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
2023-12-29 15.09 15.76 15.09 15.55 0.1M
2023-12-28 15.76 15.80 15.65 15.66 0.3M
2023-12-27 15.76 15.97 15.76 15.92 0.6M
2023-12-26 15.19 16.10 15.19 15.64 0.1M
2023-12-22 15.70 16.16 15.44 15.66 0.2M
2023-12-21 15.55 15.60 15.43 15.56 0.1M
2023-12-20 15.41 15.68 15.34 15.41 0.2M
2023-12-19 15.32 15.44 15.32 15.43 0.1M
2023-12-18 14.97 15.27 14.97 15.17 0.1M
2023-12-15 14.95 15.21 14.95 15.06 0.1M
2023-12-14 15.20 15.37 15.12 15.34 0.1M
2023-12-13 15.25 15.46 15.07 15.45 0.1M
2023-12-12 15.16 15.37 15.16 15.23 0.1M
2023-12-11 15.22 15.22 15.00 15.12 0.1M
2023-12-08 15.00 15.10 14.88 15.01 0.1M
2023-12-07 14.83 14.88 14.76 14.86 0.1M
2023-12-06 14.79 15.05 14.74 14.77 1.3M
2023-12-05 14.36 14.51 14.32 14.40 0.0M
2023-12-04 14.20 14.59 14.20 14.44 0.0M
2023-12-01 14.40 14.79 14.31 14.55 0.0M
2023-11-30 14.30 14.41 14.23 14.31 0.1M
2023-11-29 14.23 14.50 14.23 14.41 0.0M
2023-11-28 13.79 14.49 13.79 14.22 0.0M
2023-11-27 14.30 14.30 14.02 14.18 0.0M
2023-11-24 14.16 14.16 13.90 13.94 0.0M
2023-11-22 13.77 13.84 13.65 13.78 0.0M
2023-11-21 13.69 13.97 13.66 13.78 0.0M
2023-11-20 13.60 13.76 13.60 13.76 0.0M
2023-11-17 14.04 14.18 13.62 13.68 0.1M
2023-11-16 13.58 13.58 13.24 13.34 0.0M
2023-11-15 13.29 13.37 13.25 13.31 0.1M
2023-11-14 13.04 13.16 13.01 13.16 0.0M
2023-11-13 12.59 12.78 12.56 12.68 0.1M
2023-11-10 12.68 12.69 12.51 12.62 0.1M
2023-11-09 12.62 12.68 12.44 12.49 0.1M
2023-11-08 12.62 12.80 12.62 12.72 0.1M
2023-11-07 12.53 12.53 12.39 12.47 0.1M
2023-11-06 12.57 12.63 12.41 12.41 0.1M
2023-11-03 12.57 12.64 12.44 12.53 0.1M
2023-11-02 12.34 12.59 12.34 12.55 0.1M
2023-11-01 12.01 12.35 12.01 12.35 0.0M
2023-10-31 12.02 12.06 11.81 11.92 0.3M
2023-10-30 12.11 12.11 12.00 12.05 0.1M
2023-10-27 12.22 12.24 12.07 12.09 0.1M
2023-10-26 12.25 12.30 12.09 12.17 0.1M
2023-10-25 12.24 12.36 12.22 12.24 0.1M
2023-10-24 12.40 12.42 12.27 12.31 0.1M
2023-10-23 12.46 12.65 12.45 12.61 0.1M
2023-10-20 12.49 12.49 12.33 12.35 0.0M
2023-10-19 12.57 12.60 12.44 12.47 0.0M
2023-10-18 12.68 12.73 12.59 12.63 0.1M
2023-10-17 12.88 13.02 12.81 12.96 0.1M
2023-10-16 12.81 12.99 12.81 12.89 0.1M
2023-10-13 12.82 12.88 12.73 12.83 0.1M
2023-10-12 12.88 12.93 12.80 12.82 0.1M
2023-10-11 12.83 13.02 12.83 12.96 0.1M
2023-10-10 12.77 12.84 12.64 12.77 0.0M
2023-10-09 12.26 12.53 12.26 12.49 0.0M
2023-10-06 12.40 12.64 12.34 12.59 0.1M
2023-10-05 12.44 12.53 12.35 12.42 0.0M
2023-10-04 12.39 12.39 12.17 12.32 0.1M
2023-10-03 12.44 12.44 12.24 12.27 0.1M
2023-10-02 12.53 12.56 12.35 12.35 0.0M
2023-09-29 12.89 12.99 12.80 12.86 0.0M
2023-09-28 12.76 12.89 12.75 12.80 0.0M
2023-09-27 12.53 12.69 12.47 12.62 0.0M
2023-09-26 12.69 12.80 12.63 12.69 0.0M
2023-09-25 12.62 12.77 12.56 12.64 0.0M
2023-09-22 12.78 12.78 12.61 12.69 0.0M
2023-09-21 12.84 13.03 12.83 12.83 0.0M
2023-09-20 12.98 13.10 12.80 12.80 0.0M
2023-09-19 12.98 13.17 12.98 13.17 0.0M
2023-09-18 13.03 13.08 12.84 12.96 0.0M
2023-09-15 13.21 13.26 13.06 13.15 0.0M
2023-09-14 12.89 13.04 12.79 13.04 0.0M
2023-09-13 13.03 13.04 12.89 12.98 0.1M
2023-09-12 12.99 13.03 12.87 12.88 0.0M
2023-09-11 12.84 12.94 12.80 12.83 0.1M
2023-09-08 12.65 12.71 12.61 12.69 0.0M
2023-09-07 12.55 12.64 12.52 12.60 0.1M
2023-09-06 12.48 12.54 12.34 12.44 0.1M
2023-09-05 12.72 12.80 12.64 12.69 0.1M
2023-09-01 12.84 12.84 12.72 12.75 0.1M
2023-08-31 12.94 12.94 12.64 12.67 0.2M
2023-08-30 12.69 12.87 12.69 12.82 0.1M
2023-08-29 12.49 12.80 12.49 12.77 0.6M
2023-08-28 12.26 12.60 12.26 12.56 0.1M
2023-08-25 12.32 12.47 12.24 12.38 0.0M
2023-08-24 12.45 12.52 12.29 12.31 0.1M
2023-08-23 12.43 12.48 12.36 12.48 0.1M
2023-08-22 12.44 12.44 12.24 12.34 0.2M
2023-08-21 12.28 12.40 12.20 12.32 0.2M
2023-08-18 12.15 12.32 12.12 12.24 0.1M
2023-08-17 12.35 12.38 12.19 12.24 0.0M
2023-08-16 12.60 12.67 12.48 12.48 0.0M
2023-08-15 12.42 12.49 12.28 12.48 0.0M
2023-08-14 12.24 12.37 12.16 12.37 0.1M
2023-08-11 12.30 12.41 12.25 12.39 0.0M
2023-08-10 12.41 12.70 12.41 12.50 0.0M
2023-08-09 12.37 12.55 12.37 12.44 0.0M
2023-08-08 12.44 12.48 12.28 12.41 0.5M
2023-08-07 12.44 12.59 12.44 12.57 0.0M
2023-08-04 12.27 12.44 12.25 12.31 0.1M
2023-08-03 12.17 12.27 12.12 12.25 0.0M
2023-08-02 12.40 12.40 12.19 12.27 0.0M
2023-08-01 12.45 12.71 12.45 12.66 0.0M
2023-07-31 13.00 13.06 12.89 12.91 0.0M
2023-07-28 12.92 13.10 12.87 13.10 0.0M
2023-07-27 13.03 13.14 12.91 12.91 0.1M
2023-07-26 12.98 13.21 12.95 13.12 0.6M
2023-07-25 13.00 13.06 12.94 13.06 0.2M
2023-07-24 12.88 12.96 12.80 12.96 0.0M
2023-07-21 12.89 12.90 12.78 12.89 0.0M
2023-07-20 12.85 12.88 12.75 12.88 0.0M
2023-07-19 12.91 12.94 12.82 12.90 0.0M
2023-07-18 12.85 12.95 12.79 12.89 0.0M
2023-07-17 12.85 12.91 12.78 12.91 0.1M
2023-07-14 12.83 12.91 12.81 12.81 0.0M
2023-07-13 12.75 12.83 12.74 12.81 0.0M
2023-07-12 12.52 12.68 12.52 12.62 0.0M
2023-07-11 12.31 12.37 12.24 12.35 0.0M
2023-07-10 12.23 12.30 12.14 12.25 0.0M
2023-07-07 12.08 12.24 12.08 12.21 0.1M
2023-07-06 12.04 12.10 11.91 12.04 0.1M
2023-07-05 12.22 12.24 12.08 12.18 0.2M
2023-07-03 12.41 12.51 12.40 12.46 0.0M
2023-06-30 12.49 12.64 12.49 12.64 0.0M
2023-06-29 12.01 12.31 12.01 12.26 0.0M
2023-06-28 12.09 12.15 12.06 12.13 0.1M
2023-06-27 12.00 12.06 11.91 12.03 0.0M
2023-06-26 11.97 12.03 11.95 11.95 0.1M
2023-06-23 11.96 12.10 11.96 12.05 0.1M
2023-06-22 12.44 12.47 12.30 12.41 0.1M
2023-06-21 12.68 12.80 12.66 12.66 0.0M
2023-06-20 12.87 12.94 12.73 12.79 0.1M
2023-06-16 13.13 13.13 12.87 12.93 0.0M
2023-06-15 12.86 13.11 12.86 13.05 0.0M
2023-06-14 12.88 13.24 12.88 13.10 0.1M
2023-06-13 12.81 13.01 12.80 12.84 0.0M
2023-06-12 12.71 12.76 12.65 12.76 0.0M
2023-06-09 12.63 12.77 12.63 12.76 0.1M
2023-06-08 12.83 12.84 12.63 12.84 0.0M
2023-06-07 12.49 12.60 12.44 12.50 0.0M
2023-06-06 12.32 12.68 12.32 12.54 0.0M
2023-06-05 12.20 12.26 12.14 12.23 0.1M
2023-06-02 12.37 12.37 12.27 12.30 0.1M
2023-06-01 12.12 12.26 12.11 12.22 0.1M
2023-05-31 12.21 12.33 12.15 12.30 0.1M
2023-05-30 12.30 12.37 12.13 12.20 0.1M
2023-05-26 12.04 12.13 11.99 12.11 0.1M
2023-05-25 11.84 11.87 11.72 11.82 0.0M
2023-05-24 11.71 11.81 11.64 11.80 0.1M
2023-05-23 12.14 12.14 11.95 11.98 0.1M
2023-05-22 12.10 12.24 12.10 12.19 0.1M
2023-05-19 12.07 12.12 12.05 12.10 0.1M
2023-05-18 11.91 12.01 11.84 12.01 0.0M
2023-05-17 11.68 11.91 11.66 11.91 0.1M
2023-05-16 11.89 11.89 11.76 11.80 0.1M
2023-05-15 11.86 11.97 11.78 11.85 0.0M
2023-05-12 11.56 11.66 11.44 11.49 0.0M
2023-05-11 11.08 11.42 11.07 11.32 0.0M
2023-05-10 11.20 11.20 10.91 11.01 0.1M
2023-05-09 11.40 11.40 11.28 11.31 0.0M
2023-05-08 11.24 11.44 11.10 11.30 0.0M
2023-05-05 11.29 11.44 11.13 11.34 0.0M
2023-05-04 11.23 11.27 11.14 11.20 0.0M
2023-05-03 11.18 11.42 11.16 11.20 0.0M
2023-05-02 11.15 11.16 11.04 11.16 0.0M
2023-05-01 11.04 11.39 11.04 11.23 0.0M
2023-04-28 11.06 11.26 11.05 11.23 0.0M
2023-04-27 10.81 11.04 10.81 10.99 0.0M
2023-04-26 10.77 11.04 10.77 10.84 0.0M
2023-04-25 10.87 11.00 10.83 10.87 0.0M
2023-04-24 10.88 11.02 10.85 10.88 0.0M
2023-04-21 10.61 10.90 10.61 10.76 0.0M
2023-04-20 10.63 10.86 10.61 10.63 0.0M
2023-04-19 10.65 10.79 10.65 10.74 0.0M
2023-04-18 10.66 10.71 10.58 10.69 0.0M
2023-04-17 10.69 10.69 10.51 10.61 0.0M
2023-04-14 10.78 10.83 10.71 10.72 0.0M
2023-04-13 10.81 10.91 10.81 10.89 0.0M
2023-04-12 10.63 10.87 10.58 10.66 0.1M
2023-04-11 10.62 10.77 10.57 10.58 0.2M
2023-04-10 10.23 10.54 10.15 10.54 0.0M
2023-04-06 10.48 10.69 10.48 10.54 0.4M
2023-04-05 10.40 10.61 10.37 10.46 0.1M
2023-04-04 10.49 10.54 10.44 10.45 0.1M
2023-04-03 10.32 10.43 10.32 10.43 0.0M
2023-03-31 10.51 10.51 10.43 10.48 0.0M
2023-03-30 10.37 10.45 10.37 10.43 0.0M
2023-03-29 10.22 10.45 10.21 10.43 0.0M
2023-03-28 9.97 10.17 9.92 9.94 0.1M
2023-03-27 9.89 10.03 9.87 9.98 1.5M
2023-03-24 9.49 9.57 9.36 9.50 0.1M
2023-03-23 9.86 9.86 9.65 9.69 0.0M
2023-03-22 9.57 9.73 9.57 9.57 0.1M
2023-03-21 9.57 9.64 9.53 9.64 0.0M
2023-03-20 9.22 9.38 9.22 9.33 0.0M
2023-03-17 8.99 9.15 8.91 9.01 0.0M
2023-03-16 9.20 9.28 9.04 9.28 0.1M
2023-03-15 9.05 9.14 8.93 9.05 0.0M
2023-03-14 9.35 9.40 9.31 9.34 0.0M
2023-03-13 9.20 9.26 9.14 9.14 0.0M
2023-03-10 9.59 9.62 9.42 9.42 0.0M
2023-03-09 9.74 9.78 9.63 9.63 0.0M
2023-03-08 9.70 9.87 9.69 9.73 0.0M
2023-03-07 9.94 9.95 9.70 9.71 0.1M
2023-03-06 9.92 10.00 9.90 9.92 0.0M
2023-03-03 9.86 9.90 9.79 9.88 0.1M
2023-03-02 9.87 9.97 9.85 9.90 0.0M
2023-03-01 9.96 9.97 9.84 9.93 0.1M
2023-02-28 9.91 9.93 9.81 9.89 0.0M
2023-02-27 9.94 10.00 9.94 9.98 0.0M
2023-02-24 9.64 9.79 9.62 9.78 0.3M
2023-02-23 9.79 9.86 9.70 9.83 0.0M
2023-02-22 9.72 9.74 9.65 9.67 0.0M
2023-02-21 9.85 9.93 9.80 9.85 0.0M
2023-02-17 9.79 9.91 9.79 9.87 0.0M
2023-02-16 9.85 9.98 9.76 9.76 0.1M
2023-02-15 9.96 10.28 9.94 10.07 0.0M
2023-02-14 9.94 10.09 9.93 10.00 0.1M
2023-02-13 9.84 10.04 9.82 10.00 0.1M
2023-02-10 9.85 9.86 9.76 9.86 0.0M
2023-02-09 10.08 10.08 9.89 9.89 0.1M
2023-02-08 9.87 9.91 9.71 9.76 0.3M
2023-02-07 9.73 9.80 9.66 9.80 0.2M
2023-02-06 9.91 9.93 9.72 9.84 0.1M
2023-02-03 10.07 10.16 9.84 9.88 0.4M
2023-02-02 10.23 10.27 10.13 10.14 0.4M
2023-02-01 9.97 10.19 9.92 10.17 0.1M
2023-01-31 9.82 9.88 9.77 9.85 0.0M
2023-01-30 9.88 9.99 9.84 9.92 0.1M
2023-01-27 10.02 10.16 10.02 10.06 0.1M
2023-01-26 10.01 10.14 9.90 10.03 0.1M
2023-01-25 9.14 9.36 9.11 9.32 0.1M
2023-01-24 9.29 9.29 9.18 9.21 0.1M
2023-01-23 9.21 9.41 9.20 9.34 0.1M
2023-01-20 9.10 9.30 9.10 9.28 0.0M
2023-01-19 8.96 9.04 8.89 8.94 0.1M
2023-01-18 9.06 9.14 8.99 9.01 0.1M
2023-01-17 9.13 9.15 8.94 9.08 0.1M
2023-01-13 8.98 9.09 8.97 9.09 0.0M
2023-01-12 8.87 8.96 8.79 8.96 0.1M
2023-01-11 8.91 9.13 8.89 9.08 0.1M
2023-01-10 8.67 8.75 8.64 8.69 0.1M
2023-01-09 8.59 8.77 8.59 8.62 0.1M
2023-01-06 8.32 8.70 8.32 8.60 0.1M
2023-01-05 8.24 8.30 8.20 8.27 0.0M
2023-01-04 8.31 8.43 8.28 8.34 0.2M
2023-01-03 8.32 8.35 8.19 8.35 0.0M