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
2022-12-30 7.93 8.32 7.93 8.19 0.1M
2022-12-29 8.28 8.36 8.11 8.23 0.1M
2022-12-28 8.24 8.32 8.08 8.25 0.1M
2022-12-27 8.14 8.33 7.95 8.18 0.1M
2022-12-23 8.15 8.46 7.95 8.27 0.1M
2022-12-22 8.11 8.35 8.04 8.05 0.1M
2022-12-21 8.14 8.29 8.14 8.15 0.1M
2022-12-20 7.98 8.09 7.95 8.07 0.1M
2022-12-19 7.99 8.12 7.95 8.10 0.1M
2022-12-16 8.01 8.08 7.91 8.08 0.1M
2022-12-15 8.37 8.43 8.23 8.32 0.1M
2022-12-14 8.36 8.78 8.32 8.66 0.1M
2022-12-13 8.60 8.66 8.44 8.48 0.0M
2022-12-12 8.38 8.51 8.17 8.33 0.1M
2022-12-09 8.28 8.54 8.26 8.29 0.1M
2022-12-08 8.23 8.33 8.20 8.29 0.0M
2022-12-07 8.11 8.31 8.11 8.19 0.1M
2022-12-06 8.09 8.25 8.05 8.12 0.1M
2022-12-05 8.17 8.23 8.09 8.13 0.2M
2022-12-02 8.17 8.30 8.16 8.21 0.1M
2022-12-01 8.20 8.38 8.12 8.24 0.1M
2022-11-30 8.13 8.39 8.03 8.19 0.1M
2022-11-29 8.14 8.23 8.10 8.12 0.1M
2022-11-28 8.19 8.19 8.07 8.08 0.2M
2022-11-25 8.21 8.45 8.15 8.30 0.2M
2022-11-23 8.06 8.23 8.06 8.19 0.1M
2022-11-22 7.85 7.91 7.82 7.86 0.1M
2022-11-21 7.83 8.02 7.76 7.85 0.2M
2022-11-18 7.88 7.95 7.77 7.86 0.3M
2022-11-17 7.60 7.73 7.55 7.67 0.2M
2022-11-16 7.54 7.77 7.52 7.56 0.2M
2022-11-15 7.76 7.77 7.60 7.61 0.2M
2022-11-14 7.65 7.65 7.55 7.59 0.2M
2022-11-11 7.68 7.80 7.68 7.75 0.1M
2022-11-10 7.51 7.75 7.50 7.71 0.3M
2022-11-09 7.21 7.30 7.13 7.14 0.1M
2022-11-08 7.13 7.44 7.11 7.21 0.2M
2022-11-07 7.28 7.28 7.04 7.08 0.3M
2022-11-04 6.79 7.00 6.76 6.96 0.1M
2022-11-03 6.53 6.77 6.53 6.69 0.2M
2022-11-02 6.89 7.02 6.81 6.81 0.2M
2022-11-01 6.99 6.99 6.81 6.89 0.2M
2022-10-31 6.79 6.79 6.70 6.70 0.2M
2022-10-28 6.73 6.90 6.73 6.85 0.3M
2022-10-27 6.86 6.99 6.84 6.85 0.1M
2022-10-26 6.83 7.04 6.76 6.79 0.1M
2022-10-25 6.53 6.75 6.53 6.71 0.3M
2022-10-24 6.42 6.44 6.31 6.37 0.7M
2022-10-21 6.19 6.32 6.02 6.29 0.2M
2022-10-20 6.25 6.33 6.11 6.22 0.5M
2022-10-19 6.31 6.37 6.16 6.23 0.1M
2022-10-18 6.42 6.45 6.35 6.43 0.7M
2022-10-17 6.33 6.48 6.28 6.29 0.6M
2022-10-14 6.29 6.29 5.93 6.04 0.5M
2022-10-13 6.02 6.53 5.97 6.31 0.4M
2022-10-12 6.00 6.13 5.95 5.99 0.3M
2022-10-11 6.00 6.34 5.97 5.97 0.7M
2022-10-10 6.30 6.32 6.12 6.22 0.4M
2022-10-07 6.30 6.60 6.15 6.25 0.5M
2022-10-06 6.51 6.53 6.33 6.39 0.2M
2022-10-05 6.49 6.58 6.41 6.56 0.3M
2022-10-04 6.57 7.15 6.56 6.75 0.7M
2022-10-03 6.23 6.37 6.19 6.29 0.5M
2022-09-30 6.10 6.45 6.10 6.12 0.3M
2022-09-29 6.09 6.27 5.91 6.14 0.5M
2022-09-28 5.99 6.25 5.98 6.23 0.5M
2022-09-27 6.27 6.27 6.01 6.14 0.7M
2022-09-26 6.09 6.18 5.91 6.13 0.5M
2022-09-23 6.17 6.19 6.00 6.07 0.3M
2022-09-22 6.58 6.58 6.32 6.39 0.4M
2022-09-21 6.45 6.59 6.42 6.48 0.1M
2022-09-20 6.36 6.42 6.30 6.40 0.4M
2022-09-19 6.64 6.67 6.46 6.59 0.4M
2022-09-16 6.68 6.68 6.51 6.57 0.2M
2022-09-15 6.62 6.70 6.55 6.60 0.6M
2022-09-14 6.65 6.79 6.62 6.64 0.1M
2022-09-13 6.86 7.02 6.68 6.68 0.1M
2022-09-12 7.04 7.12 7.02 7.07 0.4M
2022-09-09 7.05 7.05 6.86 6.90 0.2M
2022-09-08 6.61 6.81 6.61 6.78 0.3M
2022-09-07 6.85 6.96 6.83 6.90 0.2M
2022-09-06 6.89 6.93 6.79 6.87 0.5M
2022-09-02 6.76 6.90 6.73 6.76 0.2M
2022-09-01 6.84 6.94 6.61 6.72 0.4M
2022-08-31 7.47 7.47 7.10 7.18 0.1M
2022-08-30 7.25 7.26 7.09 7.11 0.2M
2022-08-29 7.21 7.42 7.08 7.10 0.4M
2022-08-26 7.32 7.35 7.06 7.06 0.2M
2022-08-25 7.50 7.50 7.32 7.39 0.1M
2022-08-24 7.52 7.52 7.27 7.52 0.1M
2022-08-23 7.23 7.51 7.23 7.43 0.2M
2022-08-22 7.53 7.53 7.33 7.33 0.2M
2022-08-19 7.60 7.60 7.42 7.46 0.3M
2022-08-18 7.98 8.00 7.71 7.75 0.2M
2022-08-17 7.92 8.01 7.66 8.01 0.1M
2022-08-16 7.64 8.20 7.64 7.70 0.4M
2022-08-15 7.59 7.81 7.59 7.80 0.5M
2022-08-12 7.75 7.94 7.72 7.94 0.5M
2022-08-11 7.78 8.07 7.73 7.83 0.6M
2022-08-10 8.14 8.14 7.69 7.89 0.1M
2022-08-09 7.72 7.75 7.50 7.50 0.5M
2022-08-08 7.80 7.80 7.53 7.75 0.5M
2022-08-05 7.66 7.73 7.24 7.56 0.6M
2022-08-04 7.35 7.87 7.35 7.76 0.3M
2022-08-03 7.85 7.85 7.53 7.78 0.3M
2022-08-02 7.63 7.88 7.63 7.79 0.4M
2022-08-01 8.01 8.08 7.74 7.92 0.3M
2022-07-29 7.92 7.94 7.69 7.93 0.2M
2022-07-28 7.63 7.78 7.55 7.74 0.5M
2022-07-27 7.80 7.80 7.46 7.63 0.1M
2022-07-26 7.42 7.50 7.24 7.43 0.2M
2022-07-25 7.49 7.51 7.44 7.50 0.2M
2022-07-22 7.49 7.65 7.40 7.44 0.3M
2022-07-21 7.40 7.53 7.35 7.51 0.1M
2022-07-20 7.17 7.55 7.11 7.23 0.1M
2022-07-19 7.18 7.64 7.12 7.14 0.2M
2022-07-18 7.16 7.17 7.05 7.10 0.3M
2022-07-15 6.96 7.07 6.93 7.04 0.4M
2022-07-14 6.77 6.91 6.72 6.80 0.3M
2022-07-13 7.15 7.15 6.82 6.96 0.2M
2022-07-12 6.87 7.06 6.86 6.89 0.3M
2022-07-11 6.92 6.99 6.72 6.72 0.4M
2022-07-08 6.91 7.04 6.82 7.00 0.1M
2022-07-07 6.79 7.06 6.79 6.85 0.7M
2022-07-06 6.66 6.80 6.59 6.75 0.5M
2022-07-05 6.53 6.69 6.47 6.62 0.4M
2022-07-01 6.97 6.97 6.48 6.72 0.3M
2022-06-30 6.65 7.09 6.55 6.79 0.1M
2022-06-29 6.75 6.95 6.66 6.78 0.1M
2022-06-28 6.76 6.89 6.76 6.80 0.2M
2022-06-27 6.83 7.34 6.83 6.84 0.3M
2022-06-24 6.85 6.93 6.78 6.87 0.1M
2022-06-23 6.54 6.71 6.52 6.63 0.2M
2022-06-22 6.51 6.67 6.47 6.47 0.3M
2022-06-21 6.55 6.60 6.51 6.59 0.2M
2022-06-17 6.52 6.57 6.39 6.40 0.1M
2022-06-16 6.50 6.68 6.39 6.39 0.1M
2022-06-15 6.66 6.82 6.65 6.77 0.2M
2022-06-14 6.66 6.78 6.50 6.56 0.5M
2022-06-13 6.75 7.16 6.65 6.71 0.2M
2022-06-10 7.06 7.26 7.00 7.02 0.1M
2022-06-09 7.24 7.66 7.14 7.14 0.1M
2022-06-08 7.47 7.69 7.41 7.41 0.1M
2022-06-07 7.41 7.63 7.41 7.61 0.2M
2022-06-06 7.90 7.90 7.71 7.72 0.1M
2022-06-03 7.67 7.94 7.61 7.70 0.1M
2022-06-02 7.75 7.95 7.64 7.86 0.3M
2022-06-01 8.11 8.11 7.52 7.72 0.1M
2022-05-31 8.03 8.11 7.85 7.90 0.1M
2022-05-27 8.07 8.09 8.03 8.09 0.1M
2022-05-26 7.78 7.98 7.78 7.98 0.1M
2022-05-25 7.71 7.90 7.67 7.83 0.2M
2022-05-24 7.80 7.83 7.53 7.76 1.2M
2022-05-23 7.81 8.02 7.75 8.02 0.5M
2022-05-20 7.38 7.70 7.38 7.51 0.2M
2022-05-19 7.42 7.55 7.25 7.40 0.2M
2022-05-18 8.27 8.27 8.07 8.15 0.1M
2022-05-17 8.52 8.52 8.29 8.29 0.1M
2022-05-16 8.08 8.21 8.00 8.13 0.3M
2022-05-13 7.90 8.05 7.90 7.96 0.1M
2022-05-12 7.74 7.86 7.59 7.66 0.1M
2022-05-11 7.75 7.96 7.69 7.86 0.1M
2022-05-10 7.75 7.89 7.58 7.72 0.4M
2022-05-09 7.76 7.86 7.50 7.50 0.2M
2022-05-06 7.96 7.96 7.68 7.82 0.1M
2022-05-05 8.32 8.32 8.00 8.10 0.1M
2022-05-04 8.29 8.35 8.09 8.24 0.1M
2022-05-03 8.18 8.40 8.18 8.28 0.2M
2022-05-02 8.40 8.45 8.07 8.27 0.1M
2022-04-29 8.40 8.45 8.17 8.29 0.1M
2022-04-28 8.24 8.50 8.24 8.40 0.1M
2022-04-27 8.16 8.37 8.05 8.05 0.1M
2022-04-26 8.58 8.58 8.22 8.22 0.1M
2022-04-25 8.51 8.72 8.51 8.72 0.1M
2022-04-22 8.94 8.98 8.65 8.80 0.8M
2022-04-21 9.10 9.16 8.87 8.98 0.3M
2022-04-20 8.90 9.10 8.89 9.00 0.3M
2022-04-19 8.64 8.93 8.64 8.80 0.6M
2022-04-18 8.78 8.96 8.62 8.62 0.1M
2022-04-14 8.91 9.03 8.79 8.79 0.1M
2022-04-13 8.65 8.84 8.62 8.84 0.1M
2022-04-12 8.84 8.94 8.61 8.62 0.1M
2022-04-11 9.09 9.17 8.84 8.84 0.2M
2022-04-08 9.10 9.34 9.05 9.21 0.1M
2022-04-07 9.16 9.27 9.02 9.27 0.2M
2022-04-06 9.30 9.30 9.01 9.15 0.1M
2022-04-05 9.29 9.45 9.20 9.20 0.4M
2022-04-04 9.42 9.45 9.31 9.43 0.2M
2022-04-01 9.43 9.43 9.14 9.33 0.1M
2022-03-31 9.27 9.43 9.26 9.40 0.2M
2022-03-30 9.37 9.43 9.16 9.28 0.1M
2022-03-29 9.44 9.50 9.35 9.40 0.2M
2022-03-28 9.33 9.34 8.99 9.26 0.2M
2022-03-25 9.15 9.24 9.01 9.21 1.0M
2022-03-24 9.18 9.18 8.84 9.07 0.1M
2022-03-23 9.38 9.38 8.79 9.13 0.3M
2022-03-22 9.35 9.85 9.15 9.38 0.1M
2022-03-21 9.40 9.40 9.13 9.20 0.1M
2022-03-18 8.94 9.28 8.94 9.28 0.1M
2022-03-17 8.88 9.10 8.85 9.10 0.1M
2022-03-16 8.80 9.11 8.69 8.95 0.5M
2022-03-15 8.62 8.65 8.41 8.65 1.0M
2022-03-14 8.74 8.74 8.50 8.59 0.7M
2022-03-11 8.24 8.40 8.14 8.18 0.8M
2022-03-10 7.75 8.35 7.75 8.26 0.7M
2022-03-09 8.02 8.37 8.02 8.31 0.4M
2022-03-08 7.82 7.86 7.55 7.79 0.1M
2022-03-07 7.90 7.90 7.50 7.64 0.2M
2022-03-04 8.07 8.07 7.78 7.90 0.1M
2022-03-03 8.83 8.83 8.35 8.53 0.1M
2022-03-02 8.81 9.20 8.81 8.83 0.1M
2022-03-01 8.82 8.89 8.67 8.70 0.1M
2022-02-28 9.09 9.42 8.73 8.96 0.2M
2022-02-25 9.09 9.16 8.91 8.96 0.1M
2022-02-24 8.66 9.06 8.56 8.81 0.1M
2022-02-23 9.18 9.25 8.97 9.03 0.0M
2022-02-22 9.19 9.60 8.75 9.00 0.2M
2022-02-18 9.44 9.46 8.99 9.35 0.1M
2022-02-17 9.18 9.31 9.12 9.30 0.1M
2022-02-16 9.23 9.61 9.15 9.49 0.1M
2022-02-15 9.23 9.41 9.15 9.15 0.0M
2022-02-14 9.28 9.45 9.09 9.23 0.5M
2022-02-11 9.34 9.70 8.98 9.29 0.6M
2022-02-10 9.37 9.77 9.28 9.28 0.2M
2022-02-09 9.45 9.77 9.15 9.46 0.2M
2022-02-08 8.78 9.39 8.78 9.02 0.2M
2022-02-07 9.13 9.64 8.78 9.13 0.2M
2022-02-04 9.62 9.62 8.97 9.49 0.4M
2022-02-03 9.56 9.76 9.11 9.11 0.3M
2022-02-02 9.48 9.76 9.23 9.49 0.2M
2022-02-01 9.73 9.76 9.57 9.57 0.3M
2022-01-31 9.23 9.76 9.23 9.50 0.3M
2022-01-28 9.01 9.18 8.73 8.78 0.3M
2022-01-27 9.05 9.24 8.92 8.95 0.2M
2022-01-26 9.20 9.20 8.67 9.00 0.3M
2022-01-25 9.02 9.15 8.66 8.72 0.0M
2022-01-24 9.20 9.20 8.61 8.86 0.0M
2022-01-21 9.46 9.50 9.26 9.26 0.0M
2022-01-20 9.74 9.74 9.46 9.63 0.0M
2022-01-19 9.64 9.81 9.48 9.50 0.0M
2022-01-18 9.51 9.61 9.45 9.53 0.0M
2022-01-14 9.80 9.80 9.59 9.65 0.0M
2022-01-13 9.77 9.77 9.45 9.77 0.0M
2022-01-12 10.07 10.07 9.76 9.76 0.0M
2022-01-11 9.85 9.85 9.85 9.85 0.0M
2022-01-10 9.73 10.04 9.40 9.54 0.0M
2022-01-07 9.87 10.11 9.83 9.83 0.0M
2022-01-06 9.96 10.25 9.75 10.20 0.0M
2022-01-05 10.37 10.54 9.84 10.16 0.0M
2022-01-04 10.17 10.17 10.01 10.12 0.0M
2022-01-03 10.11 10.11 9.58 9.58 0.0M