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
2023-12-29 18.24 18.39 18.06 18.06 0.3M
2023-12-28 18.19 18.32 18.12 18.30 0.2M
2023-12-27 18.45 18.57 18.11 18.29 0.2M
2023-12-26 18.18 18.54 18.07 18.37 0.3M
2023-12-22 18.22 18.33 17.85 18.12 0.4M
2023-12-21 18.05 18.12 17.60 18.12 0.6M
2023-12-20 18.56 18.88 17.86 17.86 0.4M
2023-12-19 18.58 18.88 18.32 18.60 0.5M
2023-12-18 18.92 18.94 18.22 18.37 0.6M
2023-12-15 18.85 19.00 18.39 18.88 0.9M
2023-12-14 18.58 19.36 18.04 18.50 0.9M
2023-12-13 16.96 18.46 16.62 18.27 0.7M
2023-12-12 17.16 17.17 16.76 16.89 0.3M
2023-12-11 16.96 17.31 16.96 17.21 0.3M
2023-12-08 16.62 17.13 16.53 17.07 0.3M
2023-12-07 17.04 17.04 16.62 16.70 0.3M
2023-12-06 17.35 17.52 17.07 17.08 0.2M
2023-12-05 17.42 17.45 17.04 17.21 0.3M
2023-12-04 17.23 17.63 17.23 17.48 0.5M
2023-12-01 16.47 17.41 16.35 17.38 0.3M
2023-11-30 16.79 16.79 16.43 16.47 0.4M
2023-11-29 16.82 17.17 16.59 16.69 0.4M
2023-11-28 16.60 16.80 16.44 16.59 0.5M
2023-11-27 16.75 16.88 16.59 16.60 0.4M
2023-11-24 16.40 16.93 16.40 16.91 0.1M
2023-11-22 16.63 16.91 16.35 16.50 0.4M
2023-11-21 17.02 17.16 16.47 16.57 0.5M
2023-11-20 17.30 17.63 17.16 17.19 0.7M
2023-11-17 17.17 17.51 17.00 17.42 0.5M
2023-11-16 16.76 17.08 16.41 17.06 0.3M
2023-11-15 17.27 17.52 16.87 16.89 0.4M
2023-11-14 16.97 17.39 16.92 17.27 0.5M
2023-11-13 15.98 16.41 15.98 16.24 0.6M
2023-11-10 16.05 16.41 15.84 16.26 0.5M
2023-11-09 16.48 16.93 15.81 16.04 0.5M
2023-11-08 16.71 16.71 16.07 16.21 0.4M
2023-11-07 16.84 17.25 16.53 16.63 0.3M
2023-11-06 16.68 16.78 16.55 16.75 0.4M
2023-11-03 16.41 16.74 16.17 16.70 0.3M
2023-11-02 15.71 16.22 15.51 16.13 0.5M
2023-11-01 16.00 16.05 15.07 15.36 0.3M
2023-10-31 15.51 16.14 15.51 16.06 0.4M
2023-10-30 15.55 15.64 15.17 15.48 0.2M
2023-10-27 15.22 15.36 15.07 15.26 0.4M
2023-10-26 15.21 15.53 14.83 15.16 0.4M
2023-10-25 15.52 15.72 14.99 15.16 0.4M
2023-10-24 15.28 15.79 15.27 15.70 0.3M
2023-10-23 15.20 15.42 14.83 15.23 0.4M
2023-10-20 15.98 15.98 15.25 15.31 0.8M
2023-10-19 15.42 16.19 15.38 15.89 0.4M
2023-10-18 16.09 16.17 15.45 15.49 0.3M
2023-10-17 15.72 16.43 15.59 16.34 0.5M
2023-10-16 15.55 15.95 15.55 15.68 0.4M
2023-10-13 16.89 16.89 15.43 15.47 0.6M
2023-10-12 17.31 17.40 16.86 16.87 0.3M
2023-10-11 17.48 17.54 17.07 17.25 0.4M
2023-10-10 17.67 17.96 17.31 17.34 0.3M
2023-10-09 17.51 17.75 17.06 17.61 0.3M
2023-10-06 16.97 17.84 16.96 17.77 0.3M
2023-10-05 17.23 17.37 16.95 17.19 0.3M
2023-10-04 17.13 17.44 16.94 17.28 0.3M
2023-10-03 17.42 17.48 17.01 17.07 0.3M
2023-10-02 17.55 17.84 17.47 17.55 0.2M
2023-09-29 17.65 17.93 17.45 17.66 0.3M
2023-09-28 17.28 17.66 17.02 17.39 0.3M
2023-09-27 17.28 17.51 17.00 17.34 0.3M
2023-09-26 17.51 17.84 17.08 17.17 0.3M
2023-09-25 17.56 17.73 17.46 17.54 0.3M
2023-09-22 17.16 17.86 17.15 17.74 0.4M
2023-09-21 16.83 17.19 16.72 17.08 0.2M
2023-09-20 17.40 17.51 17.06 17.09 0.3M
2023-09-19 17.32 17.44 17.18 17.32 0.3M
2023-09-18 17.07 17.38 16.67 17.31 0.3M
2023-09-15 17.13 17.38 16.81 17.21 0.9M
2023-09-14 16.68 17.19 16.54 17.14 0.4M
2023-09-13 16.25 16.58 16.01 16.53 0.5M
2023-09-12 16.83 16.95 16.30 16.32 0.3M
2023-09-11 16.89 17.00 16.69 16.95 0.3M
2023-09-08 16.84 17.02 16.67 16.77 0.3M
2023-09-07 16.93 17.10 16.53 16.82 0.3M
2023-09-06 17.35 17.44 16.95 17.11 0.3M
2023-09-05 17.18 17.38 17.11 17.32 0.3M
2023-09-01 16.99 17.39 16.96 17.36 0.3M
2023-08-31 16.85 17.05 16.79 16.86 0.3M
2023-08-30 16.76 16.98 16.72 16.80 0.2M
2023-08-29 16.50 16.90 16.50 16.86 0.3M
2023-08-28 16.73 16.90 16.51 16.59 0.2M
2023-08-25 16.44 16.73 16.39 16.58 0.2M
2023-08-24 16.55 16.70 16.36 16.47 0.2M
2023-08-23 16.19 16.56 16.12 16.55 0.3M
2023-08-22 16.47 16.63 16.04 16.11 0.4M
2023-08-21 16.92 17.05 16.39 16.43 0.4M
2023-08-18 16.62 17.17 16.55 16.86 0.5M
2023-08-17 17.36 17.50 16.95 16.96 0.5M
2023-08-16 17.51 17.65 17.29 17.39 0.5M
2023-08-15 17.61 17.65 17.19 17.51 0.5M
2023-08-14 17.84 18.05 17.61 17.71 0.5M
2023-08-11 16.93 18.14 16.93 18.07 0.6M
2023-08-10 16.89 17.76 16.86 17.08 0.5M
2023-08-09 18.09 18.50 16.60 16.74 1.2M
2023-08-08 19.70 19.89 19.10 19.85 0.8M
2023-08-07 20.30 20.34 19.82 20.12 0.4M
2023-08-04 20.70 20.79 20.23 20.29 0.3M
2023-08-03 20.35 20.63 20.18 20.48 0.4M
2023-08-02 20.99 20.99 20.25 20.46 0.5M
2023-08-01 21.62 21.68 21.22 21.31 0.4M
2023-07-31 20.95 21.75 20.95 21.72 0.3M
2023-07-28 21.50 21.82 20.92 20.94 0.2M
2023-07-27 21.98 21.98 20.98 21.25 0.5M
2023-07-26 21.33 21.64 21.15 21.56 0.3M
2023-07-25 21.25 21.90 21.25 21.46 0.6M
2023-07-24 21.62 21.73 21.18 21.25 0.4M
2023-07-21 21.74 21.88 21.41 21.62 0.5M
2023-07-20 22.19 22.19 21.31 21.46 0.4M
2023-07-19 22.58 22.89 22.13 22.27 0.4M
2023-07-18 21.72 22.22 21.72 22.18 0.4M
2023-07-17 20.99 21.81 20.89 21.72 0.4M
2023-07-14 20.96 21.09 20.58 20.99 0.4M
2023-07-13 20.17 21.04 19.97 20.88 0.5M
2023-07-12 20.25 20.28 19.69 20.03 0.3M
2023-07-11 19.76 20.08 19.67 19.84 0.4M
2023-07-10 18.90 19.68 18.69 19.66 0.3M
2023-07-07 18.96 19.48 18.96 19.05 0.3M
2023-07-06 18.84 19.08 18.73 18.97 0.3M
2023-07-05 19.45 19.49 19.10 19.18 0.3M
2023-07-03 19.50 19.80 19.30 19.54 0.1M
2023-06-30 19.46 19.64 19.25 19.52 0.4M
2023-06-29 18.77 19.53 18.77 19.28 0.5M
2023-06-28 18.55 19.04 18.44 18.84 0.4M
2023-06-27 18.48 18.69 18.01 18.55 0.5M
2023-06-26 18.34 19.11 18.21 18.32 0.6M
2023-06-23 18.56 18.71 18.03 18.41 8.2M
2023-06-22 18.76 18.99 18.46 18.84 0.4M
2023-06-21 19.12 19.14 18.52 18.86 0.4M
2023-06-20 19.16 19.50 19.10 19.33 0.3M
2023-06-16 19.75 19.83 19.20 19.43 0.4M
2023-06-15 19.20 19.91 19.20 19.77 0.3M
2023-06-14 19.34 19.75 19.17 19.37 0.3M
2023-06-13 18.78 19.41 18.39 19.40 0.7M
2023-06-12 18.76 18.93 18.57 18.66 0.4M
2023-06-09 18.28 18.77 18.05 18.68 0.3M
2023-06-08 18.81 18.91 18.05 18.22 0.4M
2023-06-07 19.27 19.53 18.85 18.92 0.3M
2023-06-06 18.19 19.57 18.14 19.28 0.7M
2023-06-05 18.24 18.37 17.65 18.19 0.4M
2023-06-02 18.22 18.69 17.99 18.38 0.6M
2023-06-01 18.17 18.22 17.08 18.04 0.9M
2023-05-31 17.52 18.50 17.52 18.38 1.7M
2023-05-30 17.39 17.83 17.39 17.62 0.4M
2023-05-26 17.04 17.56 17.04 17.18 0.4M
2023-05-25 17.79 17.84 16.99 17.04 0.3M
2023-05-24 17.71 17.78 17.42 17.56 0.3M
2023-05-23 17.93 18.29 17.87 17.89 0.3M
2023-05-22 17.53 18.14 17.49 18.06 0.4M
2023-05-19 17.61 17.84 17.53 17.53 0.3M
2023-05-18 17.22 17.57 17.22 17.55 0.4M
2023-05-17 16.57 17.25 16.57 17.24 0.3M
2023-05-16 16.81 16.89 16.53 16.55 0.3M
2023-05-15 17.11 17.30 16.94 17.00 0.3M
2023-05-12 17.75 17.83 17.11 17.13 0.5M
2023-05-11 18.26 18.26 17.70 17.73 0.2M
2023-05-10 18.41 18.80 18.31 18.32 0.3M
2023-05-09 17.85 18.31 17.70 18.20 0.3M
2023-05-08 17.85 18.01 17.75 17.87 0.3M
2023-05-05 17.27 18.70 17.27 17.78 0.6M
2023-05-04 17.99 18.24 17.50 17.92 0.5M
2023-05-03 17.92 18.05 17.59 17.81 0.5M
2023-05-02 18.48 18.60 17.83 17.87 0.6M
2023-05-01 18.95 19.11 18.48 18.54 0.4M
2023-04-28 18.31 18.94 18.10 18.92 0.4M
2023-04-27 18.22 18.54 18.00 18.34 0.4M
2023-04-26 18.40 18.54 17.99 18.06 0.3M
2023-04-25 18.66 18.77 17.97 18.04 0.5M
2023-04-24 19.27 19.40 18.76 18.82 0.4M
2023-04-21 19.17 19.44 19.06 19.36 0.6M
2023-04-20 18.92 19.39 18.81 19.15 0.3M
2023-04-19 19.59 19.72 18.39 19.03 0.8M
2023-04-18 20.04 20.17 19.67 19.87 0.2M
2023-04-17 19.58 19.95 19.55 19.82 0.3M
2023-04-14 19.32 19.69 19.14 19.58 0.1M
2023-04-13 19.27 19.80 19.27 19.43 0.2M
2023-04-12 19.57 19.79 19.09 19.10 0.2M
2023-04-11 19.08 19.46 19.08 19.25 0.2M
2023-04-10 19.31 19.43 18.64 19.22 0.3M
2023-04-06 18.90 19.54 18.55 19.52 0.2M
2023-04-05 19.13 19.26 18.60 18.99 0.2M
2023-04-04 19.10 19.29 18.90 19.21 0.2M
2023-04-03 19.29 19.29 18.90 19.12 0.3M
2023-03-31 18.90 19.62 18.81 19.42 0.4M
2023-03-30 19.00 19.16 18.66 18.80 0.2M
2023-03-29 18.74 19.01 18.69 18.83 0.3M
2023-03-28 19.17 19.40 18.50 18.57 0.3M
2023-03-27 19.18 19.43 19.13 19.30 0.2M
2023-03-24 19.48 19.91 19.05 19.07 0.2M
2023-03-23 19.12 19.67 19.03 19.48 0.2M
2023-03-22 19.78 20.10 18.89 18.93 0.4M
2023-03-21 19.00 19.83 18.92 19.78 0.3M
2023-03-20 19.66 19.70 18.17 18.86 0.4M
2023-03-17 19.91 20.13 19.67 19.79 0.4M
2023-03-16 19.91 20.19 19.69 19.97 0.2M
2023-03-15 19.75 20.03 19.37 19.97 0.2M
2023-03-14 19.62 20.10 19.46 19.78 0.4M
2023-03-13 19.38 19.76 18.74 19.27 0.2M
2023-03-10 19.56 19.73 19.10 19.19 1.0M
2023-03-09 20.39 20.60 19.68 19.71 0.2M
2023-03-08 20.43 20.67 20.21 20.43 0.2M
2023-03-07 21.62 21.86 20.24 20.42 0.4M
2023-03-06 21.40 21.60 21.01 21.50 0.3M
2023-03-03 21.69 21.81 21.19 21.34 0.5M
2023-03-02 20.38 21.54 20.35 21.47 0.5M
2023-03-01 21.73 21.82 20.24 20.60 0.7M
2023-02-28 21.32 21.85 20.79 21.22 0.6M
2023-02-27 21.44 21.83 21.24 21.44 0.8M
2023-02-24 20.54 21.25 20.32 21.23 0.4M
2023-02-23 21.07 21.44 20.35 21.05 0.4M
2023-02-22 20.19 20.92 20.06 20.77 0.3M
2023-02-21 20.27 20.47 19.61 20.02 0.4M
2023-02-17 20.57 20.86 20.17 20.71 0.3M
2023-02-16 20.71 21.33 20.47 20.69 0.5M
2023-02-15 20.42 21.24 20.20 21.05 0.3M
2023-02-14 20.14 21.06 19.93 20.65 0.5M
2023-02-13 20.44 20.78 19.92 20.30 0.5M
2023-02-10 20.88 21.13 20.17 20.40 0.3M
2023-02-09 21.79 21.93 21.08 21.14 0.2M
2023-02-08 21.85 22.37 21.36 21.49 0.3M
2023-02-07 21.38 21.88 20.77 21.76 0.2M
2023-02-06 21.62 22.07 21.22 21.32 0.2M
2023-02-03 21.41 22.46 20.91 22.01 0.2M
2023-02-02 22.00 22.68 21.61 22.22 0.5M
2023-02-01 19.98 22.10 19.88 21.66 0.4M
2023-01-31 19.83 20.19 19.58 19.87 0.4M
2023-01-30 19.18 19.95 19.07 19.73 0.4M
2023-01-27 19.31 19.58 19.31 19.38 0.5M
2023-01-26 19.49 19.90 18.97 19.50 0.2M
2023-01-25 18.53 19.14 17.96 19.07 0.4M
2023-01-24 19.42 19.60 18.93 18.98 0.5M
2023-01-23 19.55 19.72 19.40 19.47 0.3M
2023-01-20 19.40 20.05 19.38 19.48 0.3M
2023-01-19 19.65 19.84 19.11 19.38 0.4M
2023-01-18 20.41 20.70 19.67 19.75 0.3M
2023-01-17 19.52 20.07 19.17 20.05 0.6M
2023-01-13 19.62 20.40 19.48 19.71 0.4M
2023-01-12 18.72 19.85 18.20 19.83 1.6M
2023-01-11 18.38 18.84 17.93 18.66 1.0M
2023-01-10 18.82 19.18 17.75 18.37 0.6M
2023-01-09 18.27 19.29 17.62 19.04 0.4M
2023-01-06 18.05 18.29 17.16 18.00 0.6M
2023-01-05 19.00 19.00 17.87 17.93 0.5M
2023-01-04 20.82 20.82 19.34 19.36 0.4M
2023-01-03 21.82 22.18 20.46 20.55 0.3M