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
2022-12-30 424.55 424.57 419.00 422.42 0.0M
2022-12-29 422.06 428.37 422.05 426.94 0.0M
2022-12-28 425.58 427.92 418.75 418.79 0.0M
2022-12-27 423.15 425.31 421.60 424.60 0.0M
2022-12-23 421.57 423.92 420.47 423.67 0.0M
2022-12-22 423.21 423.33 415.24 421.46 0.0M
2022-12-21 421.04 427.13 421.00 426.21 0.0M
2022-12-20 416.37 420.92 415.37 419.03 0.0M
2022-12-19 420.68 422.27 415.36 416.70 0.0M
2022-12-16 422.83 423.92 417.82 420.57 0.0M
2022-12-15 434.92 435.22 426.20 426.88 0.0M
2022-12-14 443.15 446.07 437.89 439.66 0.0M
2022-12-13 445.72 451.81 440.86 443.13 0.0M
2022-12-12 435.54 438.34 434.36 438.34 0.0M
2022-12-09 435.12 437.80 433.94 434.11 0.0M
2022-12-08 435.67 438.25 434.35 436.58 0.0M
2022-12-07 433.14 438.30 433.11 434.77 0.0M
2022-12-06 437.69 438.11 430.43 433.74 0.0M
2022-12-05 442.73 443.13 437.12 438.10 0.0M
2022-12-02 441.94 449.25 441.00 447.02 0.0M
2022-12-01 445.94 448.42 444.02 446.84 0.0M
2022-11-30 431.03 443.17 428.28 443.17 0.0M
2022-11-29 431.51 432.88 430.16 431.02 0.0M
2022-11-28 440.21 440.40 431.95 432.88 0.0M
2022-11-25 442.02 444.50 442.00 443.34 0.0M
2022-11-23 440.43 442.87 439.65 441.76 0.0M
2022-11-22 436.75 440.15 436.43 440.12 0.0M
2022-11-21 433.59 436.00 433.43 434.97 0.0M
2022-11-18 433.42 434.83 430.23 433.79 0.0M
2022-11-17 428.39 428.42 423.30 427.91 0.0M
2022-11-16 437.00 437.47 432.90 433.87 0.0M
2022-11-15 435.14 439.03 434.23 438.02 0.0M
2022-11-14 433.19 435.20 429.44 429.45 0.0M
2022-11-11 435.77 439.18 433.29 434.90 0.0M
2022-11-10 417.50 435.03 417.50 434.91 0.0M
2022-11-09 412.58 414.88 407.86 408.79 0.0M
2022-11-08 415.05 419.38 412.14 415.72 0.0M
2022-11-07 410.61 414.18 409.10 413.87 0.0M
2022-11-04 409.58 412.09 405.02 409.91 0.0M
2022-11-03 405.01 407.59 399.62 404.58 0.0M
2022-11-02 421.92 425.51 410.35 410.46 0.0M
2022-11-01 426.13 426.28 421.18 423.58 0.0M
2022-10-31 420.47 424.36 419.74 423.05 0.0M
2022-10-28 414.14 422.44 414.01 422.21 0.0M
2022-10-27 412.75 417.20 412.02 413.24 0.0M
2022-10-26 410.97 415.06 409.38 409.73 0.0M
2022-10-25 400.81 410.31 400.81 409.77 0.0M
2022-10-24 397.80 402.10 395.78 400.98 0.0M
2022-10-21 386.43 396.32 383.88 395.55 0.0M
2022-10-20 396.18 397.59 384.74 385.32 0.0M
2022-10-19 397.76 398.50 392.66 396.61 0.0M
2022-10-18 402.93 406.45 399.18 401.74 0.0M
2022-10-17 387.79 396.71 387.76 395.70 0.0M
2022-10-14 392.99 394.16 381.12 381.39 0.0M
2022-10-13 376.66 391.99 374.04 390.29 0.0M
2022-10-12 390.19 390.20 383.65 383.72 0.0M
2022-10-11 387.19 393.51 385.40 389.63 0.0M
2022-10-10 391.78 391.78 386.45 388.69 0.0M
2022-10-07 396.33 396.33 387.41 389.62 0.0M
2022-10-06 403.31 405.20 399.24 400.04 0.0M
2022-10-05 402.66 407.46 400.13 405.09 0.0M
2022-10-04 401.98 407.88 401.98 407.81 0.0M
2022-10-03 384.58 397.84 384.42 396.06 0.0M
2022-09-30 384.48 389.01 380.15 380.30 0.0M
2022-09-29 386.82 386.97 380.67 383.30 0.0M
2022-09-28 384.81 392.75 383.13 390.75 0.0M
2022-09-27 387.89 388.89 378.80 381.27 0.0M
2022-09-26 386.52 391.06 382.73 383.99 0.0M
2022-09-23 389.98 390.28 383.53 388.41 0.0M
2022-09-22 397.43 397.76 392.94 393.86 0.0M
2022-09-21 407.59 410.95 399.36 399.43 0.0M
2022-09-20 408.57 408.57 401.57 404.39 0.0M
2022-09-19 404.04 412.33 403.92 412.23 0.0M
2022-09-16 409.24 409.28 404.08 406.78 0.0M
2022-09-15 416.63 420.16 412.53 413.50 0.0M
2022-09-14 419.34 421.10 415.71 418.98 0.0M
2022-09-13 426.03 426.07 418.39 419.43 0.0M
2022-09-12 432.24 434.38 431.81 433.86 0.0M
2022-09-09 428.03 431.11 427.71 430.45 0.0M
2022-09-08 419.17 425.78 418.27 425.77 0.0M
2022-09-07 411.26 422.35 411.26 421.93 0.0M
2022-09-06 412.04 413.29 409.26 411.30 0.0M
2022-09-02 418.40 419.84 409.41 411.03 0.0M
2022-09-01 412.97 414.36 408.91 414.15 0.0M
2022-08-31 419.80 420.62 414.56 414.66 0.0M
2022-08-30 424.43 424.59 417.08 418.06 0.0M
2022-08-29 421.85 425.32 421.09 422.89 0.0M
2022-08-26 440.49 440.55 424.92 424.98 0.0M
2022-08-25 436.09 439.82 435.15 439.79 0.0M
2022-08-24 432.61 434.80 432.05 434.53 0.0M
2022-08-23 432.37 434.00 430.10 431.92 0.0M
2022-08-22 436.72 437.17 432.01 432.91 0.0M
2022-08-19 446.21 446.24 441.19 442.21 0.0M
2022-08-18 447.43 448.89 446.01 448.27 0.0M
2022-08-17 445.48 448.25 444.04 446.51 0.0M
2022-08-16 447.52 450.99 447.35 449.29 0.0M
2022-08-15 445.20 450.30 445.20 450.03 0.0M
2022-08-12 441.29 447.75 441.13 447.74 0.0M
2022-08-11 441.83 445.35 439.41 439.62 0.0M
2022-08-10 436.45 439.51 436.18 439.39 0.0M
2022-08-09 433.09 433.86 428.03 429.06 0.0M
2022-08-08 433.49 436.37 432.13 433.48 0.0M
2022-08-05 429.85 431.48 426.71 431.39 0.0M
2022-08-04 430.81 434.37 429.95 434.15 0.0M
2022-08-03 428.55 431.64 426.41 430.97 0.0M
2022-08-02 427.33 431.16 426.21 426.26 0.0M
2022-08-01 426.84 430.74 425.93 429.03 0.0M
2022-07-29 425.45 431.14 424.94 430.08 0.0M
2022-07-28 415.52 425.42 415.52 425.23 0.0M
2022-07-27 409.67 414.98 408.39 413.92 0.0M
2022-07-26 405.21 409.00 404.50 408.64 0.0M
2022-07-25 404.33 406.03 402.59 405.88 0.0M
2022-07-22 406.05 407.45 401.60 404.16 0.0M
2022-07-21 395.77 404.73 395.74 404.70 0.0M
2022-07-20 394.10 397.29 393.39 396.54 0.0M
2022-07-19 383.84 392.96 383.78 392.90 0.0M
2022-07-18 386.09 386.49 378.44 379.55 0.0M
2022-07-15 381.15 385.06 378.20 384.31 0.0M
2022-07-14 372.34 376.69 370.23 376.35 0.0M
2022-07-13 375.34 380.64 374.46 378.59 0.0M
2022-07-12 385.54 388.15 378.64 380.01 0.0M
2022-07-11 387.37 388.58 385.87 386.46 0.0M
2022-07-08 391.64 392.38 388.33 389.60 0.0M
2022-07-07 387.78 393.04 387.78 392.61 0.0M
2022-07-06 384.21 388.16 382.74 386.04 0.0M
2022-07-05 380.81 383.82 374.80 383.76 0.0M
2022-07-01 380.78 386.82 379.91 386.35 0.0M
2022-06-30 374.29 382.40 373.17 380.96 0.0M
2022-06-29 378.71 378.76 374.29 378.43 0.0M
2022-06-28 386.33 388.42 377.98 378.15 0.0M
2022-06-27 384.99 387.26 382.37 384.69 0.0M
2022-06-24 375.35 384.09 375.28 384.04 0.0M
2022-06-23 366.20 372.57 366.20 372.38 0.0M
2022-06-22 359.13 368.34 359.02 365.60 0.0M
2022-06-21 361.69 364.74 360.02 363.18 0.0M
2022-06-17 359.08 362.56 356.34 357.97 0.0M
2022-06-16 364.82 364.82 355.63 357.24 0.0M
2022-06-15 371.86 376.66 366.33 371.82 0.0M
2022-06-14 372.85 374.13 365.62 368.26 0.0M
2022-06-13 379.81 380.05 371.84 373.29 0.0M
2022-06-10 393.06 393.06 387.37 387.85 0.0M
2022-06-09 404.23 406.45 399.70 399.73 0.0M
2022-06-08 411.91 412.24 404.84 406.22 0.0M
2022-06-07 408.32 414.24 408.11 414.13 0.0M
2022-06-06 415.30 415.47 411.58 411.88 0.0M
2022-06-03 412.62 413.48 410.45 412.07 0.0M
2022-06-02 405.64 415.48 405.52 415.41 0.0M
2022-06-01 406.71 407.73 399.80 403.69 0.0M
2022-05-31 407.23 407.37 403.20 405.08 0.0M
2022-05-27 403.37 410.11 403.37 410.11 0.0M
2022-05-26 397.74 401.95 397.74 400.75 0.0M
2022-05-25 393.86 396.16 391.57 394.72 0.0M
2022-05-24 395.01 396.16 388.48 395.24 0.0M
2022-05-23 396.78 397.67 392.55 396.57 0.0M
2022-05-20 393.79 394.04 384.88 392.64 0.0M
2022-05-19 383.03 393.48 382.94 390.40 0.0M
2022-05-18 393.13 394.66 383.97 385.25 0.0M
2022-05-17 394.81 396.56 391.92 396.55 0.0M
2022-05-16 388.75 391.22 385.93 389.05 0.0M
2022-05-13 386.62 393.44 386.62 390.68 0.0M
2022-05-12 377.65 383.29 376.62 382.63 0.0M
2022-05-11 382.51 388.19 378.44 378.95 0.0M
2022-05-10 390.82 392.11 378.68 383.36 0.0M
2022-05-09 391.54 392.43 384.70 386.21 0.0M
2022-05-06 397.91 397.91 391.63 396.37 0.0M
2022-05-05 411.46 412.11 396.93 400.61 0.0M
2022-05-04 401.84 416.83 401.72 416.08 0.0M
2022-05-03 403.37 407.57 401.34 404.13 0.0M
2022-05-02 404.21 408.22 396.78 403.81 0.0M
2022-04-29 413.98 416.07 404.07 404.79 0.0M
2022-04-28 412.68 417.66 407.72 415.93 0.0M
2022-04-27 411.27 414.74 409.24 410.26 0.0M
2022-04-26 418.94 420.56 410.76 410.77 0.0M
2022-04-25 422.47 423.39 414.12 423.16 0.0M
2022-04-22 433.93 433.94 424.06 424.29 0.0M
2022-04-21 443.55 445.03 434.13 435.29 0.0M
2022-04-20 438.76 443.60 438.76 440.34 0.0M
2022-04-19 428.16 435.31 428.16 434.87 0.0M
2022-04-18 430.61 432.03 425.01 427.04 0.0M
2022-04-14 439.67 440.39 431.74 431.82 0.0M
2022-04-13 435.59 439.03 435.12 438.45 0.0M
2022-04-12 439.57 443.83 434.32 435.46 0.0M
2022-04-11 440.68 441.46 436.60 436.95 0.0M
2022-04-08 444.74 447.17 441.59 441.98 0.0M
2022-04-07 439.83 446.50 439.81 445.01 0.0M
2022-04-06 439.08 441.10 436.79 440.36 0.0M
2022-04-05 449.93 451.40 442.19 443.60 0.0M
2022-04-04 450.97 451.13 447.20 450.22 0.0M
2022-04-01 444.99 451.49 444.82 451.46 0.0M
2022-03-31 448.58 450.83 443.77 443.78 0.0M
2022-03-30 450.61 452.15 447.77 449.28 0.0M
2022-03-29 447.32 451.96 447.23 451.28 0.0M
2022-03-28 441.66 441.93 438.58 441.86 0.0M
2022-03-25 441.35 442.20 438.70 442.16 0.0M
2022-03-24 439.75 440.50 438.31 440.45 0.0M
2022-03-23 443.02 443.05 437.98 438.21 0.0M
2022-03-22 445.95 447.28 444.04 445.43 0.0M
2022-03-21 443.73 445.58 441.26 443.84 0.0M
2022-03-18 439.64 445.30 437.61 444.79 0.0M
2022-03-17 432.54 440.00 432.32 439.54 0.0M
2022-03-16 429.70 435.07 426.07 434.44 0.0M
2022-03-15 422.88 427.47 422.30 426.94 0.0M
2022-03-14 424.34 426.44 418.24 420.02 0.0M
2022-03-11 427.75 430.43 421.51 421.65 0.0M
2022-03-10 422.83 425.12 419.73 424.78 0.0M
2022-03-09 424.93 430.06 424.74 428.01 0.0M
2022-03-08 419.89 425.39 416.77 417.71 0.0M
2022-03-07 428.23 428.30 419.63 419.77 0.0M
2022-03-04 426.91 428.57 423.26 427.90 0.0M
2022-03-03 431.24 432.43 426.32 430.42 0.0M
2022-03-02 421.52 429.98 421.52 428.58 0.0M
2022-03-01 425.44 426.79 416.58 418.77 0.0M
2022-02-28 424.07 427.59 421.36 425.17 0.0M
2022-02-25 421.65 428.73 419.85 428.68 0.0M
2022-02-24 405.98 421.45 404.73 420.73 0.0M
2022-02-23 423.11 424.38 413.10 413.64 0.0M
2022-02-22 423.54 426.19 418.83 420.32 0.0M
2022-02-18 425.80 428.45 424.10 425.10 0.0M
2022-02-17 429.53 430.65 426.78 427.42 0.0M
2022-02-16 430.11 433.85 427.87 432.38 0.0M
2022-02-15 430.54 433.63 429.90 431.58 0.0M
2022-02-14 426.04 429.02 422.85 426.11 0.0M
2022-02-11 431.51 433.48 423.02 425.27 0.0M
2022-02-10 435.16 439.94 428.75 430.80 0.0M
2022-02-09 439.96 441.75 439.37 441.16 0.0M
2022-02-08 428.62 436.85 428.62 435.71 0.0M
2022-02-07 429.98 431.83 427.44 428.31 0.0M
2022-02-04 431.68 433.60 425.52 429.88 0.0M
2022-02-03 436.92 438.05 432.96 433.69 0.0M
2022-02-02 439.76 441.59 436.61 439.77 0.0M
2022-02-01 438.89 440.55 432.88 438.87 0.0M
2022-01-31 426.09 436.69 425.98 436.69 0.0M
2022-01-28 418.62 427.80 414.69 427.77 0.0M
2022-01-27 428.66 431.17 417.73 418.69 0.0M
2022-01-26 433.19 438.24 421.80 425.41 0.0M
2022-01-25 434.83 435.60 426.45 429.47 0.0M
2022-01-24 431.91 442.56 425.76 441.41 0.0M
2022-01-21 441.19 445.70 437.46 437.48 0.0M
2022-01-20 448.98 453.60 441.55 442.12 0.0M
2022-01-19 451.19 453.08 446.32 446.59 0.0M
2022-01-18 449.85 451.90 447.08 449.53 0.0M
2022-01-14 459.75 459.82 451.14 455.17 0.0M
2022-01-13 469.10 469.54 462.63 463.58 0.0M
2022-01-12 470.39 471.79 467.15 467.91 0.0M
2022-01-11 467.18 468.03 461.34 467.99 0.0M
2022-01-10 466.44 466.65 459.63 466.53 0.0M
2022-01-07 475.89 476.23 470.02 470.11 0.0M
2022-01-06 479.96 481.73 477.07 477.71 0.0M
2022-01-05 489.94 491.90 479.97 480.06 0.0M
2022-01-04 491.93 493.46 490.01 490.12 0.0M
2022-01-03 498.61 498.72 487.77 491.57 0.0M