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
2023-12-29 34.88 35.02 34.57 34.61 0.5M
2023-12-28 34.74 35.22 34.50 34.88 0.3M
2023-12-27 34.99 35.07 34.55 34.70 0.3M
2023-12-26 34.61 35.35 34.61 34.92 0.7M
2023-12-22 35.00 35.02 34.25 34.68 0.8M
2023-12-21 33.52 35.01 33.21 34.93 2.4M
2023-12-20 32.22 32.48 31.78 31.83 0.7M
2023-12-19 31.80 32.43 31.72 32.35 0.6M
2023-12-18 31.61 32.37 31.45 31.63 0.6M
2023-12-15 31.28 31.58 30.73 31.55 1.0M
2023-12-14 31.44 32.21 30.60 31.22 0.7M
2023-12-13 30.10 30.97 29.58 30.83 1.2M
2023-12-12 30.18 30.38 29.91 30.20 0.5M
2023-12-11 29.51 30.35 29.27 30.18 0.7M
2023-12-08 29.08 30.08 28.82 29.77 0.9M
2023-12-07 29.07 29.88 29.01 29.08 1.0M
2023-12-06 29.00 29.47 28.66 29.25 1.0M
2023-12-05 28.43 29.17 28.05 29.11 0.8M
2023-12-04 28.00 28.60 27.67 28.22 0.9M
2023-12-01 26.93 28.38 26.84 28.29 1.0M
2023-11-30 27.15 27.36 26.44 26.98 0.5M
2023-11-29 27.20 27.59 26.94 27.06 0.7M
2023-11-28 27.31 27.50 26.84 26.95 0.6M
2023-11-27 26.67 27.54 26.41 27.10 0.6M
2023-11-24 26.78 26.92 26.63 26.80 0.2M
2023-11-22 26.90 26.99 26.45 26.88 0.7M
2023-11-21 26.93 26.93 26.23 26.83 0.5M
2023-11-20 26.45 27.19 26.36 27.04 0.7M
2023-11-17 27.39 27.39 26.37 26.56 0.7M
2023-11-16 27.31 27.31 26.60 27.03 0.6M
2023-11-15 27.30 27.77 27.19 27.37 0.7M
2023-11-14 27.20 27.68 27.05 27.32 1.0M
2023-11-13 26.10 26.60 26.00 26.51 0.7M
2023-11-10 25.91 26.15 25.60 26.10 0.5M
2023-11-09 26.58 26.80 25.83 25.86 1.0M
2023-11-08 26.27 26.44 25.39 26.38 1.1M
2023-11-07 26.40 28.24 25.97 26.30 2.5M
2023-11-06 27.00 27.57 26.72 27.46 0.9M
2023-11-03 26.59 27.11 26.38 26.83 1.5M
2023-11-02 26.20 27.00 25.59 26.26 2.0M
2023-11-01 22.47 23.00 22.16 22.53 0.8M
2023-10-31 21.50 22.52 21.45 22.49 0.5M
2023-10-30 21.84 21.97 21.40 21.45 0.6M
2023-10-27 22.07 22.31 21.38 21.50 0.9M
2023-10-26 21.79 22.09 21.44 21.83 0.6M
2023-10-25 23.01 23.44 21.73 21.78 0.5M
2023-10-24 22.52 23.23 22.52 23.02 0.5M
2023-10-23 22.09 22.75 21.63 22.36 0.6M
2023-10-20 22.35 22.69 21.85 22.39 0.8M
2023-10-19 22.98 23.13 22.35 22.51 1.0M
2023-10-18 23.67 23.74 22.77 22.99 0.8M
2023-10-17 23.51 24.27 23.39 23.67 0.4M
2023-10-16 23.34 24.37 23.14 23.88 0.5M
2023-10-13 23.52 23.68 23.25 23.36 0.7M
2023-10-12 24.47 24.47 23.14 23.57 0.8M
2023-10-11 24.19 24.50 23.86 24.40 0.7M
2023-10-10 23.73 24.78 23.73 24.17 0.6M
2023-10-09 24.60 24.60 23.59 23.69 1.3M
2023-10-06 23.87 25.07 23.81 24.84 0.6M
2023-10-05 24.77 24.80 23.83 24.19 0.5M
2023-10-04 24.61 24.98 24.11 24.76 0.4M
2023-10-03 25.22 25.46 24.41 24.58 1.0M
2023-10-02 25.29 25.75 25.14 25.48 0.4M
2023-09-29 25.57 25.90 25.24 25.36 0.4M
2023-09-28 25.31 25.62 24.65 25.33 0.7M
2023-09-27 25.32 25.90 25.23 25.73 0.6M
2023-09-26 25.54 25.93 25.26 25.32 0.3M
2023-09-25 25.85 26.11 25.63 25.75 0.6M
2023-09-22 26.20 26.41 25.92 26.00 0.6M
2023-09-21 26.10 26.18 25.76 25.99 0.9M
2023-09-20 26.70 27.12 26.47 26.49 0.4M
2023-09-19 26.88 26.94 26.21 26.54 0.4M
2023-09-18 26.93 27.32 26.71 26.98 0.5M
2023-09-15 27.87 27.87 26.88 27.03 0.8M
2023-09-14 28.39 28.44 27.36 27.87 1.7M
2023-09-13 26.29 27.10 26.29 26.94 1.2M
2023-09-12 26.59 26.93 26.06 26.45 0.9M
2023-09-11 27.35 27.80 26.79 26.90 1.9M
2023-09-08 28.66 28.94 27.32 27.35 0.8M
2023-09-07 28.57 28.76 28.01 28.39 0.6M
2023-09-06 29.15 29.93 28.91 28.99 0.8M
2023-09-05 29.33 29.38 28.67 29.09 1.6M
2023-09-01 28.55 29.73 28.27 29.72 0.8M
2023-08-31 28.44 29.26 28.41 28.69 1.3M
2023-08-30 27.50 28.42 27.39 28.35 0.9M
2023-08-29 26.92 27.45 26.80 27.39 0.6M
2023-08-28 26.82 27.27 26.73 26.96 0.6M
2023-08-25 26.73 26.99 26.42 26.75 0.4M
2023-08-24 27.33 27.50 26.73 26.74 0.6M
2023-08-23 27.23 27.32 26.96 27.17 0.9M
2023-08-22 27.05 27.40 26.99 27.20 0.5M
2023-08-21 26.90 27.27 26.72 27.00 1.0M
2023-08-18 26.00 27.00 25.32 26.90 1.5M
2023-08-17 27.00 27.06 26.54 26.75 0.9M
2023-08-16 26.39 27.03 26.17 27.02 1.1M
2023-08-15 26.38 26.65 26.16 26.50 0.5M
2023-08-14 26.54 26.81 26.23 26.68 0.6M
2023-08-11 26.42 26.64 26.20 26.55 0.7M
2023-08-10 27.56 27.74 26.57 26.67 0.7M
2023-08-09 28.35 28.38 27.31 27.36 0.6M
2023-08-08 28.66 28.95 27.54 28.20 1.3M
2023-08-07 28.78 29.43 27.61 29.25 2.0M
2023-08-04 29.74 30.29 29.57 29.62 1.1M
2023-08-03 29.10 30.81 28.86 29.33 1.1M
2023-08-02 29.06 29.06 28.16 28.37 1.3M
2023-08-01 30.48 30.75 29.50 29.62 2.6M
2023-07-31 29.67 30.84 29.67 30.77 0.8M
2023-07-28 29.42 29.73 28.89 29.66 0.5M
2023-07-27 29.67 29.94 28.92 28.94 1.1M
2023-07-26 29.42 29.78 28.88 29.00 0.5M
2023-07-25 29.42 29.91 29.18 29.62 0.5M
2023-07-24 29.00 29.12 28.30 28.97 0.6M
2023-07-21 29.44 29.89 28.89 28.94 0.6M
2023-07-20 29.50 29.70 28.91 29.19 1.0M
2023-07-19 30.74 30.85 29.50 29.80 0.9M
2023-07-18 30.44 30.94 30.24 30.44 0.7M
2023-07-17 29.78 30.82 29.59 30.40 2.3M
2023-07-14 29.31 29.93 28.69 29.19 0.9M
2023-07-13 28.52 29.81 28.40 29.65 1.0M
2023-07-12 28.40 28.57 27.57 28.09 0.7M
2023-07-11 27.15 27.89 26.90 27.87 0.6M
2023-07-10 26.40 27.37 25.95 27.35 0.8M
2023-07-07 26.88 27.18 26.12 26.40 0.8M
2023-07-06 27.02 27.15 26.51 26.83 0.5M
2023-07-05 26.88 27.51 26.63 27.42 0.6M
2023-07-03 27.94 28.45 27.04 27.13 0.6M
2023-06-30 29.13 29.28 27.67 27.70 1.5M
2023-06-29 28.16 29.30 28.16 28.82 2.2M
2023-06-28 27.42 28.05 27.13 28.00 0.9M
2023-06-27 26.44 27.54 26.21 27.35 0.9M
2023-06-26 26.54 27.16 26.18 26.39 0.9M
2023-06-23 26.32 26.73 26.06 26.54 0.5M
2023-06-22 26.63 26.84 26.33 26.53 0.5M
2023-06-21 27.10 27.21 26.05 26.81 0.9M
2023-06-20 27.02 27.48 26.82 27.16 0.7M
2023-06-16 27.83 27.85 27.00 27.35 0.8M
2023-06-15 26.74 27.81 26.74 27.50 0.7M
2023-06-14 26.31 27.81 26.08 27.17 1.4M
2023-06-13 26.26 26.60 25.74 26.30 1.7M
2023-06-12 26.15 26.32 25.81 25.92 1.0M
2023-06-09 25.18 26.38 25.18 26.04 1.0M
2023-06-08 24.61 25.50 24.30 24.96 0.7M
2023-06-07 25.80 26.16 24.42 24.68 0.9M
2023-06-06 24.20 25.87 24.00 25.82 1.4M
2023-06-05 23.74 24.24 23.37 24.10 0.8M
2023-06-02 23.85 24.25 23.33 23.97 1.4M
2023-06-01 23.96 24.17 23.62 24.02 0.8M
2023-05-31 23.58 24.50 23.58 24.36 1.6M
2023-05-30 23.73 24.04 23.15 23.74 0.7M
2023-05-26 23.04 23.83 23.00 23.42 0.9M
2023-05-25 22.85 23.13 22.55 23.01 0.7M
2023-05-24 21.85 22.72 21.74 22.62 0.6M
2023-05-23 21.90 22.09 21.45 22.07 0.8M
2023-05-22 22.41 22.74 21.98 22.00 0.6M
2023-05-19 22.34 22.74 22.19 22.43 0.6M
2023-05-18 22.40 22.91 21.99 22.28 1.4M
2023-05-17 22.35 22.53 21.95 22.41 1.2M
2023-05-16 22.80 22.90 22.31 22.36 0.8M
2023-05-15 22.50 23.00 22.50 22.91 1.0M
2023-05-12 22.82 22.98 22.32 22.58 1.0M
2023-05-11 22.15 22.82 21.91 22.80 1.0M
2023-05-10 21.99 22.88 21.87 22.77 0.7M
2023-05-09 21.43 21.75 21.18 21.51 0.7M
2023-05-08 20.99 21.52 20.80 21.47 0.8M
2023-05-05 20.48 21.47 19.98 20.99 1.4M
2023-05-04 19.65 21.65 19.56 20.42 2.9M
2023-05-03 18.25 18.38 17.11 17.70 2.3M
2023-05-02 18.86 18.97 18.12 18.24 0.7M
2023-05-01 18.52 19.05 18.32 19.03 0.6M
2023-04-28 19.02 19.18 18.41 18.57 0.5M
2023-04-27 18.95 19.16 18.84 19.14 0.4M
2023-04-26 19.15 19.30 18.80 18.85 0.7M
2023-04-25 19.20 19.20 18.65 18.72 0.4M
2023-04-24 20.49 20.49 19.19 19.36 0.4M
2023-04-21 20.28 20.60 20.20 20.36 0.4M
2023-04-20 20.80 20.81 20.19 20.27 0.3M
2023-04-19 21.00 21.34 20.80 20.98 0.4M
2023-04-18 20.81 21.35 20.81 21.30 0.4M
2023-04-17 20.79 21.06 20.54 20.60 0.7M
2023-04-14 20.80 21.23 20.62 20.83 0.3M
2023-04-13 20.72 21.39 20.72 21.06 0.4M
2023-04-12 20.97 21.11 20.46 20.52 0.7M
2023-04-11 20.81 20.81 20.35 20.64 0.5M
2023-04-10 20.44 20.85 20.20 20.76 0.5M
2023-04-06 20.14 20.84 19.85 20.75 0.8M
2023-04-05 19.73 20.18 19.25 20.15 1.0M
2023-04-04 19.45 20.00 19.30 19.86 0.6M
2023-04-03 19.52 19.58 19.01 19.39 0.7M
2023-03-31 19.14 19.87 19.10 19.70 0.4M
2023-03-30 19.39 19.53 18.98 19.07 0.5M
2023-03-29 18.89 19.28 18.64 19.14 0.5M
2023-03-28 18.87 19.13 18.52 18.73 0.6M
2023-03-27 18.97 19.22 18.67 19.05 0.6M
2023-03-24 18.98 19.37 18.41 18.89 0.4M
2023-03-23 19.20 19.37 18.82 19.15 0.5M
2023-03-22 19.15 19.31 18.60 18.61 0.6M
2023-03-21 18.62 19.36 18.53 19.25 0.6M
2023-03-20 18.57 18.57 17.91 18.33 0.7M
2023-03-17 18.94 18.94 18.31 18.34 0.9M
2023-03-16 18.69 18.85 18.13 18.68 1.0M
2023-03-15 18.16 18.81 18.03 18.80 0.7M
2023-03-14 18.17 18.70 18.14 18.48 0.7M
2023-03-13 18.19 18.56 17.86 18.10 1.5M
2023-03-10 19.64 19.71 18.45 18.58 1.3M
2023-03-09 20.99 21.39 19.65 19.72 0.8M
2023-03-08 21.84 21.84 20.95 21.07 0.9M
2023-03-07 22.46 22.51 21.82 21.82 0.4M
2023-03-06 22.78 22.90 22.26 22.27 0.9M
2023-03-03 22.70 23.22 22.50 22.73 1.1M
2023-03-02 23.00 23.04 22.34 22.58 0.8M
2023-03-01 22.87 23.31 22.70 23.03 1.3M
2023-02-28 22.98 23.22 22.87 23.00 0.6M
2023-02-27 22.91 23.45 22.60 23.01 0.7M
2023-02-24 22.98 23.06 22.39 22.77 0.7M
2023-02-23 23.45 23.57 23.00 23.57 0.4M
2023-02-22 22.78 23.26 22.74 23.01 0.6M
2023-02-21 22.68 23.01 22.22 22.60 1.0M
2023-02-17 23.38 23.45 22.95 23.05 0.5M
2023-02-16 23.30 23.96 22.81 23.60 0.5M
2023-02-15 24.00 24.27 23.34 23.54 0.8M
2023-02-14 23.54 24.28 23.27 24.20 0.4M
2023-02-13 23.95 24.28 23.32 23.59 0.7M
2023-02-10 23.33 24.72 22.68 24.15 1.6M
2023-02-09 22.40 23.66 22.40 23.58 3.0M
2023-02-08 24.49 24.86 23.83 24.00 1.2M
2023-02-07 24.97 24.97 23.93 24.56 2.5M
2023-02-06 26.23 27.20 24.86 25.21 1.1M
2023-02-03 26.68 27.92 26.43 26.64 1.2M
2023-02-02 26.91 27.96 26.79 27.58 1.0M
2023-02-01 25.72 26.30 25.27 26.29 2.0M
2023-01-31 26.11 26.25 25.40 25.71 2.2M
2023-01-30 26.50 26.76 25.63 25.95 1.3M
2023-01-27 25.85 26.98 25.72 26.77 0.4M
2023-01-26 25.90 26.73 25.50 25.96 0.8M
2023-01-25 24.67 25.30 24.16 25.26 0.6M
2023-01-24 24.60 25.10 24.60 25.01 0.5M
2023-01-23 23.49 24.73 23.18 24.72 0.6M
2023-01-20 23.28 23.50 22.87 23.34 0.4M
2023-01-19 22.54 23.18 22.54 23.07 0.4M
2023-01-18 23.43 23.55 22.68 22.96 0.5M
2023-01-17 22.05 23.16 21.69 23.07 0.5M
2023-01-13 21.64 22.66 21.20 22.25 0.6M
2023-01-12 22.03 22.24 21.48 21.79 0.5M
2023-01-11 21.36 22.13 21.05 22.12 0.4M
2023-01-10 21.66 21.91 20.86 21.29 0.3M
2023-01-09 21.33 22.41 21.30 21.87 0.4M
2023-01-06 22.01 22.23 20.50 20.98 0.8M
2023-01-05 22.07 22.27 21.31 22.12 1.1M
2023-01-04 23.76 23.78 21.94 22.43 0.7M
2023-01-03 21.50 22.48 21.50 22.01 0.9M