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
2023-12-29 513.18 514.36 510.86 511.55 0.0M
2023-12-28 513.87 515.43 513.50 514.52 0.0M
2023-12-27 514.10 515.50 513.47 514.45 0.0M
2023-12-26 511.03 514.73 511.03 513.53 0.0M
2023-12-22 510.02 511.88 509.00 510.56 0.0M
2023-12-21 505.94 508.13 504.41 507.76 0.0M
2023-12-20 507.36 511.61 501.78 501.82 0.0M
2023-12-19 504.60 508.27 504.41 508.11 0.0M
2023-12-18 502.96 503.00 499.20 501.55 0.0M
2023-12-15 504.81 505.93 500.18 501.62 0.0M
2023-12-14 504.73 508.90 504.36 506.71 0.0M
2023-12-13 489.16 499.74 487.41 499.59 0.0M
2023-12-12 488.52 490.51 487.02 488.99 0.0M
2023-12-11 485.36 488.15 485.36 488.09 0.0M
2023-12-08 484.14 487.71 484.11 485.54 0.0M
2023-12-07 483.36 485.09 482.08 484.73 0.0M
2023-12-06 483.38 487.24 483.36 483.46 0.0M
2023-12-05 482.25 482.83 479.43 480.71 0.0M
2023-12-04 478.40 483.96 478.39 483.80 0.0M
2023-12-01 472.81 481.29 472.16 481.11 0.0M
2023-11-30 469.66 473.80 467.24 473.53 0.0M
2023-11-29 469.84 471.91 468.22 468.82 0.0M
2023-11-28 470.06 471.31 466.41 466.74 0.0M
2023-11-27 469.77 471.78 468.89 470.86 0.0M
2023-11-24 468.12 471.15 468.12 471.11 0.0M
2023-11-22 467.17 469.43 466.65 467.96 0.0M
2023-11-21 461.63 466.08 461.63 465.15 0.0M
2023-11-20 463.28 463.75 461.11 462.74 0.0M
2023-11-17 464.54 464.74 462.10 463.87 0.0M
2023-11-16 462.50 464.90 461.50 462.60 0.0M
2023-11-15 461.72 466.99 461.70 461.96 0.0M
2023-11-14 451.84 461.98 451.82 461.55 0.0M
2023-11-13 442.08 444.66 442.02 443.35 0.0M
2023-11-10 440.01 443.37 438.10 443.10 0.0M
2023-11-09 441.97 442.46 437.30 437.85 0.0M
2023-11-08 441.51 442.17 437.44 439.42 0.0M
2023-11-07 440.59 442.36 438.91 440.93 0.0M
2023-11-06 445.39 445.52 440.89 441.73 0.0M
2023-11-03 441.24 448.81 441.24 445.79 0.0M
2023-11-02 430.64 436.08 430.43 435.72 0.0M
2023-11-01 421.81 425.16 419.12 424.85 0.0M
2023-10-31 418.17 422.96 418.12 422.29 0.0M
2023-10-30 418.46 419.40 414.67 417.94 0.0M
2023-10-27 420.58 420.94 414.82 415.65 0.0M
2023-10-26 420.58 423.30 419.63 420.54 0.0M
2023-10-25 421.82 422.12 416.52 418.81 0.0M
2023-10-24 427.26 427.48 423.96 424.74 0.0M
2023-10-23 425.60 429.91 424.86 425.15 0.0M
2023-10-20 430.88 432.08 426.77 427.08 0.0M
2023-10-19 430.80 436.96 429.57 430.46 0.0M
2023-10-18 443.06 443.06 431.17 431.20 0.0M
2023-10-17 440.79 449.33 440.79 446.52 0.0M
2023-10-16 440.86 444.28 438.73 443.96 0.0M
2023-10-13 443.36 444.29 436.73 438.00 0.0M
2023-10-12 451.33 451.89 440.95 442.40 0.0M
2023-10-11 448.49 451.32 448.28 451.17 0.0M
2023-10-10 445.91 450.76 445.34 447.74 0.0M
2023-10-09 439.09 444.44 438.88 444.39 0.0M
2023-10-06 434.99 443.21 433.62 441.41 0.0M
2023-10-05 439.07 439.92 435.68 437.93 0.0M
2023-10-04 434.29 439.65 432.33 439.31 0.0M
2023-10-03 435.55 437.17 432.17 433.36 0.0M
2023-10-02 442.96 443.15 435.80 437.81 0.0M
2023-09-29 449.73 449.97 443.11 444.39 0.0M
2023-09-28 444.89 449.29 444.89 446.25 0.0M
2023-09-27 444.37 446.07 442.04 444.18 0.0M
2023-09-26 446.34 447.57 442.38 442.38 0.0M
2023-09-25 444.69 448.38 444.65 448.21 0.0M
2023-09-22 446.81 449.01 446.47 446.49 0.0M
2023-09-21 452.06 452.07 446.55 446.57 0.0M
2023-09-20 459.49 460.82 454.57 454.72 0.0M
2023-09-19 458.75 459.77 455.18 457.41 0.0M
2023-09-18 459.92 462.18 458.92 459.05 0.0M
2023-09-15 462.43 462.43 458.62 459.54 0.0M
2023-09-14 460.94 464.20 459.99 463.78 0.0M
2023-09-13 459.05 460.45 457.15 457.91 0.0M
2023-09-12 460.93 462.55 459.39 459.86 0.0M
2023-09-11 462.90 463.90 461.50 462.58 0.0M
2023-09-08 464.00 464.18 460.33 460.77 0.0M
2023-09-07 467.26 467.82 463.54 464.52 0.0M
2023-09-06 469.90 470.92 466.43 468.12 0.0M
2023-09-05 478.23 478.30 469.59 470.39 0.0M
2023-09-01 482.75 483.97 480.14 480.91 0.0M
2023-08-31 481.57 482.34 479.30 479.34 0.0M
2023-08-30 480.19 483.60 480.19 480.96 0.0M
2023-08-29 474.31 480.28 473.82 480.20 0.0M
2023-08-28 473.51 476.39 473.51 475.03 0.0M
2023-08-25 469.52 473.58 467.64 471.84 0.0M
2023-08-24 472.41 475.58 467.45 467.47 0.0M
2023-08-23 471.02 473.76 470.34 473.20 0.0M
2023-08-22 468.71 469.27 467.50 468.66 0.0M
2023-08-21 467.96 468.36 463.65 467.30 0.0M
2023-08-18 465.06 469.09 464.82 468.22 0.0M
2023-08-17 475.10 475.26 467.46 467.47 0.0M
2023-08-16 476.90 478.38 474.59 474.59 0.0M
2023-08-15 479.22 479.22 476.36 476.45 0.0M
2023-08-14 479.39 481.37 478.28 481.06 0.0M
2023-08-11 477.97 480.98 477.51 480.34 0.0M
2023-08-10 480.29 482.76 477.25 478.15 0.0M
2023-08-09 480.93 482.04 477.57 479.15 0.0M
2023-08-08 480.49 481.89 475.90 481.55 0.0M
2023-08-07 480.82 484.02 480.82 483.36 0.0M
2023-08-04 481.31 483.98 477.92 479.78 0.0M
2023-08-03 482.72 482.72 478.20 479.94 0.0M
2023-08-02 483.76 487.16 482.67 485.16 0.0M
2023-08-01 486.62 488.33 484.25 485.92 0.0M
2023-07-31 489.08 489.78 487.26 489.35 0.0M
2023-07-28 488.94 489.15 485.70 488.06 0.0M
2023-07-27 492.92 493.31 484.29 485.28 0.0M
2023-07-26 489.21 492.18 489.08 491.25 0.0M
2023-07-25 487.96 492.28 487.49 491.03 0.0M
2023-07-24 490.81 492.09 488.29 490.73 0.0M
2023-07-21 490.14 491.87 488.94 490.55 0.0M
2023-07-20 486.09 488.03 484.11 487.42 0.0M
2023-07-19 484.91 486.34 482.80 485.03 0.0M
2023-07-18 481.00 484.58 480.63 484.30 0.0M
2023-07-17 477.71 482.46 476.89 481.26 0.0M
2023-07-14 477.89 479.09 475.55 478.27 0.0M
2023-07-13 479.08 480.41 478.41 479.35 0.0M
2023-07-12 478.93 480.06 477.25 478.03 0.0M
2023-07-11 471.60 474.29 471.60 473.63 0.0M
2023-07-10 464.43 470.85 464.31 470.78 0.0M
2023-07-07 463.91 468.97 463.91 464.73 0.0M
2023-07-06 465.11 465.15 461.87 464.47 0.0M
2023-07-05 470.08 471.10 468.99 469.00 0.0M
2023-07-03 472.31 474.10 470.86 473.55 0.0M
2023-06-30 472.94 475.40 472.17 474.25 0.0M
2023-06-29 463.97 470.23 462.65 470.06 0.0M
2023-06-28 467.52 467.53 464.55 465.18 0.0M
2023-06-27 463.53 468.86 463.20 468.04 0.0M
2023-06-26 460.37 464.59 460.11 462.26 0.0M
2023-06-23 461.93 464.76 460.36 460.61 0.0M
2023-06-22 468.94 468.94 464.79 465.27 0.0M
2023-06-21 464.83 469.91 463.62 468.94 0.0M
2023-06-20 466.09 467.15 464.18 466.43 0.0M
2023-06-16 469.85 471.05 467.00 468.05 0.0M
2023-06-15 462.34 468.19 461.65 467.74 0.0M
2023-06-14 465.96 467.22 461.62 463.19 0.0M
2023-06-13 461.64 466.49 461.53 465.32 0.0M
2023-06-12 461.75 462.33 459.45 461.07 0.0M
2023-06-09 462.60 462.67 458.70 461.03 0.0M
2023-06-08 462.19 462.99 459.87 462.54 0.0M
2023-06-07 457.54 463.57 457.54 463.27 0.0M
2023-06-06 451.14 457.65 451.14 456.94 0.0M
2023-06-05 452.25 452.28 447.80 451.27 0.0M
2023-06-02 443.11 454.26 443.07 454.06 0.0M
2023-06-01 436.08 440.14 433.73 439.44 0.0M
2023-05-31 437.90 438.33 433.43 435.57 0.0M
2023-05-30 441.24 442.40 438.39 438.62 0.0M
2023-05-26 436.55 440.99 436.16 440.43 0.0M
2023-05-25 436.16 436.32 432.34 435.58 0.0M
2023-05-24 441.52 441.55 435.01 436.36 0.0M
2023-05-23 446.19 448.58 442.70 442.71 0.0M
2023-05-22 447.57 449.33 446.23 447.66 0.0M
2023-05-19 451.72 451.87 446.12 446.57 0.0M
2023-05-18 443.00 448.86 442.77 448.53 0.0M
2023-05-17 442.21 445.51 439.96 444.44 0.0M
2023-05-16 444.95 445.05 440.48 440.49 0.0M
2023-05-15 445.94 447.41 444.27 446.61 0.0M
2023-05-12 445.61 448.52 442.65 445.11 0.0M
2023-05-11 446.95 447.29 442.52 444.26 0.0M
2023-05-10 448.64 449.39 443.07 447.99 0.0M
2023-05-09 445.36 445.81 443.66 444.63 0.0M
2023-05-08 450.76 450.95 445.66 447.09 0.0M
2023-05-05 445.27 450.79 445.14 449.79 0.0M
2023-05-04 441.91 442.70 438.83 441.54 0.0M
2023-05-03 441.64 446.70 441.24 441.45 0.0M
2023-05-02 438.62 440.42 432.95 439.35 0.0M
2023-05-01 438.27 442.74 438.20 439.95 0.0M
2023-04-28 435.91 439.57 435.82 437.99 0.0M
2023-04-27 430.55 436.30 429.30 436.29 0.0M
2023-04-26 434.89 433.28 428.75 429.54 0.0M
2023-04-25 440.76 440.86 434.89 434.89 0.0M
2023-04-24 442.05 444.55 442.03 443.17 0.0M
2023-04-21 440.98 442.68 439.46 441.90 0.0M
2023-04-20 436.08 440.66 435.16 439.62 0.0M
2023-04-19 435.88 438.61 435.82 438.04 0.0M
2023-04-18 442.13 442.90 436.38 437.52 0.0M
2023-04-17 440.88 441.80 437.74 441.44 0.0M
2023-04-14 442.56 445.64 438.14 439.97 0.0M
2023-04-13 441.67 444.84 438.95 444.76 0.0M
2023-04-12 443.56 444.55 440.26 440.87 0.0M
2023-04-11 438.67 441.18 438.61 439.77 0.0M
2023-04-10 430.78 436.89 429.87 436.88 0.0M
2023-04-06 433.47 433.55 430.80 433.17 0.0M
2023-04-05 434.87 436.05 431.84 433.23 0.0M
2023-04-04 445.10 445.21 434.95 436.46 0.0M
2023-04-03 445.45 446.24 441.86 444.88 0.0M
2023-03-31 442.83 446.33 442.34 446.19 0.0M
2023-03-30 440.55 441.96 439.31 440.58 0.0M
2023-03-29 435.94 437.51 434.37 437.11 0.0M
2023-03-28 429.34 433.67 429.34 432.66 0.0M
2023-03-27 430.60 431.52 428.09 429.76 0.0M
2023-03-24 418.28 426.54 416.84 426.48 0.0M
2023-03-23 423.66 428.70 418.93 421.46 0.0M
2023-03-22 429.09 432.40 422.55 422.69 0.0M
2023-03-21 431.02 432.85 426.46 429.51 0.0M
2023-03-20 424.53 429.37 424.45 427.10 0.0M
2023-03-17 428.62 428.62 420.92 422.70 0.0M
2023-03-16 422.77 431.56 422.13 430.68 0.0M
2023-03-15 426.43 426.67 420.42 425.99 0.0M
2023-03-14 431.95 435.80 428.48 433.43 0.0M
2023-03-13 421.42 429.29 420.95 424.74 0.0M
2023-03-10 435.08 435.10 423.14 425.53 0.0M
2023-03-09 443.03 444.94 435.77 435.97 0.0M
2023-03-08 440.18 442.44 438.93 442.31 0.0M
2023-03-07 445.99 446.19 439.17 439.63 0.0M
2023-03-06 448.15 450.82 444.12 445.33 0.0M
2023-03-03 444.60 448.94 441.91 448.64 0.0M
2023-03-02 437.13 443.98 436.52 443.22 0.0M
2023-03-01 442.21 442.27 438.01 440.11 0.0M
2023-02-28 441.91 447.08 441.78 443.44 0.0M
2023-02-27 447.42 449.57 441.61 442.82 0.0M
2023-02-24 441.71 443.89 438.83 443.48 0.0M
2023-02-23 447.90 449.91 442.98 446.87 0.0M
2023-02-22 446.73 448.98 444.19 445.36 0.0M
2023-02-21 452.84 452.92 445.28 446.20 0.0M
2023-02-17 454.57 457.69 452.95 457.12 0.0M
2023-02-16 452.84 458.60 452.43 454.42 0.0M
2023-02-15 454.58 459.39 454.41 458.85 0.0M
2023-02-14 455.07 458.00 451.49 456.28 0.0M
2023-02-13 451.90 455.62 450.83 455.60 0.0M
2023-02-10 447.17 450.79 446.87 450.54 0.0M
2023-02-09 456.48 458.14 447.07 448.32 0.0M
2023-02-08 455.26 457.38 452.73 453.58 0.0M
2023-02-07 452.30 458.69 450.01 457.97 0.0M
2023-02-06 454.54 454.68 452.29 453.43 0.0M
2023-02-03 456.83 459.58 455.60 457.46 0.0M
2023-02-02 461.92 462.88 458.21 460.93 0.0M
2023-02-01 451.74 461.21 449.73 458.31 0.0M
2023-01-31 441.20 452.29 441.20 452.19 0.0M
2023-01-30 443.59 446.07 439.18 439.39 0.0M
2023-01-27 442.74 447.20 441.47 445.35 0.0M
2023-01-26 445.90 446.02 441.16 443.90 0.0M
2023-01-25 440.65 443.83 438.62 443.68 0.0M
2023-01-24 441.28 445.42 440.42 444.27 0.0M
2023-01-23 438.89 443.78 437.41 442.39 0.0M
2023-01-20 433.12 438.97 430.84 438.97 0.0M
2023-01-19 438.26 438.56 431.65 431.68 0.0M
2023-01-18 448.42 449.94 439.92 440.18 0.0M
2023-01-17 448.99 451.12 446.07 446.46 0.0M
2023-01-13 444.47 449.10 443.03 448.69 0.0M
2023-01-12 445.73 446.81 442.16 446.05 0.0M
2023-01-11 439.83 444.59 439.81 444.54 0.0M
2023-01-10 429.24 437.74 429.15 437.64 0.0M
2023-01-09 431.76 436.48 430.08 430.10 0.0M
2023-01-06 425.19 430.45 421.78 429.85 0.0M
2023-01-05 425.01 425.37 419.47 420.31 0.0M
2023-01-04 425.54 429.58 424.81 427.55 0.0M
2023-01-03 424.82 426.91 419.06 422.35 0.0M