Jamf

JAMF
🏛️ usa →
10.70
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.96 8.96 8.96 8.96 7.8K
09:31 8.91 8.93 8.91 8.92 0.9K
09:32 8.95 8.95 8.93 8.95 6.0K
09:33 8.95 8.95 8.93 8.95 0.4K
09:34 8.95 8.95 8.93 8.93 0.6K
09:35 8.93 8.93 8.88 8.88 8.9K
09:36 8.89 8.89 8.83 8.84 20.5K
09:37 8.85 8.85 8.83 8.83 3.8K
09:38 8.82 8.82 8.81 8.81 1.5K
09:39 8.79 8.79 8.76 8.76 2.9K
09:40 8.73 8.73 8.73 8.73 2.0K
09:41 8.75 8.76 8.72 8.76 2.1K
09:42 8.74 8.75 8.72 8.72 1.1K
09:43 8.73 8.74 8.70 8.70 9.8K
09:44 8.71 8.71 8.70 8.70 2.5K
09:45 8.71 8.71 8.70 8.71 5.2K
09:46 8.71 8.74 8.71 8.73 9.6K
09:47 8.73 8.73 8.73 8.73 14.8K
09:48 8.74 8.76 8.74 8.76 19.3K
09:49 8.75 8.75 8.73 8.74 4.5K
09:50 8.74 8.78 8.74 8.77 13.9K
09:51 8.75 8.76 8.75 8.75 20.6K
09:52 8.75 8.80 8.75 8.80 4.6K
09:53 8.79 8.79 8.79 8.79 0.2K
09:54 8.79 8.79 8.79 8.79 0.4K
09:55 8.79 8.80 8.79 8.80 5.5K
09:56 8.81 8.82 8.81 8.82 1.7K
09:57 8.83 8.84 8.83 8.84 6.4K
09:59 8.84 8.84 8.83 8.83 9.0K
10:00 8.83 8.85 8.83 8.85 2.2K
10:01 8.86 8.86 8.86 8.86 0.2K
10:02 8.86 8.86 8.83 8.83 3.6K
10:03 8.83 8.83 8.80 8.81 5.2K
10:04 8.82 8.82 8.82 8.82 1.7K
10:05 8.79 8.80 8.79 8.80 3.7K
10:06 8.80 8.81 8.80 8.81 9.3K
10:07 8.81 8.82 8.81 8.82 3.6K
10:08 8.82 8.82 8.82 8.82 4.0K
10:09 8.84 8.88 8.84 8.87 21.0K
10:10 8.88 8.89 8.88 8.89 1.0K
10:11 8.89 8.90 8.88 8.90 5.8K
10:12 8.91 8.92 8.91 8.91 5.5K
10:13 8.92 8.92 8.91 8.91 2.0K
10:14 8.91 8.91 8.91 8.91 3.2K
10:15 8.91 8.91 8.89 8.89 17.5K
10:16 8.90 8.90 8.88 8.89 7.8K
10:17 8.89 8.91 8.89 8.91 7.8K
10:18 8.94 8.95 8.94 8.95 3.9K
10:19 8.96 8.96 8.95 8.95 12.1K
10:20 8.95 8.95 8.95 8.95 2.0K
10:21 8.95 8.97 8.95 8.97 11.6K
10:22 8.97 8.97 8.97 8.97 1.0K
10:23 8.97 8.97 8.97 8.97 3.0K
10:24 8.95 8.95 8.95 8.95 7.3K
10:26 8.94 8.94 8.92 8.92 7.2K
10:27 8.92 8.95 8.92 8.95 13.5K
10:28 8.95 8.95 8.95 8.95 1.2K
10:29 8.95 8.95 8.93 8.93 5.2K
10:30 8.93 8.94 8.93 8.94 16.1K
10:31 8.95 8.95 8.93 8.93 13.0K
10:32 8.92 8.96 8.92 8.96 13.6K
10:33 8.99 8.99 8.99 8.99 16.4K
10:34 9.01 9.01 9.00 9.00 0.9K
10:35 9.00 9.01 9.00 9.01 9.6K
10:36 9.02 9.03 9.02 9.03 1.0K
10:37 9.05 9.07 9.05 9.07 3.1K
10:38 9.08 9.08 9.07 9.07 0.9K
10:39 9.08 9.08 9.07 9.07 1.2K
10:40 9.08 9.09 9.08 9.09 3.2K
10:41 9.10 9.10 9.08 9.07 2.8K
10:42 9.07 9.07 9.07 9.08 3.0K
10:43 9.08 9.08 9.08 9.08 2.3K
10:44 9.09 9.09 9.08 9.08 3.9K
10:45 9.06 9.06 9.04 9.04 1.6K
10:46 9.04 9.05 9.04 9.05 1.1K
10:47 9.05 9.05 9.05 9.05 0.6K
10:48 9.05 9.05 9.05 9.05 1.3K
10:49 9.06 9.06 9.05 9.05 4.2K
10:50 9.05 9.05 9.05 9.05 1.3K
10:51 9.05 9.07 9.05 9.07 4.0K
10:52 9.05 9.05 9.05 9.05 2.5K
10:53 9.04 9.05 9.04 9.05 1.9K
10:54 9.05 9.05 9.05 9.05 0.3K
10:55 9.05 9.05 9.05 9.05 3.3K
10:57 9.05 9.06 9.05 9.06 3.4K
10:58 9.07 9.07 9.07 9.07 1.2K
10:59 9.08 9.08 9.08 9.08 1.3K
11:00 9.08 9.08 9.07 9.07 8.7K
11:01 9.07 9.08 9.07 9.08 2.8K
11:02 9.09 9.09 9.09 9.09 0.5K
11:03 9.08 9.08 9.08 9.08 2.1K
11:04 9.08 9.08 9.06 9.06 2.7K
11:05 9.06 9.07 9.06 9.07 2.6K
11:08 9.08 9.10 9.08 9.10 4.1K
11:09 9.10 9.10 9.10 9.10 1.5K
11:10 9.10 9.10 9.10 9.10 2.9K
11:12 9.10 9.10 9.10 9.10 1.1K
11:14 9.10 9.10 9.10 9.10 1.1K
11:16 9.11 9.11 9.11 9.11 0.3K
11:17 9.10 9.10 9.10 9.10 2.0K
11:18 9.10 9.10 9.10 9.10 8.9K
11:20 9.11 9.11 9.11 9.11 0.1K
11:22 9.10 9.10 9.10 9.10 2.1K
11:23 9.10 9.10 9.10 9.10 1.9K
11:24 9.10 9.10 9.08 9.08 3.0K
11:25 9.08 9.08 9.08 9.07 0.2K
11:26 9.07 9.07 9.07 9.07 1.9K
11:27 9.07 9.07 9.07 9.07 1.4K
11:28 9.08 9.08 9.08 9.07 0.1K
11:29 9.08 9.09 9.08 9.09 8.0K
11:30 9.10 9.11 9.10 9.11 1.8K
11:31 9.12 9.12 9.12 9.12 0.3K
11:32 9.11 9.11 9.11 9.11 3.6K
11:33 9.11 9.12 9.11 9.12 2.1K
11:35 9.11 9.11 9.11 9.11 2.3K
11:37 9.11 9.11 9.11 9.11 1.8K
11:38 9.12 9.12 9.12 9.12 0.4K
11:39 9.13 9.13 9.13 9.13 1.8K
11:41 9.12 9.12 9.12 9.12 3.4K
11:44 9.12 9.13 9.12 9.13 3.4K
11:45 9.13 9.13 9.13 9.13 3.2K
11:46 9.13 9.13 9.13 9.13 0.7K
11:47 9.13 9.13 9.13 9.13 2.1K
11:48 9.14 9.14 9.12 9.12 4.3K
11:50 9.12 9.12 9.11 9.11 2.3K
11:53 9.11 9.12 9.11 9.12 0.6K
11:54 9.12 9.12 9.12 9.12 2.4K
11:55 9.13 9.13 9.13 9.13 2.1K
11:57 9.13 9.13 9.11 9.11 7.1K
11:59 9.11 9.11 9.11 9.11 1.8K
12:01 9.12 9.12 9.12 9.12 1.5K
12:03 9.12 9.12 9.10 9.10 3.5K
12:06 9.09 9.09 9.09 9.09 0.8K
12:08 9.09 9.09 9.09 9.09 0.7K
12:09 9.09 9.09 9.09 9.09 0.6K
12:10 9.09 9.09 9.09 9.09 3.2K
12:11 9.10 9.10 9.10 9.10 2.5K
12:12 9.10 9.10 9.10 9.10 2.1K
12:14 9.11 9.11 9.11 9.11 2.1K
12:16 9.11 9.11 9.10 9.10 3.5K
12:17 9.10 9.10 9.10 9.10 0.2K
12:18 9.10 9.10 9.10 9.10 1.3K
12:20 9.10 9.10 9.10 9.10 1.6K
12:21 9.10 9.11 9.10 9.11 2.2K
12:22 9.11 9.17 9.11 9.17 119.7K
12:25 9.17 9.18 9.17 9.18 2.0K
12:26 9.19 9.19 9.19 9.19 1.6K
12:27 9.19 9.20 9.19 9.20 2.0K
12:28 9.20 9.20 9.20 9.20 0.5K
12:29 9.20 9.20 9.20 9.20 1.5K
12:30 9.20 9.21 9.20 9.21 1.4K
12:31 9.21 9.21 9.21 9.21 0.3K
12:32 9.21 9.21 9.18 9.19 10.7K
12:33 9.19 9.19 9.18 9.18 2.8K
12:34 9.18 9.19 9.18 9.19 3.4K
12:35 9.19 9.19 9.18 9.18 2.3K
12:36 9.18 9.19 9.18 9.19 2.6K
12:38 9.20 9.22 9.20 9.22 2.9K
12:39 9.21 9.21 9.21 9.21 1.2K
12:40 9.20 9.20 9.20 9.20 2.3K
12:42 9.20 9.23 9.20 9.23 15.2K
12:43 9.24 9.25 9.24 9.25 23.1K
12:44 9.25 9.25 9.25 9.25 0.5K
12:45 9.25 9.25 9.23 9.23 2.7K
12:46 9.23 9.23 9.23 9.23 4.3K
12:47 9.23 9.24 9.23 9.24 2.7K
12:48 9.24 9.24 9.24 9.24 0.3K
12:49 9.24 9.24 9.22 9.22 9.6K
12:50 9.23 9.23 9.23 9.23 3.1K
12:52 9.23 9.23 9.22 9.22 13.5K
12:53 9.22 9.23 9.22 9.23 3.0K
12:54 9.24 9.24 9.24 9.24 2.8K
12:55 9.24 9.24 9.24 9.24 0.2K
12:56 9.23 9.24 9.23 9.24 14.2K
12:58 9.23 9.23 9.22 9.22 5.6K
12:59 9.23 9.23 9.23 9.23 5.2K
13:00 9.23 9.23 9.23 9.23 7.0K
13:01 9.24 9.24 9.24 9.24 2.8K
13:02 9.25 9.25 9.25 9.24 29.8K
13:03 9.24 9.24 9.24 9.24 1.0K
13:04 9.24 9.24 9.24 9.24 0.3K
13:05 9.23 9.23 9.23 9.23 5.5K
13:06 9.21 9.21 9.21 9.21 15.0K
13:07 9.19 9.19 9.18 9.18 4.2K
13:08 9.17 9.17 9.16 9.16 1.6K
13:10 9.16 9.16 9.16 9.16 1.3K
13:12 9.17 9.17 9.17 9.16 0.6K
13:13 9.14 9.15 9.14 9.15 7.8K
13:14 9.15 9.17 9.15 9.17 10.8K
13:15 9.17 9.17 9.17 9.16 0.2K
13:16 9.16 9.16 9.16 9.16 1.8K
13:17 9.15 9.15 9.15 9.15 1.6K
13:18 9.14 9.14 9.12 9.12 2.7K
13:20 9.11 9.12 9.11 9.12 1.1K
13:21 9.12 9.12 9.12 9.12 1.0K
13:22 9.12 9.12 9.11 9.11 3.6K
13:23 9.12 9.13 9.11 9.13 5.7K
13:24 9.13 9.13 9.13 9.13 0.9K
13:25 9.13 9.15 9.13 9.16 8.5K
13:26 9.16 9.16 9.16 9.15 0.3K
13:27 9.16 9.16 9.16 9.16 1.1K
13:28 9.17 9.17 9.17 9.17 0.8K
13:30 9.17 9.18 9.17 9.18 2.6K
13:33 9.18 9.18 9.17 9.16 3.9K
13:34 9.16 9.16 9.15 9.15 2.5K
13:35 9.15 9.15 9.15 9.15 0.9K
13:36 9.16 9.16 9.16 9.16 1.2K
13:37 9.17 9.17 9.17 9.16 0.3K
13:38 9.17 9.17 9.17 9.17 1.9K
13:42 9.17 9.17 9.16 9.16 3.8K
13:43 9.16 9.16 9.16 9.15 0.3K
13:44 9.16 9.16 9.16 9.15 0.7K
13:45 9.16 9.16 9.16 9.16 1.4K
13:48 9.16 9.16 9.16 9.15 1.6K
13:49 9.15 9.15 9.15 9.15 0.4K
13:50 9.15 9.15 9.15 9.15 3.7K
13:51 9.15 9.16 9.15 9.16 2.8K
13:52 9.16 9.16 9.16 9.15 1.0K
13:53 9.16 9.16 9.16 9.15 1.3K
13:54 9.16 9.16 9.16 9.15 1.7K
13:57 9.16 9.16 9.16 9.15 2.6K
13:58 9.15 9.15 9.15 9.15 1.2K
13:59 9.15 9.15 9.15 9.15 2.2K
14:01 9.15 9.15 9.15 9.15 0.3K
14:02 9.14 9.14 9.10 9.10 6.2K
14:03 9.10 9.10 9.10 9.10 3.0K
14:04 9.10 9.10 9.10 9.10 1.8K
14:07 9.10 9.10 9.08 9.08 5.4K
14:08 9.08 9.08 9.08 9.08 1.4K
14:09 9.09 9.09 9.09 9.09 3.3K
14:10 9.09 9.09 9.08 9.08 1.2K
14:13 9.09 9.10 9.09 9.10 5.9K
14:14 9.09 9.09 9.08 9.09 3.2K
14:15 9.09 9.09 9.09 9.09 1.5K
14:16 9.09 9.09 9.09 9.09 2.1K
14:17 9.08 9.08 9.08 9.07 2.8K
14:18 9.08 9.09 9.08 9.09 3.0K
14:21 9.09 9.10 9.09 9.10 4.5K
14:23 9.11 9.11 9.11 9.11 0.6K
14:24 9.10 9.10 9.09 9.09 3.9K
14:25 9.09 9.09 9.09 9.09 1.2K
14:26 9.08 9.08 9.08 9.08 2.6K
14:27 9.07 9.07 9.07 9.07 0.9K
14:28 9.08 9.08 9.08 9.07 1.9K
14:29 9.07 9.07 9.07 9.07 3.3K
14:30 9.08 9.08 9.08 9.07 1.1K
14:31 9.08 9.08 9.08 9.07 0.8K
14:33 9.07 9.07 9.07 9.07 0.4K
14:34 9.08 9.08 9.08 9.07 1.5K
14:35 9.08 9.08 9.08 9.07 1.5K
14:37 9.08 9.09 9.08 9.09 2.8K
14:38 9.08 9.08 9.08 9.07 5.8K
14:39 9.08 9.08 9.08 9.08 2.7K
14:40 9.08 9.08 9.08 9.07 0.6K
14:41 9.07 9.07 9.07 9.07 0.6K
14:42 9.08 9.11 9.08 9.09 12.9K
14:43 9.09 9.09 9.09 9.09 0.8K
14:46 9.09 9.09 9.09 9.09 1.3K
14:47 9.09 9.09 9.09 9.09 1.0K
14:49 9.09 9.09 9.09 9.09 2.3K
14:50 9.09 9.11 9.09 9.11 5.9K
14:51 9.11 9.11 9.11 9.11 4.6K
14:52 9.12 9.12 9.12 9.12 1.0K
14:53 9.14 9.14 9.14 9.14 5.4K
14:54 9.14 9.14 9.13 9.13 0.7K
14:55 9.14 9.14 9.13 9.13 1.8K
14:56 9.13 9.14 9.13 9.13 1.1K
14:57 9.14 9.14 9.11 9.11 6.3K
14:58 9.11 9.11 9.11 9.11 1.0K
14:59 9.12 9.12 9.12 9.12 2.0K
15:00 9.11 9.11 9.10 9.10 2.5K
15:01 9.11 9.11 9.11 9.11 0.5K
15:02 9.10 9.10 9.09 9.09 2.4K
15:03 9.10 9.10 9.10 9.10 5.3K
15:04 9.12 9.13 9.12 9.13 10.3K
15:05 9.11 9.11 9.11 9.11 3.8K
15:06 9.11 9.11 9.11 9.11 0.5K
15:07 9.11 9.11 9.11 9.11 1.8K
15:08 9.11 9.11 9.10 9.11 3.2K
15:09 9.11 9.11 9.11 9.11 5.8K
15:10 9.11 9.11 9.11 9.11 0.8K
15:11 9.12 9.12 9.12 9.12 0.7K
15:12 9.12 9.12 9.12 9.12 0.7K
15:13 9.12 9.13 9.11 9.11 18.6K
15:14 9.11 9.12 9.11 9.11 2.9K
15:15 9.12 9.12 9.11 9.11 3.2K
15:16 9.12 9.12 9.12 9.12 0.2K
15:17 9.12 9.12 9.12 9.12 0.9K
15:18 9.12 9.14 9.12 9.14 13.1K
15:19 9.13 9.13 9.12 9.12 6.0K
15:20 9.12 9.12 9.12 9.12 0.1K
15:21 9.12 9.12 9.12 9.12 0.8K
15:22 9.12 9.12 9.12 9.12 1.2K
15:23 9.13 9.14 9.13 9.14 10.5K
15:24 9.14 9.14 9.14 9.14 2.4K
15:25 9.14 9.15 9.14 9.14 7.2K
15:26 9.14 9.14 9.14 9.14 3.7K
15:27 9.15 9.15 9.15 9.15 6.0K
15:28 9.14 9.15 9.14 9.14 4.6K
15:29 9.14 9.15 9.14 9.15 4.7K
15:30 9.15 9.15 9.14 9.14 1.2K
15:31 9.15 9.15 9.14 9.14 0.5K
15:32 9.15 9.15 9.14 9.15 2.1K
15:33 9.14 9.15 9.14 9.15 2.3K
15:34 9.15 9.15 9.14 9.14 1.9K
15:35 9.15 9.17 9.15 9.17 15.3K
15:36 9.17 9.17 9.17 9.17 1.6K
15:37 9.17 9.17 9.17 9.16 0.8K
15:38 9.16 9.17 9.16 9.16 2.8K
15:39 9.16 9.16 9.16 9.15 13.7K
15:40 9.15 9.17 9.15 9.16 10.0K
15:41 9.16 9.16 9.16 9.15 4.7K
15:42 9.15 9.15 9.14 9.14 14.3K
15:43 9.14 9.14 9.14 9.14 4.6K
15:44 9.14 9.14 9.14 9.14 6.7K
15:45 9.14 9.15 9.13 9.14 9.5K
15:46 9.15 9.15 9.15 9.15 2.0K
15:47 9.15 9.15 9.14 9.15 2.4K
15:48 9.15 9.15 9.14 9.15 2.2K
15:49 9.15 9.15 9.14 9.14 2.7K
15:50 9.13 9.14 9.12 9.12 18.7K
15:51 9.12 9.13 9.12 9.12 18.9K
15:52 9.12 9.14 9.12 9.13 18.8K
15:53 9.12 9.12 9.11 9.12 7.7K
15:54 9.12 9.13 9.11 9.12 10.7K
15:55 9.13 9.13 9.12 9.13 7.2K
15:56 9.13 9.13 9.11 9.11 18.6K
15:57 9.11 9.14 9.11 9.14 29.2K
15:58 9.14 9.14 9.13 9.14 23.4K
15:59 9.13 9.13 9.09 9.10 445.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available