Jamf

JAMF
🏛️ usa →
11.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.22 11.22 11.17 11.17 14.1K
09:31 11.12 11.25 11.12 11.25 0.2K
09:32 11.11 11.25 11.11 11.22 1.7K
09:33 11.20 11.24 11.20 11.22 1.4K
09:34 11.22 11.22 11.14 11.14 1.4K
09:35 11.18 11.18 11.17 11.17 3.4K
09:36 11.08 11.08 11.08 11.08 0.5K
09:37 11.11 11.11 11.09 11.09 1.4K
09:38 11.11 11.17 11.09 11.17 6.1K
09:39 11.12 11.14 11.12 11.14 1.4K
09:40 11.14 11.14 11.14 11.14 1.0K
09:41 11.14 11.14 11.12 11.12 3.1K
09:42 11.11 11.15 11.11 11.15 1.5K
09:43 11.16 11.21 11.15 11.15 5.6K
09:44 11.17 11.17 11.17 11.17 0.6K
09:45 11.15 11.17 11.15 11.17 2.1K
09:46 11.16 11.23 11.16 11.23 3.4K
09:47 11.28 11.29 11.28 11.29 0.3K
09:48 11.29 11.29 11.25 11.25 1.8K
09:49 11.23 11.23 11.23 11.23 3.2K
09:50 11.24 11.24 11.24 11.24 3.7K
09:51 11.23 11.29 11.23 11.29 2.9K
09:52 11.27 11.32 11.27 11.32 3.9K
09:53 11.32 11.32 11.32 11.32 1.0K
09:54 11.32 11.32 11.28 11.28 5.6K
09:55 11.27 11.27 11.25 11.25 4.1K
09:57 11.26 11.26 11.26 11.26 0.4K
09:58 11.27 11.27 11.25 11.25 4.3K
09:59 11.25 11.27 11.25 11.27 3.8K
10:00 11.27 11.30 11.27 11.30 2.9K
10:01 11.30 11.30 11.20 11.20 24.1K
10:02 11.20 11.21 11.17 11.18 8.9K
10:03 11.18 11.18 11.17 11.17 4.6K
10:04 11.18 11.18 11.18 11.18 3.6K
10:05 11.19 11.22 11.19 11.22 7.6K
10:06 11.21 11.21 11.18 11.19 4.4K
10:07 11.19 11.19 11.19 11.19 1.1K
10:08 11.18 11.18 11.16 11.17 3.5K
10:09 11.17 11.17 11.14 11.15 4.5K
10:10 11.14 11.15 11.14 11.15 4.6K
10:11 11.16 11.17 11.16 11.17 2.6K
10:12 11.18 11.18 11.17 11.17 3.1K
10:13 11.15 11.15 11.13 11.14 4.9K
10:14 11.14 11.14 11.13 11.13 2.3K
10:15 11.12 11.12 11.12 11.12 1.5K
10:16 11.14 11.14 11.13 11.13 3.1K
10:17 11.13 11.13 11.13 11.13 0.6K
10:18 11.12 11.12 11.11 11.12 3.6K
10:19 11.12 11.13 11.12 11.13 1.6K
10:20 11.12 11.12 11.11 11.12 4.5K
10:21 11.13 11.13 11.08 11.08 3.6K
10:22 11.06 11.10 11.06 11.10 11.3K
10:23 11.10 11.11 11.06 11.06 4.3K
10:24 11.06 11.07 11.05 11.07 3.4K
10:25 11.07 11.07 11.04 11.04 2.6K
10:26 11.04 11.05 11.04 11.04 3.5K
10:27 11.03 11.03 11.01 11.02 1.0K
10:28 11.02 11.03 11.02 11.03 1.6K
10:29 11.03 11.05 11.03 11.05 3.1K
10:30 11.06 11.08 11.06 11.08 5.4K
10:31 11.07 11.07 11.06 11.07 5.5K
10:32 11.07 11.07 11.07 11.07 1.8K
10:33 11.08 11.08 11.08 11.08 1.1K
10:34 11.09 11.09 11.09 11.09 1.0K
10:35 11.10 11.11 11.10 11.11 2.0K
10:36 11.12 11.13 11.12 11.13 6.1K
10:37 11.12 11.12 11.12 11.12 3.4K
10:38 11.13 11.13 11.13 11.13 3.6K
10:39 11.13 11.16 11.13 11.16 6.8K
10:40 11.16 11.17 11.16 11.16 3.8K
10:41 11.17 11.17 11.17 11.17 0.4K
10:42 11.18 11.19 11.17 11.19 23.7K
10:43 11.19 11.19 11.18 11.18 2.6K
10:44 11.16 11.16 11.16 11.16 1.4K
10:45 11.17 11.18 11.17 11.17 8.7K
10:46 11.18 11.18 11.18 11.18 5.4K
10:47 11.18 11.20 11.18 11.19 15.8K
10:48 11.19 11.20 11.19 11.20 2.6K
10:49 11.21 11.21 11.21 11.21 3.8K
10:50 11.20 11.20 11.20 11.20 3.1K
10:51 11.20 11.20 11.20 11.20 3.9K
10:53 11.21 11.22 11.21 11.22 5.4K
10:54 11.22 11.23 11.22 11.23 2.9K
10:55 11.23 11.24 11.23 11.24 1.1K
10:56 11.23 11.23 11.23 11.23 3.5K
10:58 11.23 11.23 11.23 11.23 0.7K
10:59 11.23 11.23 11.22 11.22 4.3K
11:00 11.21 11.21 11.21 11.21 1.0K
11:01 11.22 11.22 11.21 11.21 7.1K
11:03 11.21 11.21 11.20 11.20 2.6K
11:04 11.20 11.20 11.20 11.20 0.1K
11:05 11.20 11.20 11.18 11.19 4.4K
11:08 11.21 11.21 11.21 11.21 6.3K
11:09 11.22 11.22 11.22 11.22 1.8K
11:10 11.24 11.24 11.22 11.22 50.0K
11:11 11.22 11.22 11.22 11.22 3.2K
11:12 11.20 11.21 11.20 11.20 3.7K
11:13 11.20 11.20 11.20 11.20 0.3K
11:14 11.19 11.19 11.18 11.18 3.0K
11:15 11.14 11.15 11.14 11.15 3.0K
11:16 11.16 11.17 11.16 11.17 2.3K
11:17 11.18 11.18 11.17 11.17 13.3K
11:18 11.17 11.17 11.17 11.17 1.1K
11:19 11.19 11.20 11.19 11.20 4.7K
11:20 11.20 11.20 11.19 11.19 3.3K
11:21 11.19 11.19 11.19 11.19 4.1K
11:22 11.20 11.20 11.20 11.20 1.2K
11:23 11.20 11.20 11.20 11.20 0.8K
11:25 11.20 11.21 11.20 11.21 6.3K
11:26 11.20 11.20 11.20 11.20 1.6K
11:27 11.20 11.20 11.20 11.20 2.4K
11:28 11.21 11.22 11.21 11.22 2.6K
11:29 11.22 11.22 11.22 11.22 1.0K
11:30 11.22 11.22 11.21 11.21 16.1K
11:31 11.21 11.23 11.21 11.23 4.6K
11:32 11.23 11.23 11.22 11.22 1.3K
11:33 11.21 11.21 11.21 11.21 1.4K
11:34 11.20 11.24 11.20 11.24 10.3K
11:35 11.24 11.24 11.24 11.24 1.5K
11:37 11.24 11.24 11.22 11.22 4.2K
11:38 11.23 11.23 11.23 11.23 1.0K
11:40 11.23 11.23 11.23 11.23 1.9K
11:41 11.23 11.23 11.23 11.23 0.9K
11:42 11.23 11.23 11.23 11.23 0.5K
11:43 11.23 11.23 11.23 11.23 2.1K
11:45 11.24 11.25 11.24 11.24 3.9K
11:46 11.24 11.24 11.24 11.24 0.6K
11:47 11.24 11.24 11.24 11.24 1.4K
11:48 11.24 11.26 11.24 11.26 4.9K
11:49 11.27 11.33 11.27 11.33 53.8K
11:50 11.32 11.32 11.29 11.29 9.3K
11:51 11.30 11.30 11.30 11.30 4.2K
11:52 11.29 11.31 11.29 11.31 5.8K
11:53 11.30 11.32 11.30 11.32 23.4K
11:55 11.32 11.32 11.31 11.31 3.5K
11:57 11.31 11.31 11.30 11.30 4.4K
11:58 11.30 11.30 11.30 11.30 3.7K
11:59 11.29 11.29 11.27 11.27 16.3K
12:00 11.27 11.27 11.27 11.27 1.8K
12:01 11.27 11.27 11.27 11.27 3.6K
12:02 11.27 11.27 11.27 11.27 0.2K
12:03 11.28 11.29 11.28 11.29 1.8K
12:04 11.29 11.29 11.28 11.28 7.6K
12:05 11.29 11.29 11.29 11.29 0.2K
12:06 11.28 11.28 11.28 11.28 0.5K
12:07 11.29 11.29 11.29 11.29 0.4K
12:09 11.27 11.27 11.27 11.27 5.7K
12:10 11.27 11.27 11.27 11.27 0.4K
12:11 11.27 11.32 11.27 11.31 9.0K
12:12 11.31 11.31 11.31 11.31 1.5K
12:14 11.31 11.31 11.31 11.31 2.1K
12:15 11.32 11.33 11.32 11.33 2.1K
12:16 11.32 11.32 11.32 11.32 3.0K
12:18 11.32 11.32 11.32 11.32 0.7K
12:20 11.32 11.32 11.32 11.32 3.6K
12:21 11.33 11.35 11.33 11.33 15.5K
12:22 11.32 11.32 11.32 11.32 3.3K
12:24 11.32 11.33 11.32 11.33 2.1K
12:25 11.33 11.33 11.33 11.33 0.8K
12:26 11.33 11.33 11.33 11.33 0.6K
12:27 11.33 11.34 11.33 11.34 1.5K
12:28 11.34 11.34 11.33 11.33 4.2K
12:31 11.33 11.33 11.33 11.33 2.6K
12:32 11.33 11.33 11.33 11.33 3.7K
12:33 11.32 11.32 11.32 11.32 3.7K
12:34 11.33 11.33 11.33 11.33 1.4K
12:35 11.32 11.32 11.32 11.32 0.5K
12:36 11.32 11.32 11.32 11.32 3.1K
12:39 11.34 11.35 11.34 11.35 3.8K
12:40 11.34 11.35 11.34 11.35 5.5K
12:43 11.35 11.35 11.32 11.32 6.5K
12:44 11.33 11.33 11.33 11.33 0.7K
12:46 11.33 11.33 11.33 11.33 4.0K
12:48 11.34 11.34 11.34 11.34 0.6K
12:50 11.34 11.34 11.34 11.34 0.9K
12:52 11.34 11.34 11.34 11.34 4.1K
12:53 11.34 11.34 11.34 11.34 1.0K
12:54 11.35 11.35 11.35 11.35 1.6K
12:55 11.34 11.34 11.34 11.34 4.5K
12:56 11.35 11.35 11.35 11.35 1.3K
12:58 11.35 11.35 11.33 11.35 12.9K
12:59 11.36 11.36 11.36 11.36 2.9K
13:00 11.37 11.37 11.36 11.36 3.5K
13:01 11.36 11.36 11.34 11.34 4.0K
13:02 11.35 11.35 11.35 11.35 1.1K
13:03 11.35 11.35 11.35 11.35 1.4K
13:05 11.34 11.34 11.34 11.34 0.7K
13:06 11.34 11.34 11.34 11.34 3.3K
13:08 11.33 11.33 11.33 11.33 5.2K
13:09 11.33 11.33 11.33 11.33 0.6K
13:10 11.34 11.34 11.34 11.34 3.5K
13:11 11.34 11.34 11.34 11.34 0.5K
13:12 11.34 11.34 11.34 11.34 0.8K
13:13 11.34 11.34 11.34 11.34 0.4K
13:14 11.34 11.34 11.34 11.34 0.6K
13:16 11.34 11.34 11.33 11.33 2.9K
13:18 11.33 11.33 11.33 11.33 0.9K
13:19 11.32 11.32 11.32 11.32 3.1K
13:20 11.32 11.32 11.31 11.31 4.1K
13:24 11.31 11.31 11.31 11.31 0.4K
13:25 11.31 11.31 11.31 11.31 1.1K
13:26 11.30 11.30 11.28 11.29 9.4K
13:27 11.29 11.29 11.29 11.29 1.3K
13:28 11.29 11.29 11.29 11.29 0.6K
13:31 11.30 11.30 11.30 11.30 2.4K
13:32 11.30 11.30 11.28 11.28 6.1K
13:34 11.28 11.28 11.28 11.28 1.1K
13:35 11.28 11.28 11.28 11.28 0.2K
13:36 11.28 11.28 11.28 11.28 0.6K
13:38 11.27 11.27 11.27 11.27 2.4K
13:40 11.28 11.28 11.28 11.28 3.1K
13:41 11.28 11.28 11.27 11.27 2.4K
13:42 11.27 11.27 11.27 11.27 0.8K
13:43 11.27 11.27 11.27 11.27 0.8K
13:44 11.25 11.25 11.24 11.24 7.1K
13:46 11.24 11.24 11.24 11.24 0.9K
13:48 11.24 11.27 11.24 11.27 6.2K
13:49 11.26 11.26 11.26 11.26 0.7K
13:50 11.27 11.27 11.26 11.27 1.8K
13:52 11.27 11.27 11.27 11.27 1.1K
13:53 11.27 11.31 11.27 11.30 11.0K
13:54 11.30 11.30 11.30 11.30 1.2K
13:55 11.30 11.30 11.28 11.28 6.5K
13:56 11.28 11.28 11.28 11.28 1.2K
13:59 11.29 11.29 11.29 11.29 5.1K
14:00 11.29 11.30 11.29 11.30 3.5K
14:02 11.31 11.31 11.31 11.31 0.7K
14:03 11.30 11.30 11.30 11.30 5.1K
14:05 11.30 11.30 11.30 11.30 1.2K
14:06 11.28 11.28 11.28 11.28 7.5K
14:07 11.27 11.27 11.27 11.27 3.3K
14:08 11.27 11.27 11.27 11.27 0.2K
14:09 11.27 11.27 11.25 11.25 4.0K
14:10 11.25 11.25 11.24 11.24 3.0K
14:11 11.24 11.24 11.23 11.23 3.0K
14:12 11.23 11.24 11.23 11.24 7.4K
14:13 11.24 11.24 11.24 11.24 1.2K
14:14 11.23 11.24 11.23 11.23 3.6K
14:16 11.23 11.23 11.23 11.23 0.6K
14:18 11.21 11.22 11.21 11.22 4.0K
14:19 11.22 11.22 11.22 11.22 1.1K
14:20 11.21 11.22 11.21 11.21 3.4K
14:21 11.22 11.22 11.22 11.22 5.3K
14:22 11.22 11.22 11.22 11.22 1.6K
14:23 11.25 11.25 11.25 11.25 11.3K
14:24 11.24 11.28 11.24 11.26 17.4K
14:27 11.25 11.25 11.25 11.25 3.7K
14:28 11.25 11.25 11.25 11.25 1.7K
14:30 11.25 11.26 11.25 11.26 3.5K
14:31 11.26 11.26 11.26 11.26 1.4K
14:32 11.26 11.26 11.26 11.26 0.8K
14:33 11.26 11.26 11.26 11.26 0.6K
14:34 11.26 11.26 11.25 11.26 5.2K
14:35 11.26 11.26 11.26 11.26 1.0K
14:36 11.26 11.26 11.25 11.25 1.7K
14:37 11.25 11.25 11.25 11.25 0.3K
14:38 11.25 11.25 11.25 11.25 1.3K
14:39 11.25 11.25 11.25 11.25 1.5K
14:40 11.25 11.26 11.25 11.26 6.8K
14:41 11.26 11.26 11.26 11.26 3.0K
14:42 11.26 11.26 11.26 11.26 1.4K
14:43 11.26 11.26 11.23 11.23 9.4K
14:44 11.24 11.24 11.23 11.23 3.4K
14:45 11.23 11.23 11.23 11.23 1.2K
14:46 11.23 11.23 11.21 11.21 3.6K
14:47 11.21 11.22 11.21 11.22 5.0K
14:49 11.22 11.22 11.22 11.22 1.3K
14:50 11.22 11.22 11.22 11.22 0.7K
14:51 11.21 11.21 11.21 11.21 5.3K
14:52 11.21 11.25 11.20 11.25 15.2K
14:53 11.24 11.25 11.24 11.24 7.4K
14:54 11.24 11.24 11.23 11.23 5.5K
14:55 11.23 11.23 11.23 11.23 0.8K
14:56 11.23 11.23 11.23 11.23 0.7K
14:58 11.23 11.23 11.23 11.23 1.9K
14:59 11.23 11.24 11.23 11.24 6.9K
15:00 11.24 11.24 11.23 11.23 0.7K
15:01 11.24 11.24 11.24 11.24 1.2K
15:02 11.24 11.25 11.24 11.25 7.5K
15:03 11.26 11.26 11.25 11.25 19.7K
15:04 11.25 11.25 11.25 11.25 0.4K
15:05 11.25 11.26 11.25 11.26 4.3K
15:06 11.26 11.26 11.26 11.26 3.6K
15:07 11.26 11.26 11.25 11.25 11.6K
15:08 11.29 11.29 11.28 11.29 22.1K
15:09 11.29 11.29 11.29 11.29 1.4K
15:10 11.29 11.29 11.29 11.29 2.5K
15:11 11.29 11.29 11.29 11.29 3.1K
15:12 11.29 11.29 11.27 11.27 9.0K
15:13 11.27 11.27 11.27 11.27 0.8K
15:14 11.28 11.28 11.28 11.28 7.0K
15:15 11.28 11.28 11.28 11.28 5.2K
15:16 11.28 11.28 11.26 11.26 7.1K
15:17 11.27 11.27 11.26 11.26 10.4K
15:18 11.26 11.28 11.26 11.28 8.0K
15:19 11.28 11.28 11.28 11.28 2.1K
15:20 11.28 11.28 11.28 11.28 2.1K
15:21 11.28 11.28 11.28 11.28 2.6K
15:22 11.27 11.27 11.27 11.27 9.6K
15:23 11.27 11.27 11.27 11.27 1.6K
15:24 11.27 11.29 11.27 11.29 12.6K
15:25 11.29 11.29 11.29 11.29 2.6K
15:26 11.29 11.29 11.29 11.29 2.2K
15:27 11.29 11.29 11.29 11.29 2.4K
15:28 11.29 11.29 11.29 11.29 14.7K
15:29 11.29 11.29 11.29 11.29 2.9K
15:30 11.29 11.29 11.26 11.26 17.3K
15:31 11.25 11.26 11.25 11.26 10.7K
15:32 11.26 11.26 11.26 11.26 1.4K
15:33 11.26 11.27 11.26 11.27 10.5K
15:34 11.27 11.27 11.27 11.27 2.5K
15:35 11.27 11.27 11.26 11.26 8.7K
15:36 11.26 11.26 11.26 11.26 3.0K
15:37 11.25 11.25 11.25 11.25 6.2K
15:38 11.25 11.26 11.25 11.26 13.0K
15:39 11.26 11.26 11.26 11.26 1.7K
15:40 11.26 11.27 11.26 11.27 15.9K
15:41 11.27 11.27 11.27 11.27 5.7K
15:42 11.27 11.27 11.27 11.27 2.0K
15:43 11.27 11.27 11.27 11.27 17.0K
15:44 11.27 11.27 11.27 11.27 3.7K
15:45 11.27 11.27 11.26 11.26 11.6K
15:46 11.26 11.26 11.26 11.26 2.8K
15:47 11.26 11.26 11.24 11.24 18.2K
15:48 11.24 11.24 11.24 11.24 3.2K
15:49 11.24 11.25 11.24 11.25 15.9K
15:50 11.25 11.27 11.23 11.23 55.3K
15:51 11.24 11.25 11.23 11.25 19.9K
15:52 11.25 11.25 11.24 11.24 7.9K
15:53 11.24 11.24 11.23 11.24 25.5K
15:54 11.24 11.25 11.24 11.25 33.1K
15:55 11.25 11.25 11.23 11.23 38.6K
15:56 11.23 11.23 11.23 11.23 20.9K
15:57 11.23 11.25 11.23 11.25 67.4K
15:58 11.25 11.26 11.25 11.26 43.6K
15:59 11.26 11.26 11.25 11.25 61.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available