ISE Water TR

HHOTR
🏛️ usa →
611.43
Last Update: 2025-09-26
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
2021-12-31 494.59 499.79 494.59 497.97 0.0M
2021-12-30 498.35 499.50 495.34 495.46 0.0M
2021-12-29 494.43 498.00 494.11 497.25 0.0M
2021-12-28 492.56 494.49 492.50 494.05 0.0M
2021-12-27 488.92 492.69 487.55 492.65 0.0M
2021-12-23 485.99 488.55 485.80 486.80 0.0M
2021-12-22 479.33 484.50 479.30 484.45 0.0M
2021-12-21 473.61 478.64 473.48 478.50 0.0M
2021-12-20 470.67 471.10 463.56 469.92 0.0M
2021-12-17 479.82 483.19 475.37 476.41 0.0M
2021-12-16 487.22 489.26 480.92 482.65 0.0M
2021-12-15 479.00 485.22 477.13 484.89 0.0M
2021-12-14 482.25 482.96 475.50 477.80 0.0M
2021-12-13 485.32 486.10 483.18 484.07 0.0M
2021-12-10 487.71 488.21 484.36 485.71 0.0M
2021-12-09 489.71 490.23 485.18 485.18 0.0M
2021-12-08 490.90 492.16 489.55 491.68 0.0M
2021-12-07 486.96 492.93 486.77 489.79 0.0M
2021-12-06 478.08 484.33 477.30 482.06 0.0M
2021-12-03 479.14 479.24 469.08 473.41 0.0M
2021-12-02 467.33 478.11 467.22 476.64 0.0M
2021-12-01 476.96 481.34 465.16 465.26 0.0M
2021-11-30 480.71 483.21 469.50 470.62 0.0M
2021-11-29 483.20 486.06 479.57 483.53 0.0M
2021-11-26 482.66 485.44 477.01 478.30 0.0M
2021-11-24 491.88 492.58 488.93 490.37 0.0M
2021-11-23 494.89 495.55 490.66 493.69 0.0M
2021-11-22 499.32 503.04 495.90 495.98 0.0M
2021-11-19 494.27 499.11 494.15 497.84 0.0M
2021-11-18 494.13 494.70 491.47 494.44 0.0M
2021-11-17 492.95 493.38 489.78 492.64 0.0M
2021-11-16 490.50 495.78 490.34 493.46 0.0M
2021-11-15 494.31 494.31 489.52 490.44 0.0M
2021-11-12 491.91 492.59 489.42 492.23 0.0M
2021-11-11 491.05 491.11 488.98 489.72 0.0M
2021-11-10 489.52 491.44 488.51 489.82 0.0M
2021-11-09 491.47 491.51 488.19 490.35 0.0M
2021-11-08 490.11 490.94 487.64 490.61 0.0M
2021-11-05 485.58 488.12 484.28 487.12 0.0M
2021-11-04 477.85 482.65 477.72 482.59 0.0M
2021-11-03 477.28 477.69 471.69 476.93 0.0M
2021-11-02 476.80 478.67 474.30 478.48 0.0M
2021-11-01 474.97 476.45 473.70 476.09 0.0M
2021-10-29 470.68 474.88 470.47 474.06 0.0M
2021-10-28 465.59 471.75 465.47 471.69 0.0M
2021-10-27 470.63 470.69 464.07 464.12 0.0M
2021-10-26 473.61 473.77 470.19 470.26 0.0M
2021-10-25 469.32 473.87 468.12 472.28 0.0M
2021-10-22 468.63 472.12 468.62 469.67 0.0M
2021-10-21 465.36 467.71 464.28 467.70 0.0M
2021-10-20 463.69 466.81 463.53 465.44 0.0M
2021-10-19 462.54 463.86 461.41 462.52 0.0M
2021-10-18 457.11 460.80 455.84 460.02 0.0M
2021-10-15 462.77 463.23 459.90 459.90 0.0M
2021-10-14 453.78 458.55 453.36 458.48 0.0M
2021-10-13 448.84 450.87 446.53 449.84 0.0M
2021-10-12 449.02 450.47 446.65 447.71 0.0M
2021-10-11 453.19 454.45 447.66 447.74 0.0M
2021-10-08 456.55 456.88 452.17 453.24 0.0M
2021-10-07 453.99 459.20 453.95 456.32 0.0M
2021-10-06 446.85 451.07 443.39 450.94 0.0M
2021-10-05 447.07 452.25 445.24 450.30 0.0M
2021-10-04 447.27 449.17 442.08 445.88 0.0M
2021-10-01 445.66 450.41 440.85 447.92 0.0M
2021-09-30 455.29 455.45 443.81 443.87 0.0M
2021-09-29 451.39 454.59 450.24 452.59 0.0M
2021-09-28 458.68 458.68 449.41 449.73 0.0M
2021-09-27 461.33 463.34 460.16 460.17 0.0M
2021-09-24 460.43 463.31 460.32 462.27 0.0M
2021-09-23 458.33 464.91 458.19 461.81 0.0M
2021-09-22 455.02 458.72 454.48 455.96 0.0M
2021-09-21 456.14 456.19 451.33 452.17 0.0M
2021-09-20 449.94 453.98 448.86 453.65 0.0M
2021-09-17 460.60 461.39 455.73 456.89 0.0M
2021-09-16 465.47 465.48 458.85 460.61 0.0M
2021-09-15 462.24 466.34 460.27 465.03 0.0M
2021-09-14 466.38 466.49 461.46 462.66 0.0M
2021-09-13 471.85 471.98 461.65 463.84 0.0M
2021-09-10 473.92 473.95 467.99 468.07 0.0M
2021-09-09 473.86 475.53 471.20 471.22 0.0M
2021-09-08 470.62 475.00 470.02 474.32 0.0M
2021-09-07 475.85 475.85 472.01 472.06 0.0M
2021-09-03 477.99 478.93 476.24 476.84 0.0M
2021-09-02 475.79 479.00 475.60 479.00 0.0M
2021-09-01 472.90 475.06 470.30 473.82 0.0M
2021-08-31 475.16 475.22 470.91 472.28 0.0M
2021-08-30 472.83 475.47 472.52 474.49 0.0M
2021-08-27 468.17 472.93 468.02 471.25 0.0M
2021-08-26 469.30 469.33 466.25 466.40 0.0M
2021-08-25 467.32 470.53 466.65 469.73 0.0M
2021-08-24 466.02 467.24 465.49 466.96 0.0M
2021-08-23 465.03 465.94 464.36 465.07 0.0M
2021-08-20 458.95 463.34 458.68 463.24 0.0M
2021-08-19 454.03 458.97 453.96 458.53 0.0M
2021-08-18 460.82 462.59 457.42 457.66 0.0M
2021-08-17 463.94 463.98 458.02 461.49 0.0M
2021-08-16 462.96 466.09 461.55 466.06 0.0M
2021-08-13 464.72 464.81 462.34 464.12 0.0M
2021-08-12 464.12 464.96 462.76 464.13 0.0M
2021-08-11 462.38 463.61 461.15 463.57 0.0M
2021-08-10 459.50 462.96 459.07 461.03 0.0M
2021-08-09 460.53 460.66 458.53 459.24 0.0M
2021-08-06 462.24 464.03 460.57 460.71 0.0M
2021-08-05 459.54 461.12 457.70 461.07 0.0M
2021-08-04 458.71 460.86 457.94 459.57 0.0M
2021-08-03 454.92 461.28 453.54 461.27 0.0M
2021-08-02 457.85 459.90 453.81 454.16 0.0M
2021-07-30 453.26 456.30 453.08 455.62 0.0M
2021-07-29 451.88 455.82 451.65 455.44 0.0M
2021-07-28 449.60 450.98 446.06 449.27 0.0M
2021-07-27 446.15 448.58 444.49 448.50 0.0M
2021-07-26 448.77 450.31 446.52 447.94 0.0M
2021-07-23 445.12 448.67 444.13 448.36 0.0M
2021-07-22 445.18 445.39 441.27 442.75 0.0M
2021-07-21 444.36 445.82 443.44 444.51 0.0M
2021-07-20 433.61 443.99 433.20 442.13 0.0M
2021-07-19 432.47 434.17 428.37 431.85 0.0M
2021-07-16 441.36 441.70 438.14 438.47 0.0M
2021-07-15 436.11 438.88 435.74 438.49 0.0M
2021-07-14 441.27 442.10 437.89 438.18 0.0M
2021-07-13 441.95 442.31 439.63 439.78 0.0M
2021-07-12 439.49 442.70 438.75 442.62 0.0M
2021-07-09 437.84 440.60 437.52 440.35 0.0M
2021-07-08 433.19 436.46 431.52 433.58 0.0M
2021-07-07 434.79 439.38 434.67 438.98 0.0M
2021-07-06 436.88 436.94 430.10 435.23 0.0M
2021-07-02 437.67 437.67 436.14 436.48 0.0M
2021-07-01 436.82 437.55 435.70 436.77 0.0M
2021-06-30 432.45 435.21 432.15 434.40 0.0M
2021-06-29 435.02 435.55 432.94 433.42 0.0M
2021-06-28 432.75 434.07 431.43 433.80 0.0M
2021-06-25 431.24 433.18 431.04 432.25 0.0M
2021-06-24 429.21 430.45 426.11 429.82 0.0M
2021-06-23 429.12 429.43 426.81 426.87 0.0M
2021-06-22 427.50 429.56 425.68 428.59 0.0M
2021-06-21 421.02 427.68 420.75 427.67 0.0M
2021-06-18 422.88 424.49 417.86 418.04 0.0M
2021-06-17 431.14 431.86 424.60 427.31 0.0M
2021-06-16 436.09 436.27 430.86 431.74 0.0M
2021-06-15 434.70 436.29 433.35 435.91 0.0M
2021-06-14 435.46 435.64 432.04 434.14 0.0M
2021-06-11 433.27 435.10 431.62 435.08 0.0M
2021-06-10 434.05 434.35 430.86 431.57 0.0M
2021-06-09 434.32 434.33 432.11 432.15 0.0M
2021-06-08 432.27 434.52 430.50 433.84 0.0M
2021-06-07 432.51 432.62 430.68 431.44 0.0M
2021-06-04 430.91 432.14 430.50 431.85 0.0M
2021-06-03 429.27 429.46 427.15 429.23 0.0M
2021-06-02 433.87 433.87 429.72 430.96 0.0M
2021-06-01 434.40 434.76 432.42 433.28 0.0M
2021-05-28 433.15 433.27 431.34 431.37 0.0M
2021-05-27 432.17 432.78 431.10 431.25 0.0M
2021-05-26 428.14 429.13 426.73 428.76 0.0M
2021-05-25 427.65 429.30 426.46 426.80 0.0M
2021-05-24 426.52 428.08 424.97 426.79 0.0M
2021-05-21 424.78 426.36 422.75 424.28 0.0M
2021-05-20 419.07 422.02 418.86 421.33 0.0M
2021-05-19 416.71 418.55 414.25 418.54 0.0M
2021-05-18 426.58 426.67 421.39 421.50 0.0M
2021-05-17 427.35 427.54 424.55 426.64 0.0M
2021-05-14 426.68 430.07 426.21 429.05 0.0M
2021-05-13 415.76 425.58 415.63 423.93 0.0M
2021-05-12 426.15 426.32 414.55 414.81 0.0M
2021-05-11 426.72 429.02 424.38 428.56 0.0M
2021-05-10 435.57 437.36 431.43 431.49 0.0M
2021-05-07 430.26 434.82 430.20 434.48 0.0M
2021-05-06 428.45 430.73 426.94 430.73 0.0M
2021-05-05 430.31 430.31 424.19 427.65 0.0M
2021-05-04 426.36 428.43 424.28 428.41 0.0M
2021-05-03 428.74 429.82 426.71 427.94 0.0M
2021-04-30 426.66 428.01 424.47 425.72 0.0M
2021-04-29 430.26 430.47 427.21 429.05 0.0M
2021-04-28 428.14 428.71 426.85 427.63 0.0M
2021-04-27 429.16 429.34 427.25 428.34 0.0M
2021-04-26 432.86 433.18 429.30 429.62 0.0M
2021-04-23 428.42 432.22 428.35 430.90 0.0M
2021-04-22 427.36 430.75 426.16 426.62 0.0M
2021-04-21 420.40 425.73 419.87 425.38 0.0M
2021-04-20 420.35 421.09 417.43 419.26 0.0M
2021-04-19 423.40 423.54 419.48 420.97 0.0M
2021-04-16 424.26 424.96 422.35 424.04 0.0M
2021-04-15 418.61 421.36 417.59 421.32 0.0M
2021-04-14 417.29 419.30 416.43 416.91 0.0M
2021-04-13 417.44 418.43 415.47 416.96 0.0M
2021-04-12 415.79 418.15 415.79 418.01 0.0M
2021-04-09 413.99 415.97 413.28 415.95 0.0M
2021-04-08 412.62 413.09 410.64 412.74 0.0M
2021-04-07 416.37 416.54 410.25 411.30 0.0M
2021-04-06 416.24 419.63 416.20 416.81 0.0M
2021-04-05 412.72 415.95 412.52 415.61 0.0M
2021-04-01 407.34 409.84 406.16 409.81 0.0M
2021-03-31 404.41 407.62 403.83 405.31 0.0M
2021-03-30 400.99 403.39 400.38 402.87 0.0M
2021-03-29 402.67 405.06 399.97 401.14 0.0M
2021-03-26 398.47 404.08 397.59 403.90 0.0M
2021-03-25 389.24 396.87 386.95 395.62 0.0M
2021-03-24 394.10 398.19 390.93 391.02 0.0M
2021-03-23 394.95 396.95 390.79 392.22 0.0M
2021-03-22 399.45 399.57 394.51 397.34 0.0M
2021-03-19 399.87 401.63 396.64 399.67 0.0M
2021-03-18 401.91 406.27 399.48 400.11 0.0M
2021-03-17 402.42 403.16 399.88 402.95 0.0M
2021-03-16 406.13 406.20 402.31 402.76 0.0M
2021-03-15 402.95 406.08 400.13 406.07 0.0M
2021-03-12 403.05 404.07 401.82 403.89 0.0M
2021-03-11 400.07 402.58 399.15 401.47 0.0M
2021-03-10 395.04 398.97 394.35 397.97 0.0M
2021-03-09 396.04 398.30 393.80 393.83 0.0M
2021-03-08 392.67 398.26 391.09 393.72 0.0M
2021-03-05 387.36 391.32 380.34 390.84 0.0M
2021-03-04 390.86 392.31 379.97 383.27 0.0M
2021-03-03 396.07 396.47 391.43 391.53 0.0M
2021-03-02 400.12 400.47 394.17 395.71 0.0M
2021-03-01 397.99 402.12 397.99 400.02 0.0M
2021-02-26 396.47 397.60 391.58 392.32 0.0M
2021-02-25 401.38 402.10 394.14 395.39 0.0M
2021-02-24 397.29 402.39 395.71 401.80 0.0M
2021-02-23 396.33 397.69 392.79 396.61 0.0M
2021-02-22 397.31 398.81 396.13 397.04 0.0M
2021-02-19 397.55 401.14 396.99 399.65 0.0M
2021-02-18 396.09 396.96 393.10 395.32 0.0M
2021-02-17 398.48 399.68 396.20 397.63 0.0M
2021-02-16 403.17 404.04 400.02 400.04 0.0M
2021-02-12 397.82 400.38 397.16 399.83 0.0M
2021-02-11 399.83 401.04 395.24 399.48 0.0M
2021-02-10 401.09 401.19 395.95 397.95 0.0M
2021-02-09 398.21 399.58 395.95 398.48 0.0M
2021-02-08 395.46 398.66 395.17 398.65 0.0M
2021-02-05 392.41 393.94 391.61 392.90 0.0M
2021-02-04 383.16 389.43 383.11 389.42 0.0M
2021-02-03 384.10 384.21 380.13 382.30 0.0M
2021-02-02 382.15 385.05 381.47 384.35 0.0M
2021-02-01 373.64 378.52 371.42 377.64 0.0M
2021-01-29 376.46 376.46 369.01 370.23 0.0M
2021-01-28 379.56 383.50 377.72 377.98 0.0M
2021-01-27 378.65 378.65 371.35 373.56 0.0M
2021-01-26 392.05 392.09 385.04 385.19 0.0M
2021-01-25 392.50 394.40 387.71 390.02 0.0M
2021-01-22 388.12 393.90 387.63 393.51 0.0M
2021-01-21 393.90 394.02 388.28 390.42 0.0M
2021-01-20 392.68 394.21 391.67 393.11 0.0M
2021-01-19 391.96 393.38 390.48 391.61 0.0M
2021-01-15 390.33 390.47 385.64 388.74 0.0M
2021-01-14 395.20 395.59 392.36 393.45 0.0M
2021-01-13 396.74 396.74 393.10 393.35 0.0M
2021-01-12 396.07 398.60 395.13 396.99 0.0M
2021-01-11 391.04 395.01 391.00 394.82 0.0M
2021-01-08 395.71 396.38 389.90 394.72 0.0M
2021-01-07 389.90 395.39 388.26 394.75 0.0M
2021-01-06 375.22 391.15 375.07 388.47 0.0M
2021-01-05 367.05 372.99 367.03 371.70 0.0M
2021-01-04 374.58 375.18 364.17 367.20 0.0M