Jfrog

FROG
🏛️ usa →
49.48
Last Update: 2025-09-29
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
2022-12-30 20.85 21.41 20.80 21.33 0.2M
2022-12-29 20.63 21.37 20.10 21.24 0.4M
2022-12-28 19.92 20.51 19.62 20.31 0.4M
2022-12-27 20.83 20.83 19.75 19.93 0.5M
2022-12-23 21.06 21.22 20.73 20.94 0.3M
2022-12-22 21.32 21.40 20.64 21.07 0.3M
2022-12-21 21.72 22.26 21.44 21.71 0.2M
2022-12-20 21.39 21.94 21.20 21.83 0.3M
2022-12-19 22.69 22.69 21.48 21.53 0.3M
2022-12-16 22.84 23.31 22.29 22.78 0.4M
2022-12-15 22.92 23.69 22.81 23.06 0.4M
2022-12-14 23.02 23.61 23.00 23.29 0.4M
2022-12-13 25.00 25.12 22.85 23.17 0.7M
2022-12-12 22.28 24.16 22.17 24.14 0.9M
2022-12-09 22.44 23.00 22.22 22.44 0.6M
2022-12-08 22.13 23.06 21.60 22.67 0.5M
2022-12-07 21.62 22.33 21.24 22.00 0.5M
2022-12-06 21.48 21.79 21.20 21.79 0.4M
2022-12-05 22.43 22.47 21.27 21.46 0.3M
2022-12-02 21.99 22.70 21.81 22.60 0.5M
2022-12-01 21.90 22.87 21.36 22.76 0.4M
2022-11-30 21.25 22.05 20.84 21.98 0.9M
2022-11-29 21.63 21.63 20.29 21.10 0.6M
2022-11-28 21.63 22.01 21.52 21.57 0.3M
2022-11-25 22.15 22.37 21.86 21.87 0.1M
2022-11-23 21.82 22.39 21.42 22.39 0.4M
2022-11-22 22.20 22.20 21.04 21.68 0.3M
2022-11-21 22.27 22.28 21.69 22.05 0.3M
2022-11-18 23.28 23.28 22.29 22.41 0.4M
2022-11-17 22.91 23.09 22.49 22.72 0.3M
2022-11-16 24.26 24.32 23.16 23.42 0.4M
2022-11-15 24.00 24.98 24.00 24.56 0.5M
2022-11-14 23.48 23.80 22.94 23.48 0.5M
2022-11-11 22.10 24.32 21.82 23.80 1.0M
2022-11-10 21.19 22.05 21.02 21.98 1.2M
2022-11-09 20.13 20.33 19.75 20.17 0.5M
2022-11-08 20.84 20.84 19.82 20.46 0.8M
2022-11-07 20.44 20.87 19.86 20.61 0.6M
2022-11-04 23.03 23.07 19.73 20.45 1.8M
2022-11-03 22.78 23.36 22.15 22.70 1.0M
2022-11-02 24.64 24.73 22.96 22.99 1.3M
2022-11-01 25.90 25.91 24.68 24.75 0.5M
2022-10-31 25.50 25.58 24.75 25.40 0.6M
2022-10-28 25.56 25.93 25.12 25.88 0.5M
2022-10-27 25.54 26.35 25.54 25.67 0.7M
2022-10-26 25.63 26.62 25.39 25.58 0.7M
2022-10-25 25.01 26.50 24.81 26.36 1.1M
2022-10-24 25.29 25.29 23.75 24.74 0.6M
2022-10-21 24.42 26.22 23.91 25.11 1.7M
2022-10-20 22.58 24.44 22.52 24.42 0.9M
2022-10-19 23.21 23.68 22.48 22.62 0.5M
2022-10-18 22.63 23.54 22.60 23.50 0.8M
2022-10-17 22.11 22.50 21.87 22.02 0.4M
2022-10-14 22.46 22.63 21.28 21.47 0.3M
2022-10-13 21.40 22.36 20.84 22.14 0.5M
2022-10-12 21.97 22.36 21.50 22.04 0.3M
2022-10-11 22.69 22.75 21.72 22.15 0.8M
2022-10-10 23.56 23.56 22.61 22.79 0.4M
2022-10-07 24.83 25.06 23.43 23.59 0.7M
2022-10-06 23.92 25.26 23.92 25.25 0.9M
2022-10-05 23.67 24.52 23.60 24.47 0.8M
2022-10-04 23.39 24.19 23.29 24.13 1.4M
2022-10-03 22.17 23.11 22.17 22.91 1.2M
2022-09-30 21.57 22.83 21.21 22.11 1.2M
2022-09-29 20.92 21.24 20.61 21.22 0.5M
2022-09-28 20.19 21.33 20.00 21.26 0.7M
2022-09-27 20.35 20.54 19.78 20.19 0.5M
2022-09-26 19.24 20.02 19.24 19.93 0.5M
2022-09-23 19.23 19.46 18.92 19.28 0.7M
2022-09-22 19.27 19.59 19.10 19.53 0.9M
2022-09-21 19.84 20.17 19.36 19.50 0.3M
2022-09-20 19.94 20.09 19.50 19.63 0.3M
2022-09-19 19.97 20.15 19.66 20.07 0.4M
2022-09-16 21.20 21.22 20.03 20.12 0.7M
2022-09-15 21.29 21.84 20.85 21.65 0.7M
2022-09-14 20.73 21.32 20.28 21.29 0.7M
2022-09-13 20.95 21.25 20.67 20.76 0.4M
2022-09-12 22.44 22.65 21.87 22.04 0.4M
2022-09-09 21.53 22.30 21.29 22.25 0.7M
2022-09-08 20.32 21.47 20.20 21.30 0.7M
2022-09-07 19.69 20.82 19.50 20.53 1.1M
2022-09-06 19.86 20.10 19.65 19.68 0.4M
2022-09-02 19.92 20.09 19.54 19.94 0.6M
2022-09-01 20.78 20.95 19.35 19.85 0.9M
2022-08-31 21.61 22.53 21.04 21.15 0.7M
2022-08-30 21.44 22.00 21.02 21.31 0.4M
2022-08-29 21.58 22.14 21.25 21.25 0.4M
2022-08-26 23.39 23.44 21.91 22.07 0.3M
2022-08-25 23.33 23.50 22.99 23.39 0.3M
2022-08-24 23.07 23.67 23.07 23.13 0.3M
2022-08-23 22.97 23.57 22.88 23.00 0.4M
2022-08-22 22.74 23.05 22.61 22.92 0.3M
2022-08-19 23.92 23.94 22.98 23.13 0.5M
2022-08-18 23.99 24.43 23.78 24.18 0.3M
2022-08-17 24.61 24.71 24.14 24.19 0.4M
2022-08-16 25.15 25.32 24.79 24.95 0.9M
2022-08-15 24.96 25.51 24.60 25.48 0.4M
2022-08-12 25.04 25.14 24.41 24.92 0.3M
2022-08-11 26.64 26.98 25.14 25.17 0.6M
2022-08-10 25.13 26.69 25.13 26.35 1.1M
2022-08-09 24.98 25.06 24.61 24.80 0.4M
2022-08-08 24.68 25.68 24.68 25.17 0.8M
2022-08-05 24.17 24.97 24.05 24.68 0.5M
2022-08-04 24.77 24.84 23.74 24.80 1.2M
2022-08-03 23.32 24.84 23.32 24.27 1.4M
2022-08-02 22.42 23.19 22.28 23.10 0.5M
2022-08-01 22.17 22.86 21.89 22.51 0.4M
2022-07-29 22.12 22.26 21.69 22.20 0.4M
2022-07-28 21.94 22.32 21.35 22.20 0.5M
2022-07-27 21.63 22.00 21.38 21.95 0.3M
2022-07-26 21.87 21.87 21.08 21.21 0.3M
2022-07-25 22.41 22.44 21.85 22.03 0.3M
2022-07-22 23.53 23.56 22.39 22.58 0.6M
2022-07-21 22.56 23.50 22.56 23.49 0.5M
2022-07-20 21.94 22.80 21.94 22.64 0.5M
2022-07-19 21.82 21.86 21.12 21.82 0.4M
2022-07-18 22.36 22.67 21.37 21.52 0.9M
2022-07-15 22.20 22.48 21.79 22.06 0.9M
2022-07-14 21.86 22.10 21.34 22.07 0.6M
2022-07-13 21.89 22.55 21.52 22.08 0.9M
2022-07-12 22.64 23.26 21.95 22.05 0.8M
2022-07-11 22.92 23.16 22.38 22.76 0.7M
2022-07-08 23.50 23.64 22.69 23.37 0.7M
2022-07-07 23.12 23.97 22.71 23.89 0.9M
2022-07-06 23.05 23.25 22.58 22.78 0.6M
2022-07-05 21.86 22.97 21.42 22.91 0.6M
2022-07-01 21.13 22.05 21.01 21.94 0.7M
2022-06-30 21.86 21.96 20.86 21.07 0.8M
2022-06-29 22.67 22.75 21.93 22.17 0.8M
2022-06-28 22.49 23.32 22.44 22.72 1.6M
2022-06-27 23.20 23.22 22.02 22.63 1.6M
2022-06-24 22.28 23.64 22.02 23.17 8.9M
2022-06-23 20.59 22.17 20.22 22.06 2.3M
2022-06-22 18.69 20.92 18.51 20.44 1.9M
2022-06-21 19.01 19.50 18.87 18.96 1.1M
2022-06-17 18.44 18.91 18.30 18.78 1.2M
2022-06-16 18.09 18.66 18.09 18.35 1.5M
2022-06-15 18.24 19.10 18.13 18.79 1.4M
2022-06-14 17.59 18.06 17.01 17.91 1.4M
2022-06-13 17.53 17.93 16.94 17.50 2.5M
2022-06-10 17.97 18.37 17.57 18.15 2.6M
2022-06-09 18.21 18.41 17.60 18.35 1.6M
2022-06-08 18.47 19.13 18.41 18.44 0.7M
2022-06-07 17.96 18.72 17.86 18.56 1.1M
2022-06-06 19.43 19.71 17.86 18.25 2.2M
2022-06-03 19.63 19.96 19.31 19.46 0.6M
2022-06-02 18.78 20.20 18.61 20.13 0.7M
2022-06-01 18.86 19.49 18.60 18.93 0.9M
2022-05-31 19.31 19.58 18.34 18.65 0.8M
2022-05-27 18.72 19.58 18.72 19.41 0.5M
2022-05-26 17.95 18.90 17.81 18.49 0.7M
2022-05-25 17.81 18.33 17.37 18.18 0.7M
2022-05-24 18.47 18.61 17.50 17.72 0.8M
2022-05-23 19.69 19.69 18.55 18.94 0.7M
2022-05-20 19.95 20.26 18.68 19.71 0.9M
2022-05-19 17.91 19.95 17.41 19.46 1.0M
2022-05-18 17.93 18.39 17.57 17.84 0.7M
2022-05-17 18.53 18.68 17.37 18.32 1.1M
2022-05-16 18.03 18.27 17.46 17.70 1.3M
2022-05-13 17.49 18.63 17.39 18.27 1.4M
2022-05-12 16.42 17.57 16.36 17.00 1.5M
2022-05-11 18.05 18.53 16.86 16.94 1.3M
2022-05-10 19.18 19.49 17.88 18.35 2.2M
2022-05-09 19.65 20.09 18.23 18.40 1.2M
2022-05-06 21.15 21.15 20.10 20.18 0.7M
2022-05-05 21.57 21.57 20.64 21.30 0.8M
2022-05-04 21.34 22.13 20.22 22.00 0.6M
2022-05-03 21.69 21.93 20.91 21.35 0.6M
2022-05-02 20.79 21.83 20.51 21.77 0.8M
2022-04-29 21.69 22.20 20.67 20.87 0.8M
2022-04-28 21.92 22.22 20.90 21.86 0.8M
2022-04-27 22.18 22.66 21.51 21.53 0.7M
2022-04-26 23.16 23.21 22.05 22.16 0.7M
2022-04-25 22.46 23.54 22.23 23.37 0.6M
2022-04-22 23.37 23.79 22.52 22.67 0.7M
2022-04-21 24.81 25.23 23.06 23.31 0.8M
2022-04-20 25.89 25.89 24.35 24.46 0.6M
2022-04-19 24.40 26.15 24.40 25.89 0.6M
2022-04-18 25.18 25.20 23.92 24.59 0.7M
2022-04-14 25.53 25.80 25.22 25.35 0.4M
2022-04-13 24.75 25.74 24.48 25.63 0.4M
2022-04-12 24.48 25.21 24.37 24.70 0.9M
2022-04-11 23.98 24.36 23.27 23.94 0.7M
2022-04-08 24.87 24.96 24.06 24.09 0.5M
2022-04-07 25.29 25.72 24.52 25.13 0.6M
2022-04-06 25.69 25.78 24.83 25.32 0.6M
2022-04-05 26.84 27.25 26.07 26.26 0.6M
2022-04-04 27.27 28.03 27.03 27.20 0.8M
2022-04-01 27.07 27.69 27.06 27.32 0.6M
2022-03-31 26.37 27.32 25.95 26.95 1.1M
2022-03-30 25.88 26.70 25.49 26.32 0.9M
2022-03-29 25.54 26.53 25.54 26.24 0.7M
2022-03-28 24.82 25.57 24.41 25.30 0.6M
2022-03-25 25.23 25.29 24.22 24.81 0.7M
2022-03-24 24.93 25.49 24.44 25.19 0.8M
2022-03-23 24.72 25.37 23.98 24.84 0.6M
2022-03-22 24.71 25.48 24.44 25.06 0.8M
2022-03-21 24.48 25.28 24.10 24.50 0.8M
2022-03-18 24.27 25.07 24.19 24.73 0.8M
2022-03-17 23.28 24.37 23.00 24.29 0.5M
2022-03-16 22.26 23.42 22.12 23.39 1.5M
2022-03-15 21.49 22.21 21.34 21.77 1.1M
2022-03-14 22.86 22.92 21.12 21.61 0.8M
2022-03-11 24.51 24.80 23.02 23.03 0.9M
2022-03-10 24.72 25.34 24.32 24.43 0.6M
2022-03-09 24.42 25.45 23.72 25.05 1.1M
2022-03-08 22.56 24.63 21.97 24.16 1.9M
2022-03-07 22.71 23.50 21.74 22.70 0.8M
2022-03-04 22.79 23.26 21.90 22.71 1.2M
2022-03-03 24.43 24.65 22.87 23.11 0.5M
2022-03-02 24.74 24.74 23.13 24.23 0.8M
2022-03-01 24.50 25.50 24.33 24.53 0.8M
2022-02-28 23.91 25.69 23.91 24.77 1.1M
2022-02-25 24.13 24.51 22.86 24.27 0.5M
2022-02-24 21.36 24.28 21.06 24.16 1.0M
2022-02-23 23.13 23.46 22.27 22.33 0.6M
2022-02-22 23.10 23.97 22.75 22.94 0.7M
2022-02-18 24.52 24.76 23.28 23.57 1.1M
2022-02-17 25.76 25.89 24.60 24.73 0.6M
2022-02-16 25.98 26.02 25.05 25.92 1.0M
2022-02-15 26.40 27.16 25.82 26.41 1.5M
2022-02-14 24.64 26.79 24.56 25.71 1.1M
2022-02-11 26.63 27.39 24.78 24.95 1.4M
2022-02-10 26.69 28.18 26.07 26.86 1.0M
2022-02-09 26.66 27.23 25.95 27.09 0.8M
2022-02-08 25.88 26.48 25.41 26.43 0.6M
2022-02-07 25.40 26.75 25.28 26.08 0.5M
2022-02-04 24.60 25.66 24.36 25.41 0.5M
2022-02-03 25.00 25.50 24.60 24.63 0.5M
2022-02-02 27.28 27.28 25.35 25.88 0.5M
2022-02-01 26.93 27.49 25.30 27.24 1.0M
2022-01-31 24.81 26.73 24.79 26.72 0.8M
2022-01-28 23.88 24.87 23.27 24.74 0.5M
2022-01-27 24.57 25.37 23.85 23.98 0.7M
2022-01-26 25.15 25.79 23.72 23.98 0.8M
2022-01-25 24.78 25.19 23.31 23.87 0.5M
2022-01-24 23.23 25.33 22.80 25.27 1.1M
2022-01-21 25.18 25.61 24.27 24.56 0.8M
2022-01-20 25.40 26.88 25.40 25.63 0.6M
2022-01-19 25.28 26.32 25.13 25.16 0.4M
2022-01-18 25.43 26.44 24.78 25.24 0.7M
2022-01-14 25.95 26.70 25.58 26.19 0.7M
2022-01-13 27.86 28.30 26.03 26.34 0.7M
2022-01-12 28.77 29.50 27.14 27.46 0.7M
2022-01-11 27.17 28.97 27.01 28.67 1.0M
2022-01-10 27.61 27.61 25.75 27.17 1.0M
2022-01-07 28.74 29.27 27.98 28.08 0.6M
2022-01-06 27.49 29.48 26.41 28.95 1.2M
2022-01-05 29.32 30.08 27.60 27.67 0.7M
2022-01-04 31.27 31.34 29.30 29.73 1.0M
2022-01-03 29.99 31.48 29.15 31.36 0.8M