 8.79 8.76 8.76 0.0M
2021-06-11 9.36 9.36 9.36 9.36 0.0M
2021-06-10 8.80 8.80 8.56 8.56 0.0M
2021-06-09 8.84 9.12 8.80 8.91 0.0M
2021-06-08 9.05 9.05 8.84 8.84 0.0M
2021-06-07 8.68 8.68 8.68 8.68 0.0M
2021-06-04 9.05 9.05 8.87 8.87 0.0M
2021-06-02 9.05 9.44 9.04 9.44 0.0M
2021-06-01 9.00 9.39 9.00 9.39 0.0M
2021-05-28 9.05 9.06 8.42 8.42 0.0M
2021-05-27 8.93 9.39 8.69 8.69 0.0M
2021-05-26 8.65 9.38 8.65 9.38 0.0M
2021-05-25 9.21 9.22 9.12 9.12 0.0M
2021-05-24 9.05 9.39 9.05 9.39 0.0M
2021-05-21 8.99 9.43 8.71 8.71 0.0M
2021-05-19 8.91 8.91 8.91 8.91 0.0M
2021-05-18 8.93 9.23 8.70 8.70 0.0M
2021-05-17 8.89 9.11 8.89 9.11 0.0M
2021-05-14 8.87 9.30 8.60 9.30 0.0M
2021-05-13 8.73 9.17 8.73 9.17 0.0M
2021-05-12 8.35 8.68 8.23 8.68 0.0M
2021-05-11 8.17 8.85 8.17 8.26 0.0M
2021-05-07 8.52 8.52 8.52 8.52 0.0M
2021-05-06 8.43 8.95 8.26 8.71 0.0M
2021-05-04 9.12 9.12 8.72 9.08 0.0M
2021-05-03 9.06 9.56 9.06 9.56 0.0M
2021-04-30 8.94 9.10 8.83 8.92 0.0M
2021-04-29 9.05 9.17 8.93 8.93 0.0M
2021-04-28 8.85 8.93 8.68 8.93 0.0M
2021-04-26 8.75 8.75 8.52 8.52 0.0M
2021-04-23 9.11 9.11 8.59 8.62 0.0M
2021-04-22 8.70 8.70 8.70 8.70 0.0M
2021-04-21 8.38 8.75 8.38 8.54 0.0M
2021-04-20 8.44 8.46 8.38 8.46 0.0M
2021-04-19 8.74 8.92 8.53 8.72 0.0M
2021-04-15 8.65 8.88 8.65 8.88 0.0M
2021-04-14 8.49 8.58 8.49 8.58 0.0M
2021-04-13 8.61 8.67 8.40 8.61 0.0M
2021-04-12 8.60 8.70 8.30 8.70 0.0M
2021-04-09 8.54 8.62 8.45 8.50 0.0M
2021-04-08 8.72 8.72 8.72 8.72 0.0M
2021-04-07 8.21 8.21 8.21 8.21 0.0M
2021-04-06 8.36 8.36 8.22 8.22 0.0M
2021-04-05 8.74 8.74 8.21 8.53 0.0M
2021-04-01 8.13 8.13 8.13 8.13 0.0M
2021-03-31 8.14 8.14 7.92 7.96 0.0M
2021-03-30 7.96 7.96 7.91 7.91 0.0M
2021-03-29 8.05 8.05 7.81 7.81 0.0M
2021-03-26 8.18 8.22 8.05 8.05 0.0M
2021-03-25 7.98 7.98 7.84 7.84 0.0M
2021-03-24 7.97 8.22 7.81 8.11 0.0M
2021-03-23 7.97 8.07 7.90 7.90 0.0M
2021-03-22 7.96 7.96 7.86 7.94 0.0M
2021-03-19 8.00 8.21 8.00 8.00 0.0M
2021-03-18 8.56 8.56 8.56 8.56 0.1M
2021-03-17 8.37 8.47 8.37 8.47 0.0M
2021-03-16 8.40 8.83 8.40 8.83 0.0M
2021-03-15 8.18 8.20 8.18 8.20 0.0M
2021-03-12 8.01 8.20 8.01 8.20 0.0M
2021-03-11 8.23 8.31 8.01 8.31 0.0M
2021-03-10 8.16 8.24 8.05 8.24 0.0M
2021-03-09 8.11 8.25 8.03 8.03 0.0M
2021-03-08 7.83 8.11 7.83 8.11 0.0M
2021-03-05 8.03 8.08 7.84 7.85 0.0M
2021-03-04 8.00 8.09 7.71 7.71 0.0M
2021-03-03 8.01 8.01 7.88 7.90 0.0M
2021-03-02 8.03 8.07 7.92 8.04 0.0M
2021-03-01 8.06 8.12 7.84 8.10 0.0M
2021-02-26 7.80 7.90 7.69 7.69 0.0M
2021-02-25 8.27 8.27 8.02 8.02 0.0M
2021-02-24 8.02 8.31 8.02 8.12 0.0M
2021-02-23 8.02 8.15 7.99 8.15 0.0M
2021-02-22 8.04 8.19 8.04 8.08 0.0M
2021-02-19 8.10 8.10 7.79 7.97 0.0M
2021-02-18 7.95 8.10 7.79 7.79 0.0M
2021-02-17 7.88 8.10 7.88 7.97 0.0M
2021-02-16 7.84 8.05 7.84 8.00 0.0M
2021-02-12 7.92 7.93 7.92 7.93 0.0M
2021-02-11 8.04 8.04 7.82 7.92 0.0M
2021-02-10 7.95 7.95 7.70 7.83 0.0M
2021-02-09 7.93 8.17 7.92 8.17 0.0M
2021-02-08 8.07 8.07 7.82 7.82 0.0M
2021-02-05 8.04 8.32 7.98 8.32 0.0M
2021-02-03 8.19 8.19 7.97 7.97 0.0M
2021-02-02 8.04 8.04 8.04 8.04 0.0M
2021-02-01 7.78 7.95 7.72 7.72 0.0M
2021-01-29 7.74 7.74 7.68 7.74 0.0M
2021-01-28 7.71 7.87 7.64 7.86 0.0M
2021-01-27 7.86 7.87 7.86 7.87 0.0M
2021-01-26 8.10 8.10 7.96 7.96 0.0M
2021-01-25 7.91 7.92 7.91 7.92 0.0M
2021-01-22 7.67 8.04 7.67 8.04 0.0M
2021-01-21 8.03 8.03 7.72 7.96 0.0M
2021-01-20 7.89 8.03 7.77 7.77 0.0M
2021-01-19 7.72 7.85 7.60 7.60 0.0M
2021-01-15 7.67 7.90 7.67 7.90 0.0M
2021-01-14 8.03 8.03 7.87 7.87 0.0M
2021-01-13 7.82 7.82 7.77 7.77 0.0M
2021-01-12 7.96 7.96 7.68 7.68 0.0M
2021-01-11 7.93 7.93 7.71 7.71 0.0M
2021-01-08 8.14 8.18 8.01 8.14 0.0M
2021-01-07 8.00 8.12 8.00 8.10 0.0M
2021-01-06 8.03 8.24 8.03 8.07 0.0M
2021-01-05 7.86 8.10 7.70 8.10 0.0M
2021-01-04 8.10 8.10 7.87 8.01 0.0M