i3 Verticals

IIIV
🏛️ usa →
32.70
Last Update: 2025-09-29
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 21.36 21.53 21.12 21.17 0.2M
2023-12-28 21.44 21.70 21.23 21.36 0.1M
2023-12-27 21.60 21.77 21.19 21.50 0.1M
2023-12-26 21.84 22.05 21.43 21.62 0.1M
2023-12-22 21.84 22.28 21.71 21.77 0.2M
2023-12-21 21.07 21.63 21.04 21.60 0.2M
2023-12-20 20.86 21.46 20.76 20.92 0.2M
2023-12-19 21.44 21.58 20.92 20.98 0.1M
2023-12-18 20.92 21.50 20.72 21.33 0.2M
2023-12-15 21.30 21.30 20.38 20.82 0.4M
2023-12-14 20.79 21.78 20.79 21.20 0.4M
2023-12-13 19.66 20.38 19.47 20.38 0.3M
2023-12-12 19.96 20.63 19.61 19.73 0.1M
2023-12-11 19.76 20.21 19.61 20.01 0.2M
2023-12-08 19.60 20.43 19.51 19.92 0.2M
2023-12-07 19.76 19.92 19.30 19.53 0.1M
2023-12-06 20.05 20.23 19.73 19.75 0.1M
2023-12-05 19.88 20.13 19.60 19.84 0.1M
2023-12-04 19.83 20.47 19.83 20.13 0.4M
2023-12-01 19.99 20.41 19.78 19.97 0.2M
2023-11-30 20.13 20.34 19.96 20.13 0.1M
2023-11-29 20.11 20.39 19.90 20.12 0.1M
2023-11-28 19.86 20.23 19.74 19.82 0.1M
2023-11-27 20.15 20.39 19.70 19.76 0.1M
2023-11-24 20.48 20.79 20.32 20.37 0.1M
2023-11-22 20.40 21.05 20.40 20.59 0.1M
2023-11-21 20.62 20.87 20.31 20.36 0.1M
2023-11-20 19.76 20.79 19.60 20.75 0.2M
2023-11-17 20.33 20.33 19.42 19.84 0.3M
2023-11-16 20.14 20.53 19.44 20.30 0.2M
2023-11-15 20.27 21.00 20.17 20.25 0.2M
2023-11-14 19.97 20.65 19.93 20.46 0.2M
2023-11-13 18.98 19.41 18.84 19.00 0.1M
2023-11-10 19.32 19.89 18.88 19.14 0.1M
2023-11-09 19.93 20.02 19.08 19.24 0.1M
2023-11-08 19.98 20.39 19.69 19.70 0.1M
2023-11-07 19.65 20.03 19.42 19.99 0.1M
2023-11-06 20.25 20.25 19.46 19.68 0.1M
2023-11-03 19.97 20.73 19.97 20.44 0.1M
2023-11-02 19.50 19.64 19.11 19.50 0.1M
2023-11-01 18.68 19.10 18.42 19.09 0.1M
2023-10-31 18.05 18.92 17.88 18.75 0.1M
2023-10-30 18.52 18.60 18.12 18.14 0.1M
2023-10-27 18.45 18.58 17.87 18.18 0.2M
2023-10-26 18.60 18.69 18.20 18.44 0.2M
2023-10-25 19.44 19.78 18.48 18.57 0.2M
2023-10-24 19.40 19.81 19.40 19.60 0.1M
2023-10-23 19.59 19.59 19.00 19.19 0.2M
2023-10-20 20.27 20.44 19.62 19.68 0.1M
2023-10-19 20.42 20.60 19.79 20.21 0.1M
2023-10-18 20.71 20.84 20.19 20.57 0.1M
2023-10-17 20.50 21.50 20.50 20.95 0.2M
2023-10-16 19.87 20.74 19.76 20.64 0.1M
2023-10-13 20.01 20.14 19.63 19.65 0.1M
2023-10-12 20.19 20.99 19.68 20.00 0.1M
2023-10-11 20.13 20.39 19.78 20.20 0.1M
2023-10-10 19.89 20.64 19.61 20.09 0.1M
2023-10-09 19.80 20.20 19.70 19.83 0.1M
2023-10-06 19.48 20.11 19.48 19.91 0.2M
2023-10-05 19.34 19.56 18.95 19.49 0.2M
2023-10-04 19.96 19.99 19.28 19.30 0.2M
2023-10-03 20.34 20.34 19.56 19.90 0.2M
2023-10-02 20.94 21.61 20.26 20.39 0.2M
2023-09-29 21.68 22.09 21.01 21.14 0.2M
2023-09-28 21.04 21.61 20.52 21.52 0.1M
2023-09-27 21.26 21.26 20.57 21.03 0.2M
2023-09-26 21.07 21.43 20.86 21.06 0.2M
2023-09-25 20.94 21.41 20.69 21.40 0.1M
2023-09-22 21.11 21.30 20.60 20.96 0.1M
2023-09-21 20.84 21.22 20.64 21.11 0.2M
2023-09-20 21.58 22.49 20.85 20.99 0.2M
2023-09-19 21.75 23.89 21.39 21.44 0.1M
2023-09-18 21.77 21.97 21.41 21.80 0.1M
2023-09-15 21.67 22.09 21.35 21.70 0.2M
2023-09-14 22.14 22.34 21.41 21.68 0.2M
2023-09-13 22.43 22.58 21.97 22.00 0.1M
2023-09-12 22.07 22.60 21.87 22.52 0.1M
2023-09-11 22.45 22.91 21.98 21.99 0.2M
2023-09-08 23.53 23.53 22.35 22.49 0.1M
2023-09-07 23.34 23.51 23.06 23.41 0.1M
2023-09-06 23.49 23.66 23.37 23.40 0.0M
2023-09-05 24.00 24.00 23.40 23.47 0.1M
2023-09-01 23.81 24.23 23.68 24.16 0.1M
2023-08-31 23.49 24.54 23.36 23.65 0.1M
2023-08-30 23.05 23.54 22.95 23.49 0.2M
2023-08-29 22.60 23.14 22.58 23.06 0.1M
2023-08-28 22.94 23.13 22.52 22.63 0.1M
2023-08-25 22.87 23.75 22.66 22.86 0.1M
2023-08-24 22.92 23.36 22.53 22.77 0.1M
2023-08-23 22.80 23.19 22.30 23.07 0.1M
2023-08-22 22.12 22.79 21.92 22.75 0.1M
2023-08-21 22.52 22.57 21.80 22.03 0.1M
2023-08-18 21.77 22.50 21.77 22.45 0.1M
2023-08-17 22.50 22.50 21.98 22.01 0.1M
2023-08-16 22.57 22.71 22.00 22.35 0.1M
2023-08-15 22.97 23.61 22.55 22.58 0.1M
2023-08-14 23.46 23.73 21.68 23.15 0.1M
2023-08-11 23.50 23.90 23.33 23.66 0.1M
2023-08-10 22.80 23.87 22.80 23.70 0.1M
2023-08-09 23.23 23.99 21.68 22.76 0.4M
2023-08-08 23.82 24.07 23.29 23.45 0.1M
2023-08-07 24.12 25.03 23.78 24.14 0.1M
2023-08-04 24.16 24.59 23.79 24.05 0.1M
2023-08-03 23.52 24.99 23.47 24.15 0.4M
2023-08-02 24.81 24.94 23.66 23.75 0.1M
2023-08-01 24.81 25.19 24.42 25.12 0.1M
2023-07-31 24.65 25.07 24.65 25.01 0.1M
2023-07-28 24.60 24.83 24.15 24.57 0.1M
2023-07-27 25.20 25.48 24.22 24.28 0.1M
2023-07-26 25.12 25.35 24.92 25.09 0.1M
2023-07-25 25.21 25.70 25.07 25.18 0.1M
2023-07-24 25.01 25.58 24.83 25.32 0.1M
2023-07-21 24.95 25.01 24.67 24.87 0.1M
2023-07-20 24.61 24.94 24.48 24.90 0.1M
2023-07-19 25.07 25.36 24.47 24.61 0.2M
2023-07-18 24.81 25.25 24.63 25.02 0.2M
2023-07-17 24.38 25.00 24.38 24.83 0.1M
2023-07-14 24.62 24.84 24.38 24.42 0.2M
2023-07-13 24.15 24.94 24.15 24.74 0.1M
2023-07-12 24.35 24.35 23.74 24.15 0.2M
2023-07-11 23.00 23.87 22.80 23.80 0.2M
2023-07-10 22.30 23.39 22.30 22.65 0.1M
2023-07-07 22.33 22.80 22.23 22.37 0.1M
2023-07-06 22.76 22.76 22.11 22.29 0.1M
2023-07-05 23.45 23.45 22.38 22.96 0.1M
2023-07-03 22.99 23.74 22.71 23.72 0.1M
2023-06-30 23.37 23.47 22.50 22.86 0.2M
2023-06-29 22.50 23.48 22.50 23.10 0.1M
2023-06-28 22.67 22.74 22.23 22.39 0.2M
2023-06-27 21.85 22.77 21.77 22.74 0.2M
2023-06-26 21.75 22.10 21.70 21.81 0.1M
2023-06-23 22.09 22.20 21.78 21.83 0.2M
2023-06-22 22.51 22.62 22.32 22.36 0.1M
2023-06-21 22.66 22.66 22.45 22.49 0.1M
2023-06-20 22.70 23.03 22.55 22.79 0.1M
2023-06-16 23.56 23.56 22.67 22.76 0.2M
2023-06-15 23.36 23.70 23.15 23.56 0.1M
2023-06-14 23.17 23.66 23.00 23.39 0.2M
2023-06-13 23.46 23.60 23.15 23.17 0.1M
2023-06-12 23.16 23.76 23.16 23.37 0.1M
2023-06-09 23.19 23.91 23.13 23.21 0.1M
2023-06-08 24.26 24.26 23.24 23.27 0.1M
2023-06-07 23.86 24.44 23.69 24.37 0.2M
2023-06-06 22.70 23.76 22.64 23.64 0.2M
2023-06-05 23.25 23.29 22.54 22.69 0.1M
2023-06-02 23.36 23.39 22.75 23.39 0.1M
2023-06-01 22.95 23.25 22.88 22.96 0.1M
2023-05-31 23.06 23.20 22.54 22.85 0.3M
2023-05-30 23.56 23.68 22.95 23.10 0.1M
2023-05-26 22.83 23.55 22.73 23.53 0.1M
2023-05-25 23.59 23.94 22.80 22.85 0.1M
2023-05-24 23.63 23.76 23.16 23.66 0.1M
2023-05-23 23.57 24.01 23.41 23.75 0.1M
2023-05-22 23.32 23.65 23.20 23.41 0.1M
2023-05-19 24.05 24.25 23.17 23.23 0.1M
2023-05-18 23.25 23.82 22.88 23.65 0.1M
2023-05-17 22.52 23.59 22.28 23.32 0.2M
2023-05-16 21.69 22.68 21.50 22.23 0.2M
2023-05-15 21.30 22.07 21.13 21.87 0.1M
2023-05-12 21.04 21.52 20.93 21.30 0.4M
2023-05-11 22.30 22.31 20.43 20.92 0.3M
2023-05-10 24.07 24.07 22.31 22.59 0.2M
2023-05-09 23.36 24.01 22.80 22.99 0.2M
2023-05-08 23.37 23.75 22.85 23.49 0.1M
2023-05-05 22.85 23.36 22.56 23.24 0.1M
2023-05-04 22.91 23.36 22.41 22.49 0.2M
2023-05-03 22.96 23.52 22.89 22.95 0.2M
2023-05-02 23.17 23.17 22.73 22.79 0.2M
2023-05-01 23.26 23.42 22.98 23.20 0.1M
2023-04-28 22.99 23.55 22.84 23.25 0.1M
2023-04-27 23.27 23.41 22.84 22.94 0.1M
2023-04-26 23.75 24.15 23.11 23.15 0.3M
2023-04-25 24.05 24.34 23.58 23.77 0.1M
2023-04-24 25.02 25.08 24.05 24.28 0.1M
2023-04-21 24.73 25.63 24.21 24.96 0.1M
2023-04-20 24.37 24.77 24.07 24.77 0.1M
2023-04-19 24.89 25.19 24.29 24.54 0.1M
2023-04-18 25.00 25.27 24.90 25.16 0.1M
2023-04-17 24.47 25.07 24.13 25.00 0.1M
2023-04-14 24.54 24.81 24.20 24.30 0.1M
2023-04-13 24.55 25.29 24.45 24.65 0.1M
2023-04-12 24.83 25.14 24.25 24.31 0.1M
2023-04-11 24.22 24.73 23.46 24.69 0.1M
2023-04-10 23.91 24.29 23.70 24.08 0.1M
2023-04-06 23.69 24.55 23.47 24.21 0.3M
2023-04-05 23.71 23.73 23.44 23.67 0.1M
2023-04-04 24.49 24.49 23.53 23.73 0.1M
2023-04-03 24.64 24.64 24.05 24.41 0.1M
2023-03-31 24.47 24.70 24.34 24.53 0.1M
2023-03-30 24.36 24.43 23.96 24.29 0.1M
2023-03-29 24.39 24.46 23.79 24.05 0.1M
2023-03-28 23.90 24.01 23.43 24.01 0.1M
2023-03-27 23.70 24.14 23.65 24.08 0.1M
2023-03-24 22.98 23.51 22.67 23.45 0.1M
2023-03-23 23.20 23.84 22.85 23.19 0.1M
2023-03-22 23.93 24.04 23.11 23.11 0.1M
2023-03-21 24.07 24.70 23.77 23.98 0.2M
2023-03-20 24.69 24.69 23.63 23.75 0.1M
2023-03-17 24.75 25.36 23.92 24.58 0.4M
2023-03-16 24.54 25.23 24.49 24.91 0.2M
2023-03-15 24.44 25.03 24.41 24.89 0.1M
2023-03-14 24.70 25.41 24.70 25.03 0.2M
2023-03-13 24.07 24.66 23.84 24.10 0.2M
2023-03-10 25.20 25.20 23.83 24.42 0.3M
2023-03-09 25.37 26.19 25.25 25.28 0.1M
2023-03-08 25.64 26.83 25.16 25.25 0.1M
2023-03-07 26.35 27.44 25.34 25.49 0.1M
2023-03-06 26.48 26.92 25.99 26.15 0.2M
2023-03-03 25.25 26.44 25.25 26.37 0.2M
2023-03-02 24.53 25.15 24.53 25.05 0.1M
2023-03-01 24.62 24.97 24.32 24.70 0.1M
2023-02-28 24.37 24.88 24.25 24.61 0.2M
2023-02-27 24.74 24.81 24.10 24.47 0.1M
2023-02-24 24.09 24.76 23.87 24.50 0.1M
2023-02-23 24.65 24.97 24.12 24.59 0.1M
2023-02-22 24.17 24.77 23.79 24.41 0.4M
2023-02-21 23.97 24.56 23.87 23.99 0.2M
2023-02-17 25.16 25.24 24.12 24.37 0.2M
2023-02-16 25.06 25.66 24.66 25.16 0.2M
2023-02-15 24.86 25.75 24.86 25.52 0.1M
2023-02-14 26.09 26.12 25.08 25.09 0.3M
2023-02-13 26.47 26.57 25.82 26.31 0.1M
2023-02-10 26.36 26.85 25.83 26.61 0.2M
2023-02-09 29.00 29.00 25.21 26.08 0.5M
2023-02-08 29.42 29.49 28.10 28.73 0.2M
2023-02-07 29.21 29.66 28.73 29.34 0.2M
2023-02-06 29.00 29.45 28.24 29.12 0.1M
2023-02-03 29.08 29.78 29.00 29.12 0.1M
2023-02-02 30.07 30.84 29.05 29.65 0.3M
2023-02-01 29.15 30.12 29.10 29.80 0.1M
2023-01-31 28.79 29.43 28.45 28.92 0.2M
2023-01-30 28.68 29.31 28.25 28.69 0.1M
2023-01-27 29.16 29.50 28.59 28.97 0.1M
2023-01-26 29.50 29.62 29.21 29.33 0.1M
2023-01-25 28.33 29.28 27.63 29.23 0.1M
2023-01-24 29.29 29.90 28.55 28.58 0.1M
2023-01-23 28.90 29.67 28.83 29.49 0.1M
2023-01-20 29.18 29.23 28.71 28.98 0.1M
2023-01-19 28.65 29.24 27.17 28.83 0.1M
2023-01-18 28.86 29.28 28.26 29.02 0.1M
2023-01-17 27.57 28.87 27.57 28.69 0.2M
2023-01-13 27.88 28.33 27.74 27.79 0.1M
2023-01-12 28.61 28.89 27.54 28.28 0.2M
2023-01-11 27.61 28.73 27.31 28.62 0.1M
2023-01-10 27.76 28.19 27.26 27.63 0.1M
2023-01-09 27.38 28.54 26.34 28.14 0.3M
2023-01-06 25.21 26.44 25.00 26.17 0.2M
2023-01-05 24.95 25.26 24.73 24.79 0.1M
2023-01-04 24.75 25.55 24.62 25.31 0.1M
2023-01-03 24.63 25.50 24.23 24.48 0.1M