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
2024-12-31 23.73 23.96 23.04 23.04 0.4M
2024-12-30 23.62 23.73 23.14 23.67 0.1M
2024-12-27 23.89 24.06 23.38 23.91 0.1M
2024-12-26 23.12 24.03 23.12 24.02 0.1M
2024-12-24 22.97 23.34 22.97 23.30 0.1M
2024-12-23 23.18 23.60 23.00 23.06 0.2M
2024-12-20 23.25 23.89 23.19 23.34 0.4M
2024-12-19 22.71 23.53 22.53 23.46 0.3M
2024-12-18 22.67 23.29 22.20 22.42 0.8M
2024-12-17 22.38 22.87 22.37 22.47 0.3M
2024-12-16 22.42 22.84 22.23 22.46 0.3M
2024-12-13 23.38 23.41 22.41 22.45 0.2M
2024-12-12 23.55 23.65 23.31 23.46 0.1M
2024-12-11 23.50 23.57 23.25 23.55 0.2M
2024-12-10 23.26 23.65 22.72 23.35 0.2M
2024-12-09 23.42 23.55 22.75 23.12 0.3M
2024-12-06 23.43 24.00 23.31 23.38 0.3M
2024-12-05 24.53 24.60 23.22 23.28 0.3M
2024-12-04 24.79 25.31 24.49 24.55 0.2M
2024-12-03 25.01 25.01 24.49 24.75 0.2M
2024-12-02 24.86 25.38 24.64 25.03 0.2M
2024-11-29 24.97 25.30 24.77 24.80 0.1M
2024-11-27 26.66 26.66 24.58 24.86 0.5M
2024-11-26 23.87 24.23 23.76 23.79 0.1M
2024-11-25 23.80 24.44 23.71 24.02 0.3M
2024-11-22 23.47 24.02 23.34 23.67 0.4M
2024-11-21 24.39 24.54 23.33 23.38 0.3M
2024-11-20 23.27 24.13 23.27 24.11 0.2M
2024-11-19 23.44 24.60 22.95 23.19 0.3M
2024-11-18 24.71 24.94 24.15 24.40 0.2M
2024-11-15 24.99 25.32 24.73 24.82 0.2M
2024-11-14 25.73 25.73 24.69 24.87 0.5M
2024-11-13 25.90 26.00 25.59 25.60 0.2M
2024-11-12 25.92 25.95 25.36 25.78 0.3M
2024-11-11 25.58 25.96 25.38 25.92 0.1M
2024-11-08 25.31 25.55 25.09 25.23 0.1M
2024-11-07 25.00 25.52 24.95 25.22 0.3M
2024-11-06 24.99 25.54 24.09 25.07 0.2M
2024-11-05 23.15 23.66 23.11 23.66 0.2M
2024-11-04 23.07 23.41 22.97 23.19 0.1M
2024-11-01 23.03 23.45 22.89 23.03 0.1M
2024-10-31 23.08 23.47 22.98 22.99 0.1M
2024-10-30 23.08 23.43 23.06 23.08 0.1M
2024-10-29 23.22 23.52 23.09 23.16 0.1M
2024-10-28 23.12 23.36 22.98 23.28 0.1M
2024-10-25 23.03 23.13 22.83 22.86 0.1M
2024-10-24 22.84 23.18 22.83 22.89 0.1M
2024-10-23 22.63 22.92 22.61 22.75 0.1M
2024-10-22 22.95 23.03 22.63 22.74 0.1M
2024-10-21 22.92 23.10 22.72 22.99 0.2M
2024-10-18 22.92 23.23 22.86 22.88 0.1M
2024-10-17 23.16 23.22 22.77 22.86 0.1M
2024-10-16 22.84 23.34 22.52 23.19 0.2M
2024-10-15 22.38 22.96 22.12 22.74 0.3M
2024-10-14 22.59 22.67 22.16 22.38 0.3M
2024-10-11 22.18 22.94 22.16 22.61 0.2M
2024-10-10 23.18 23.47 22.29 22.30 0.5M
2024-10-09 23.03 23.45 23.03 23.40 0.5M
2024-10-08 22.73 23.11 22.60 23.03 0.3M
2024-10-07 21.88 22.75 21.71 22.67 0.6M
2024-10-04 21.56 22.04 21.24 21.96 0.4M
2024-10-03 20.81 21.37 20.65 21.29 0.1M
2024-10-02 20.97 21.22 20.80 21.15 0.1M
2024-10-01 21.15 21.34 20.83 21.01 0.1M
2024-09-30 21.10 21.62 21.10 21.31 0.2M
2024-09-27 21.43 21.93 21.02 21.13 0.2M
2024-09-26 20.76 21.17 20.51 21.15 0.4M
2024-09-25 21.55 21.65 20.42 20.50 0.3M
2024-09-24 21.67 21.75 21.41 21.55 0.3M
2024-09-23 22.01 22.25 21.55 21.68 0.2M
2024-09-20 22.54 22.54 21.95 21.99 0.4M
2024-09-19 22.26 22.75 21.95 22.67 0.2M
2024-09-18 22.31 22.63 21.88 21.89 0.1M
2024-09-17 22.57 22.65 22.27 22.37 0.1M
2024-09-16 22.13 22.41 21.94 22.37 0.1M
2024-09-13 21.93 22.34 21.80 22.02 0.1M
2024-09-12 21.69 21.93 21.55 21.75 0.1M
2024-09-11 21.38 21.64 20.97 21.55 0.1M
2024-09-10 21.31 21.57 21.25 21.56 0.1M
2024-09-09 21.40 21.73 21.12 21.25 0.2M
2024-09-06 21.56 21.68 21.12 21.37 0.2M
2024-09-05 21.66 21.85 21.54 21.60 0.1M
2024-09-04 21.89 22.05 21.52 21.56 0.1M
2024-09-03 22.39 22.80 21.92 21.99 0.1M
2024-08-30 22.31 22.70 22.26 22.66 0.1M
2024-08-29 22.06 22.58 22.01 22.29 0.1M
2024-08-28 22.25 22.37 21.85 21.85 0.1M
2024-08-27 22.50 22.75 22.07 22.26 0.1M
2024-08-26 22.02 22.72 21.95 22.50 0.1M
2024-08-23 21.47 21.92 21.23 21.83 0.1M
2024-08-22 21.50 21.68 21.26 21.32 0.2M
2024-08-21 21.26 21.55 21.08 21.53 0.2M
2024-08-20 21.24 21.42 21.10 21.18 0.2M
2024-08-19 21.60 21.83 21.37 21.37 0.2M
2024-08-16 21.19 21.75 21.19 21.56 0.2M
2024-08-15 21.47 21.47 21.09 21.22 0.2M
2024-08-14 20.95 21.06 20.75 21.02 0.2M
2024-08-13 20.99 21.38 20.66 21.03 0.3M
2024-08-12 22.25 22.25 20.88 20.96 0.2M
2024-08-09 22.86 24.07 20.90 22.42 0.3M
2024-08-08 23.65 24.49 23.47 24.23 0.2M
2024-08-07 24.05 24.05 23.37 23.64 0.3M
2024-08-06 23.33 23.87 23.28 23.72 0.2M
2024-08-05 22.61 23.46 22.40 23.33 0.2M
2024-08-02 23.75 24.03 23.34 23.74 0.3M
2024-08-01 24.51 24.84 23.99 24.12 0.2M
2024-07-31 25.01 25.01 24.37 24.51 0.4M
2024-07-30 24.99 25.09 24.73 24.91 0.2M
2024-07-29 25.47 25.51 24.60 24.84 0.1M
2024-07-26 24.64 25.01 24.43 24.99 0.2M
2024-07-25 23.85 24.52 23.79 24.28 0.3M
2024-07-24 23.78 24.03 23.60 23.75 0.2M
2024-07-23 23.82 24.10 23.37 23.99 0.3M
2024-07-22 23.24 23.95 23.10 23.92 0.2M
2024-07-19 23.45 23.52 23.02 23.32 0.1M
2024-07-18 23.53 23.94 23.15 23.42 0.1M
2024-07-17 23.62 24.00 23.62 23.69 0.2M
2024-07-16 23.23 24.00 22.77 23.75 0.3M
2024-07-15 22.61 23.06 22.30 23.00 0.2M
2024-07-12 22.58 22.82 22.38 22.52 0.2M
2024-07-11 22.20 22.61 21.93 22.27 0.2M
2024-07-10 22.56 22.56 21.71 21.78 0.2M
2024-07-09 22.40 22.71 21.93 22.46 0.2M
2024-07-08 22.15 22.46 21.78 22.45 0.2M
2024-07-05 22.02 22.33 21.83 22.14 0.2M
2024-07-03 22.46 22.58 22.06 22.25 0.1M
2024-07-02 21.72 22.54 21.72 22.46 0.3M
2024-07-01 22.19 22.30 21.64 21.74 0.3M
2024-06-28 22.18 22.34 21.45 22.08 1.2M
2024-06-27 23.49 23.49 21.69 22.14 0.8M
2024-06-26 19.55 19.83 19.15 19.75 0.1M
2024-06-25 19.82 19.92 19.57 19.67 0.1M
2024-06-24 19.63 19.92 19.48 19.85 0.2M
2024-06-21 19.87 19.87 19.30 19.51 0.2M
2024-06-20 19.59 19.88 19.50 19.80 0.1M
2024-06-18 19.94 20.14 19.33 19.66 0.2M
2024-06-17 20.03 20.06 19.55 19.97 0.2M
2024-06-14 19.73 20.12 19.60 20.00 0.2M
2024-06-13 19.68 20.09 19.50 19.97 0.2M
2024-06-12 19.98 20.19 19.65 19.73 0.4M
2024-06-11 19.13 19.61 19.13 19.60 0.2M
2024-06-10 18.94 19.39 18.85 19.32 0.2M
2024-06-07 19.02 19.27 18.91 19.09 0.2M
2024-06-06 19.13 19.30 18.77 19.27 0.2M
2024-06-05 19.13 19.45 18.79 19.13 0.3M
2024-06-04 19.34 19.53 19.07 19.11 0.2M
2024-06-03 19.62 19.85 19.31 19.50 0.2M
2024-05-31 19.57 19.61 19.08 19.48 0.2M
2024-05-30 19.12 19.86 19.12 19.39 0.2M
2024-05-29 19.37 19.81 19.02 19.14 0.3M
2024-05-28 19.07 19.55 18.98 19.53 0.2M
2024-05-24 18.99 19.16 18.82 18.94 0.1M
2024-05-23 19.33 19.33 18.75 18.93 0.2M
2024-05-22 19.16 19.43 19.10 19.25 0.2M
2024-05-21 19.20 19.71 19.07 19.25 0.2M
2024-05-20 19.50 19.73 19.22 19.25 0.2M
2024-05-17 20.00 20.19 19.23 19.55 0.2M
2024-05-16 19.91 20.33 19.69 19.90 0.2M
2024-05-15 20.18 20.18 19.88 19.93 0.2M
2024-05-14 20.22 20.64 19.90 20.00 0.2M
2024-05-13 20.31 20.31 19.54 19.98 0.4M
2024-05-10 21.00 21.41 19.32 20.05 0.8M
2024-05-09 22.51 22.72 22.05 22.17 0.2M
2024-05-08 22.16 22.61 22.14 22.53 0.2M
2024-05-07 22.56 22.61 22.11 22.28 0.2M
2024-05-06 22.45 22.59 22.29 22.47 0.1M
2024-05-03 22.68 22.74 22.34 22.40 0.1M
2024-05-02 22.57 22.57 22.04 22.26 0.2M
2024-05-01 22.78 22.96 22.21 22.25 0.3M
2024-04-30 22.86 23.15 22.67 22.71 0.2M
2024-04-29 23.14 23.39 22.89 23.11 0.1M
2024-04-26 23.30 23.48 23.05 23.10 0.1M
2024-04-25 23.19 23.30 22.97 23.15 0.1M
2024-04-24 23.50 23.86 23.18 23.46 0.3M
2024-04-23 22.63 23.53 22.63 23.47 0.1M
2024-04-22 22.75 22.81 22.31 22.52 0.2M
2024-04-19 22.35 22.73 22.10 22.33 0.2M
2024-04-18 22.55 22.90 22.28 22.47 0.2M
2024-04-17 22.56 22.73 22.22 22.54 0.2M
2024-04-16 22.58 22.71 22.08 22.58 0.1M
2024-04-15 23.12 23.22 22.74 22.81 0.1M
2024-04-12 23.67 23.79 22.94 22.98 0.2M
2024-04-11 23.00 23.84 22.78 23.79 0.2M
2024-04-10 22.91 23.09 22.47 22.80 0.2M
2024-04-09 23.31 23.58 23.19 23.45 0.1M
2024-04-08 22.71 23.37 22.71 23.16 0.2M
2024-04-05 22.22 22.66 22.07 22.53 0.1M
2024-04-04 22.67 22.88 22.21 22.23 0.1M
2024-04-03 22.40 22.67 22.13 22.35 0.1M
2024-04-02 22.40 22.56 22.15 22.42 0.2M
2024-04-01 22.88 23.13 22.49 22.55 0.2M
2024-03-28 22.69 23.03 22.67 22.89 0.1M
2024-03-27 22.19 22.72 21.96 22.63 0.3M
2024-03-26 22.37 22.44 21.96 21.96 0.1M
2024-03-25 22.37 22.73 22.19 22.21 0.2M
2024-03-22 22.47 22.94 22.13 22.21 0.4M
2024-03-21 22.35 22.57 22.17 22.47 0.2M
2024-03-20 22.30 22.65 22.07 22.27 0.2M
2024-03-19 22.02 22.44 22.02 22.32 0.2M
2024-03-18 21.98 22.45 21.82 22.12 0.3M
2024-03-15 21.80 22.28 21.53 22.00 0.3M
2024-03-14 22.75 22.97 21.96 22.00 0.2M
2024-03-13 22.62 22.91 22.54 22.87 0.3M
2024-03-12 22.62 22.71 22.29 22.65 0.1M
2024-03-11 22.41 22.70 22.36 22.63 0.2M
2024-03-08 21.99 22.51 21.01 22.36 0.2M
2024-03-07 21.24 22.05 21.24 21.90 0.2M
2024-03-06 21.68 21.72 20.72 21.04 0.2M
2024-03-05 21.75 21.88 21.29 21.49 0.5M
2024-03-04 21.64 21.87 20.93 21.77 0.3M
2024-03-01 21.49 21.60 20.90 21.53 0.5M
2024-02-29 23.00 23.22 19.50 21.31 1.6M
2024-02-28 22.72 22.97 22.34 22.77 0.2M
2024-02-27 22.05 23.04 21.87 22.97 0.4M
2024-02-26 22.25 22.59 21.80 21.88 0.3M
2024-02-23 22.64 22.84 21.62 22.35 0.7M
2024-02-22 20.79 21.55 20.00 21.51 0.4M
2024-02-21 20.61 20.87 20.51 20.70 0.3M
2024-02-20 20.25 20.86 20.09 20.82 0.2M
2024-02-16 20.77 20.80 20.13 20.61 0.3M
2024-02-15 20.37 21.10 20.08 20.89 0.4M
2024-02-14 19.35 20.67 19.20 19.77 0.4M
2024-02-13 18.66 19.60 18.52 19.22 0.3M
2024-02-12 18.43 19.38 18.21 19.35 0.3M
2024-02-09 18.87 19.10 17.54 18.58 0.3M
2024-02-08 18.55 19.01 18.41 18.87 0.5M
2024-02-07 18.84 18.91 18.34 18.52 0.1M
2024-02-06 18.47 19.08 18.47 18.81 0.1M
2024-02-05 18.99 18.99 18.47 18.47 0.1M
2024-02-02 19.19 19.42 18.95 19.24 0.1M
2024-02-01 18.96 19.56 18.91 19.49 0.2M
2024-01-31 19.01 19.29 18.74 18.74 0.2M
2024-01-30 19.75 19.75 18.90 18.97 0.2M
2024-01-29 19.60 19.93 19.42 19.93 0.1M
2024-01-26 19.84 19.96 19.50 19.58 0.1M
2024-01-25 19.87 20.14 19.41 19.72 0.1M
2024-01-24 20.41 20.41 19.40 19.52 0.2M
2024-01-23 20.00 20.17 19.76 20.09 0.2M
2024-01-22 19.80 20.15 19.71 19.79 0.1M
2024-01-19 19.65 19.72 19.30 19.56 0.1M
2024-01-18 19.57 19.84 19.19 19.50 0.1M
2024-01-17 19.27 19.85 19.16 19.71 0.2M
2024-01-16 19.70 19.77 19.45 19.61 0.1M
2024-01-12 20.64 20.87 19.79 19.90 0.1M
2024-01-11 19.96 20.33 19.65 20.30 0.2M
2024-01-10 19.89 20.20 19.79 20.11 0.2M
2024-01-09 20.30 20.48 19.96 19.99 0.1M
2024-01-08 20.19 20.84 20.19 20.64 0.1M
2024-01-05 19.85 20.56 19.78 20.28 0.2M
2024-01-04 20.34 20.73 20.07 20.08 0.2M
2024-01-03 20.72 21.02 20.25 20.34 0.2M
2024-01-02 21.10 21.32 20.41 21.00 0.2M