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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 39.27 39.54 37.59 38.01 0.5M
2021-12-30 39.48 40.13 39.21 39.51 0.7M
2021-12-29 39.36 39.92 38.90 39.46 0.4M
2021-12-28 40.18 40.23 38.79 39.34 0.4M
2021-12-27 39.11 40.52 39.11 40.24 0.9M
2021-12-23 39.37 39.53 38.20 39.11 0.8M
2021-12-22 37.05 39.47 37.05 39.41 1.0M
2021-12-21 36.18 38.49 35.86 37.17 1.7M
2021-12-20 35.49 36.83 34.81 36.09 1.6M
2021-12-17 32.76 36.14 32.60 36.02 1.6M
2021-12-16 34.50 34.91 32.46 33.10 1.3M
2021-12-15 33.32 34.80 33.06 34.67 1.5M
2021-12-14 32.88 33.77 32.37 33.29 1.4M
2021-12-13 31.98 33.65 31.81 33.47 1.2M
2021-12-10 32.43 33.08 31.48 31.82 1.1M
2021-12-09 32.15 33.26 31.90 32.43 1.1M
2021-12-08 31.99 31.99 31.28 31.40 1.1M
2021-12-07 30.71 32.00 30.26 31.77 1.0M
2021-12-06 29.78 30.52 28.86 30.13 0.6M
2021-12-03 30.88 31.00 29.24 30.05 0.9M
2021-12-02 30.45 31.09 29.50 30.65 1.3M
2021-12-01 32.70 32.70 30.59 30.60 0.8M
2021-11-30 32.53 32.92 31.39 32.23 0.7M
2021-11-29 32.75 32.78 31.56 32.68 0.8M
2021-11-26 32.16 32.63 31.68 32.30 0.4M
2021-11-24 31.47 32.61 30.84 32.51 0.9M
2021-11-23 31.46 32.12 30.35 31.78 1.6M
2021-11-22 31.83 33.67 31.12 31.76 2.4M
2021-11-19 30.84 31.79 30.29 31.46 1.2M
2021-11-18 30.40 31.65 30.02 30.34 2.1M
2021-11-17 31.75 32.30 30.21 30.39 1.9M
2021-11-16 31.56 32.37 30.54 31.22 3.3M
2021-11-15 32.20 32.65 30.54 30.94 2.1M
2021-11-12 39.80 39.91 31.37 32.14 5.4M
2021-11-11 44.08 44.14 40.51 41.28 3.7M
2021-11-10 48.37 48.45 41.85 43.65 1.8M
2021-11-09 48.32 48.98 47.19 48.66 0.8M
2021-11-08 48.49 49.27 47.87 48.00 0.9M
2021-11-05 48.20 48.27 47.29 47.97 0.5M
2021-11-04 47.70 48.48 47.20 47.89 0.5M
2021-11-03 47.30 48.11 46.53 47.52 0.7M
2021-11-02 48.66 48.89 46.95 47.43 1.5M
2021-11-01 48.59 48.98 47.90 48.57 0.9M
2021-10-29 46.65 47.84 46.52 47.65 1.1M
2021-10-28 46.91 47.60 46.55 46.79 0.8M
2021-10-27 47.32 47.72 46.46 46.63 0.8M
2021-10-26 47.70 48.07 46.32 47.09 0.7M
2021-10-25 47.76 48.91 47.33 47.67 0.9M
2021-10-22 46.46 48.10 46.42 47.83 0.9M
2021-10-21 45.11 46.41 45.08 46.00 0.9M
2021-10-20 44.60 46.09 44.60 45.30 0.8M
2021-10-19 43.86 44.74 43.42 44.60 1.0M
2021-10-18 43.08 43.67 42.74 43.28 0.6M
2021-10-15 42.82 43.27 42.15 43.01 0.6M
2021-10-14 43.13 44.55 42.56 42.74 0.7M
2021-10-13 41.42 42.48 41.09 42.43 0.4M
2021-10-12 40.27 41.07 39.88 40.96 0.4M
2021-10-11 39.95 40.74 39.95 40.08 0.4M
2021-10-08 40.46 40.65 39.81 40.07 0.3M
2021-10-07 40.00 41.00 39.89 40.26 0.7M
2021-10-06 39.11 39.90 38.36 39.83 1.0M
2021-10-05 38.45 39.72 38.22 39.43 1.1M
2021-10-04 39.10 39.45 37.44 38.20 0.5M
2021-10-01 38.56 39.40 38.06 39.20 0.3M
2021-09-30 38.74 38.99 38.26 38.52 0.3M
2021-09-29 38.82 39.05 38.30 38.45 0.4M
2021-09-28 39.22 39.22 38.19 38.69 0.6M
2021-09-27 39.34 39.71 38.27 39.65 0.4M
2021-09-24 39.80 39.90 39.02 39.63 0.3M
2021-09-23 38.75 40.03 38.55 39.87 1.0M
2021-09-22 38.19 38.68 37.70 38.49 0.5M
2021-09-21 37.64 38.38 37.63 38.08 0.7M
2021-09-20 37.19 37.75 36.81 37.29 0.6M
2021-09-17 38.25 38.47 37.48 37.95 1.7M
2021-09-16 38.07 38.49 37.27 38.14 0.8M
2021-09-15 36.48 38.17 36.43 37.90 3.5M
2021-09-14 36.55 36.55 34.50 35.71 3.0M
2021-09-13 38.91 38.91 37.64 38.28 0.3M
2021-09-10 37.94 38.93 37.53 38.82 0.8M
2021-09-09 35.77 37.92 35.77 37.85 0.9M
2021-09-08 36.00 36.84 35.55 35.90 1.0M
2021-09-07 36.10 36.40 35.65 36.25 0.4M
2021-09-03 35.47 36.15 35.42 36.03 0.3M
2021-09-02 36.00 36.16 35.34 35.41 0.5M
2021-09-01 35.15 35.83 34.68 35.82 0.3M
2021-08-31 34.68 35.24 34.55 35.15 0.4M
2021-08-30 34.49 35.02 34.44 34.81 0.4M
2021-08-27 34.00 34.47 33.74 34.31 0.5M
2021-08-26 34.34 35.20 34.04 34.09 0.3M
2021-08-25 34.84 34.84 34.09 34.47 0.4M
2021-08-24 34.00 34.75 33.97 34.68 0.5M
2021-08-23 32.84 34.00 32.47 33.80 0.3M
2021-08-20 33.02 33.32 32.83 32.87 0.2M
2021-08-19 32.64 33.12 32.24 32.89 0.3M
2021-08-18 32.32 33.48 32.29 32.92 0.3M
2021-08-17 32.69 33.03 31.65 32.21 0.6M
2021-08-16 32.90 33.44 31.72 33.12 0.7M
2021-08-13 33.60 33.89 32.99 33.12 0.4M
2021-08-12 32.50 33.86 32.22 33.60 0.4M
2021-08-11 33.00 33.99 32.55 32.70 1.3M
2021-08-10 32.15 32.47 30.88 31.42 0.6M
2021-08-09 32.26 32.53 31.98 32.04 0.2M
2021-08-06 32.10 32.43 31.88 32.29 0.1M
2021-08-05 31.91 32.68 31.71 32.08 0.2M
2021-08-04 31.31 32.16 31.26 31.95 0.2M
2021-08-03 31.46 31.68 30.53 31.31 0.3M
2021-08-02 32.81 32.81 31.31 31.57 0.3M
2021-07-30 31.98 32.98 31.81 32.81 0.7M
2021-07-29 32.24 32.94 32.05 32.35 0.5M
2021-07-28 31.42 32.27 31.16 32.13 0.3M
2021-07-27 31.43 31.73 30.78 31.31 0.4M
2021-07-26 31.71 31.79 31.26 31.60 0.2M
2021-07-23 31.59 31.99 31.37 31.71 0.2M
2021-07-22 31.66 32.11 31.51 31.74 0.2M
2021-07-21 31.35 31.75 31.06 31.55 0.2M
2021-07-20 30.64 31.77 30.35 31.40 0.4M
2021-07-19 30.29 30.69 29.86 30.44 0.6M
2021-07-16 30.94 31.19 30.56 30.58 0.4M
2021-07-15 31.47 31.75 30.37 30.71 0.3M
2021-07-14 33.03 33.08 31.44 31.54 0.2M
2021-07-13 32.93 33.49 32.58 33.00 0.3M
2021-07-12 33.30 33.57 32.20 33.02 0.3M
2021-07-09 33.21 33.55 32.91 33.29 0.3M
2021-07-08 32.42 33.22 31.26 33.10 0.5M
2021-07-07 34.11 34.48 32.94 33.18 1.2M
2021-07-06 33.58 34.69 33.27 34.00 0.4M
2021-07-02 33.69 33.83 33.25 33.61 0.4M
2021-07-01 33.57 34.03 33.20 33.60 0.6M
2021-06-30 34.39 34.41 33.51 33.57 0.3M
2021-06-29 33.68 34.50 33.45 34.30 0.4M
2021-06-28 34.59 34.95 33.74 34.01 0.4M
2021-06-25 34.23 34.69 33.62 34.51 1.8M
2021-06-24 33.84 34.68 33.84 34.24 1.8M
2021-06-23 33.68 34.17 33.43 33.64 0.6M
2021-06-22 32.31 34.20 32.19 33.56 0.8M
2021-06-21 32.48 32.73 31.80 32.42 0.5M
2021-06-18 31.92 32.59 31.66 32.51 0.8M
2021-06-17 31.18 32.40 30.81 31.87 0.8M
2021-06-16 31.66 32.24 30.51 31.39 1.2M
2021-06-15 31.75 32.08 31.04 31.75 1.1M
2021-06-14 31.97 32.63 31.63 31.96 1.6M
2021-06-11 32.00 32.82 31.60 31.81 1.5M
2021-06-10 32.91 32.94 31.49 31.93 4.3M
2021-06-09 34.10 34.75 33.25 33.67 1.2M
2021-06-08 34.25 35.74 33.51 34.08 1.5M
2021-06-07 35.67 36.75 34.84 36.35 0.3M
2021-06-04 37.13 37.30 35.79 35.87 0.3M
2021-06-03 35.66 37.09 35.66 36.98 0.5M
2021-06-02 33.99 36.32 33.85 36.08 0.8M
2021-06-01 34.72 35.93 33.65 33.82 0.7M
2021-05-28 35.34 36.33 34.53 34.68 0.7M
2021-05-27 35.03 35.65 34.60 35.19 0.9M
2021-05-26 33.09 35.52 33.09 35.31 0.7M
2021-05-25 31.55 32.99 31.55 32.84 0.3M
2021-05-24 31.42 32.33 30.71 31.41 0.4M
2021-05-21 30.61 30.99 30.32 30.38 0.2M
2021-05-20 29.35 30.96 29.10 30.31 0.3M
2021-05-19 29.07 29.82 28.96 29.10 0.6M
2021-05-18 29.10 30.23 29.10 29.56 0.3M
2021-05-17 28.69 29.03 27.77 28.92 0.3M
2021-05-14 28.37 29.11 28.29 28.64 0.3M
2021-05-13 30.02 30.13 27.80 28.02 0.6M
2021-05-12 29.00 31.02 28.82 29.86 0.8M
2021-05-11 30.29 31.80 29.86 31.55 0.9M
2021-05-10 32.77 32.84 30.58 30.88 1.2M
2021-05-07 33.03 33.89 32.64 32.99 0.7M
2021-05-06 33.05 33.46 32.23 32.74 0.4M
2021-05-05 34.60 35.87 32.67 33.03 0.4M
2021-05-04 35.70 36.90 34.12 34.47 0.5M
2021-05-03 36.13 36.18 35.16 36.06 0.4M
2021-04-30 37.26 37.62 36.24 36.52 0.4M
2021-04-29 37.34 37.80 37.00 37.50 0.3M
2021-04-28 37.16 37.55 36.97 37.10 0.1M
2021-04-27 37.39 37.50 36.51 37.41 0.1M
2021-04-26 37.46 37.77 37.19 37.36 0.2M
2021-04-23 36.46 37.50 36.46 37.50 0.2M
2021-04-22 35.73 36.62 35.41 36.46 0.6M
2021-04-21 34.74 35.18 34.06 35.02 0.2M
2021-04-20 36.11 36.28 34.72 34.86 0.6M
2021-04-19 36.02 36.56 35.85 36.18 0.3M
2021-04-16 35.72 36.70 35.38 36.18 0.2M
2021-04-15 36.84 36.99 35.49 35.72 0.4M
2021-04-14 37.23 37.40 35.35 36.35 0.4M
2021-04-13 37.34 37.51 36.40 37.24 0.6M
2021-04-12 37.23 37.47 36.54 36.96 0.4M
2021-04-09 37.41 37.60 36.86 37.50 0.3M
2021-04-08 37.36 38.31 36.72 37.33 0.4M
2021-04-07 36.40 37.10 35.87 36.86 0.3M
2021-04-06 34.98 37.10 34.98 36.44 0.4M
2021-04-05 37.22 37.39 35.89 36.28 0.3M
2021-04-01 35.95 37.33 35.90 36.93 0.3M
2021-03-31 34.55 35.58 34.48 35.32 0.3M
2021-03-30 34.28 34.56 33.39 34.26 0.7M
2021-03-29 35.11 35.42 33.97 34.29 0.2M
2021-03-26 34.90 36.00 34.24 35.09 0.2M
2021-03-25 35.00 35.63 33.79 34.94 0.2M
2021-03-24 36.90 37.62 35.01 35.09 0.3M
2021-03-23 37.20 37.82 36.72 36.87 0.7M
2021-03-22 36.62 37.79 36.31 36.97 0.6M
2021-03-19 36.62 37.89 36.02 36.36 1.0M
2021-03-18 38.12 38.13 36.50 36.61 0.8M
2021-03-17 38.40 39.30 38.02 38.55 0.5M
2021-03-16 39.86 40.12 38.51 38.90 0.4M
2021-03-15 38.80 39.82 38.48 39.57 0.4M
2021-03-12 37.23 38.84 36.56 38.65 0.3M
2021-03-11 36.40 37.59 36.13 37.52 0.5M
2021-03-10 35.64 36.53 35.39 35.69 0.4M
2021-03-09 34.59 35.75 34.59 35.53 1.2M
2021-03-08 35.00 35.36 33.78 33.79 0.6M
2021-03-05 36.96 37.64 31.85 35.10 1.9M
2021-03-04 37.64 38.54 35.06 36.47 0.7M
2021-03-03 38.80 38.88 37.40 37.76 0.4M
2021-03-02 39.85 39.91 38.63 38.91 0.4M
2021-03-01 37.58 39.92 37.36 39.55 0.9M
2021-02-26 37.26 37.60 36.18 37.40 0.3M
2021-02-25 37.98 38.42 36.57 37.41 0.5M
2021-02-24 37.92 39.12 37.52 38.16 0.4M
2021-02-23 38.90 39.05 36.47 38.39 0.4M
2021-02-22 40.43 40.64 39.09 39.26 0.6M
2021-02-19 39.28 40.68 39.02 40.51 0.7M
2021-02-18 39.02 40.16 38.70 38.74 0.4M
2021-02-17 39.56 39.90 39.08 39.64 0.2M
2021-02-16 39.81 40.17 39.18 39.91 0.4M
2021-02-12 39.37 40.12 38.94 39.98 0.3M
2021-02-11 39.26 40.04 39.00 39.44 0.6M
2021-02-10 39.57 39.65 37.86 39.00 0.6M
2021-02-09 39.29 39.97 39.15 39.31 0.4M
2021-02-08 39.69 40.10 39.05 39.18 0.6M
2021-02-05 38.69 39.66 38.25 39.45 0.3M
2021-02-04 38.44 38.73 37.61 38.61 0.2M
2021-02-03 37.89 38.93 37.21 38.14 0.5M
2021-02-02 38.84 39.70 37.06 37.63 0.6M
2021-02-01 37.21 38.64 36.50 38.25 0.5M
2021-01-29 37.70 38.60 36.74 36.93 1.0M
2021-01-28 36.12 38.00 35.56 37.44 1.5M
2021-01-27 35.91 37.10 35.01 36.45 0.9M
2021-01-26 35.50 36.62 35.20 36.29 0.6M
2021-01-25 34.50 36.20 34.50 35.54 0.9M
2021-01-22 33.21 34.37 32.73 34.14 0.7M
2021-01-21 32.98 33.50 32.39 33.21 0.4M
2021-01-20 34.17 34.41 32.68 32.76 0.5M
2021-01-19 34.19 34.55 33.21 33.86 0.7M
2021-01-15 33.82 34.66 33.26 33.44 0.5M
2021-01-14 34.00 34.50 33.20 33.68 0.6M
2021-01-13 33.30 35.11 33.28 33.62 0.5M
2021-01-12 33.05 33.89 32.81 33.36 0.4M
2021-01-11 33.28 33.49 32.60 33.03 0.4M
2021-01-08 33.20 34.20 32.72 33.60 0.5M
2021-01-07 32.94 34.48 32.51 33.15 0.9M
2021-01-06 31.94 33.77 31.15 33.01 0.9M
2021-01-05 29.99 32.65 29.74 32.48 1.8M
2021-01-04 29.99 30.13 28.82 29.53 0.7M