Kelly Services A

KELYA
🏛️ usa →
13.13
Last Update: 2025-09-30
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 17.01 17.23 16.81 16.90 0.1M
2022-12-29 16.71 17.21 16.71 17.09 0.1M
2022-12-28 16.83 17.05 16.72 16.73 0.1M
2022-12-27 16.67 17.03 16.67 16.85 0.1M
2022-12-23 16.56 16.90 16.37 16.83 0.1M
2022-12-22 16.73 16.73 16.43 16.58 0.1M
2022-12-21 16.57 17.07 16.57 16.86 0.2M
2022-12-20 16.13 16.66 15.92 16.50 0.2M
2022-12-19 16.27 16.69 15.92 16.03 0.3M
2022-12-16 16.02 16.76 15.86 16.45 1.4M
2022-12-15 16.53 16.65 16.08 16.09 0.4M
2022-12-14 16.48 16.97 16.44 16.76 0.2M
2022-12-13 16.30 16.94 16.30 16.52 0.5M
2022-12-12 15.83 16.28 15.67 16.07 0.3M
2022-12-09 15.37 16.02 15.31 15.65 0.2M
2022-12-08 15.10 15.99 15.07 15.52 0.2M
2022-12-07 16.28 16.51 15.23 15.29 0.3M
2022-12-06 17.08 17.33 16.92 17.10 0.2M
2022-12-05 16.93 17.21 16.93 17.18 0.1M
2022-12-02 16.99 17.26 16.77 17.11 0.1M
2022-12-01 17.01 17.31 16.85 17.19 0.1M
2022-11-30 16.76 17.08 16.23 16.99 0.2M
2022-11-29 16.71 17.04 16.69 16.74 0.1M
2022-11-28 16.95 17.20 16.68 16.76 0.2M
2022-11-25 16.61 17.38 16.56 16.95 0.1M
2022-11-23 17.14 17.21 16.63 16.72 0.1M
2022-11-22 16.92 17.24 16.80 17.18 0.1M
2022-11-21 16.75 17.22 16.49 17.08 0.1M
2022-11-18 17.36 17.36 16.66 16.84 0.1M
2022-11-17 16.66 17.05 16.62 17.04 0.1M
2022-11-16 16.91 17.03 16.54 16.89 0.1M
2022-11-15 16.91 17.47 16.75 16.89 0.2M
2022-11-14 17.32 17.50 16.18 16.71 0.3M
2022-11-11 18.43 18.74 17.62 17.77 0.3M
2022-11-10 16.50 18.78 16.50 18.35 0.3M
2022-11-09 15.98 16.13 15.72 15.80 0.1M
2022-11-08 16.07 16.41 15.89 16.02 0.2M
2022-11-07 16.01 16.45 15.87 16.04 0.1M
2022-11-04 15.88 15.89 15.49 15.88 0.1M
2022-11-03 15.80 16.07 15.53 15.54 0.1M
2022-11-02 16.36 16.52 15.79 15.89 0.1M
2022-11-01 16.47 16.52 16.23 16.36 0.2M
2022-10-31 15.95 16.45 15.93 16.34 0.1M
2022-10-28 15.64 16.15 15.50 16.09 0.2M
2022-10-27 15.59 15.82 15.39 15.49 0.2M
2022-10-26 15.57 15.82 15.31 15.40 0.1M
2022-10-25 15.25 15.44 15.12 15.41 0.1M
2022-10-24 15.48 15.58 15.18 15.18 0.1M
2022-10-21 15.25 15.47 15.06 15.42 0.1M
2022-10-20 14.90 15.21 14.79 15.15 0.2M
2022-10-19 14.79 15.04 14.49 14.95 0.2M
2022-10-18 14.84 15.13 14.80 14.92 0.1M
2022-10-17 14.77 14.92 14.61 14.67 0.1M
2022-10-14 14.86 14.89 14.41 14.53 0.1M
2022-10-13 14.03 14.97 13.94 14.81 0.2M
2022-10-12 14.22 14.36 14.05 14.28 0.1M
2022-10-11 14.20 14.31 14.05 14.26 0.2M
2022-10-10 13.90 14.25 13.90 14.12 0.1M
2022-10-07 13.92 14.01 13.64 13.91 0.2M
2022-10-06 14.17 14.24 13.85 14.04 0.1M
2022-10-05 14.19 14.31 14.11 14.28 0.1M
2022-10-04 14.18 14.56 14.18 14.42 0.1M
2022-10-03 13.80 14.13 13.76 13.97 0.1M
2022-09-30 13.72 13.84 13.56 13.59 0.2M
2022-09-29 13.64 13.84 13.41 13.70 0.1M
2022-09-28 13.65 13.95 13.59 13.86 0.2M
2022-09-27 13.79 14.02 13.53 13.64 0.2M
2022-09-26 13.71 13.93 13.56 13.73 0.2M
2022-09-23 13.63 13.80 13.48 13.72 0.2M
2022-09-22 14.26 14.29 13.78 13.81 0.1M
2022-09-21 14.50 14.67 14.29 14.35 0.1M
2022-09-20 14.62 14.63 14.35 14.47 0.1M
2022-09-19 14.60 14.90 14.43 14.83 0.1M
2022-09-16 14.61 14.62 14.33 14.58 0.4M
2022-09-15 14.71 15.01 14.53 14.60 0.2M
2022-09-14 14.87 14.96 14.63 14.81 0.2M
2022-09-13 15.43 15.43 14.81 14.88 0.2M
2022-09-12 15.54 15.61 15.33 15.57 0.1M
2022-09-09 15.49 15.55 15.24 15.32 0.1M
2022-09-08 15.31 15.39 15.03 15.22 0.1M
2022-09-07 15.60 15.69 15.43 15.53 0.1M
2022-09-06 16.10 16.15 15.21 15.50 0.3M
2022-09-02 16.24 16.27 15.80 15.96 0.2M
2022-09-01 16.00 16.08 15.74 16.01 0.2M
2022-08-31 16.49 16.55 16.09 16.11 0.2M
2022-08-30 17.05 17.26 16.53 16.58 0.2M
2022-08-29 16.82 17.41 16.71 17.08 0.2M
2022-08-26 17.94 17.94 17.02 17.04 0.1M
2022-08-25 16.88 17.97 16.78 17.92 0.2M
2022-08-24 17.02 17.02 16.61 16.87 0.2M
2022-08-23 17.30 17.85 17.08 17.08 0.2M
2022-08-22 17.99 18.07 17.74 17.83 0.2M
2022-08-19 18.10 18.15 17.76 18.12 0.2M
2022-08-18 18.12 18.40 18.09 18.31 0.1M
2022-08-17 18.10 18.30 17.64 18.26 0.3M
2022-08-16 17.90 18.63 17.74 18.33 0.3M
2022-08-15 18.00 18.43 17.20 18.19 0.4M
2022-08-12 20.30 20.50 17.18 18.41 0.5M
2022-08-11 22.34 22.34 19.87 20.04 0.2M
2022-08-10 22.24 22.56 22.02 22.34 0.1M
2022-08-09 21.81 22.00 21.47 21.97 0.2M
2022-08-08 21.69 21.98 21.57 21.86 0.1M
2022-08-05 21.37 21.58 21.29 21.54 0.1M
2022-08-04 21.67 21.96 21.11 21.50 0.2M
2022-08-03 21.86 21.96 21.61 21.87 0.1M
2022-08-02 22.10 22.11 21.63 21.76 0.1M
2022-08-01 21.59 22.13 21.30 22.05 0.2M
2022-07-29 21.59 22.03 21.52 21.68 0.2M
2022-07-28 21.30 21.58 20.98 21.50 0.2M
2022-07-27 21.10 21.55 21.08 21.36 0.1M
2022-07-26 21.20 21.43 20.91 21.08 0.2M
2022-07-25 20.91 21.24 20.88 21.20 0.2M
2022-07-22 21.15 21.41 20.67 20.84 0.1M
2022-07-21 21.30 21.31 20.94 21.27 0.1M
2022-07-20 21.13 21.61 20.95 21.51 0.1M
2022-07-19 20.26 21.37 20.26 21.13 0.1M
2022-07-18 19.91 20.60 19.91 20.04 0.1M
2022-07-15 19.86 19.93 19.41 19.82 0.1M
2022-07-14 19.47 19.58 19.11 19.48 0.1M
2022-07-13 19.12 19.67 18.92 19.58 0.1M
2022-07-12 19.22 19.59 19.20 19.35 0.1M
2022-07-11 19.66 19.66 19.19 19.27 0.1M
2022-07-08 19.52 20.00 19.50 19.66 0.1M
2022-07-07 19.34 19.84 19.34 19.69 0.1M
2022-07-06 19.19 19.54 18.87 19.33 0.1M
2022-07-05 19.17 19.86 18.82 19.27 0.2M
2022-07-01 19.69 19.90 19.18 19.54 0.2M
2022-06-30 18.93 19.84 18.84 19.83 0.2M
2022-06-29 19.30 19.51 18.78 19.31 0.1M
2022-06-28 19.94 20.16 19.31 19.36 0.1M
2022-06-27 19.56 19.83 19.31 19.76 0.2M
2022-06-24 18.78 19.51 18.35 19.43 0.4M
2022-06-23 18.73 18.79 18.02 18.50 0.2M
2022-06-22 18.30 18.91 18.30 18.75 0.2M
2022-06-21 17.55 18.60 17.50 18.45 0.2M
2022-06-17 17.24 17.59 16.73 17.41 0.9M
2022-06-16 17.89 17.92 16.86 17.13 0.3M
2022-06-15 18.55 18.64 18.05 18.23 0.2M
2022-06-14 17.99 18.27 17.89 18.14 0.2M
2022-06-13 18.57 18.69 17.85 17.99 0.2M
2022-06-10 19.51 19.70 19.00 19.00 0.2M
2022-06-09 19.83 19.89 19.59 19.77 0.1M
2022-06-08 19.96 20.05 19.61 19.84 0.1M
2022-06-07 19.90 20.20 19.58 20.16 0.2M
2022-06-06 19.78 20.13 19.53 20.07 0.2M
2022-06-03 19.79 19.96 19.53 19.59 0.1M
2022-06-02 19.60 20.03 19.49 19.98 0.1M
2022-06-01 20.06 20.24 19.48 19.50 0.2M
2022-05-31 19.52 19.99 19.41 19.96 0.2M
2022-05-27 19.52 19.87 19.40 19.73 0.1M
2022-05-26 19.41 19.98 19.18 19.54 0.1M
2022-05-25 19.17 19.63 19.17 19.44 0.1M
2022-05-24 19.07 19.47 18.72 19.39 0.1M
2022-05-23 18.81 19.31 18.78 19.04 0.2M
2022-05-20 19.64 19.88 18.39 18.66 0.1M
2022-05-19 19.03 19.71 18.62 19.55 0.2M
2022-05-18 19.16 19.74 18.99 19.13 0.2M
2022-05-17 18.55 19.12 18.55 19.10 0.1M
2022-05-16 17.75 18.16 17.57 18.16 0.3M
2022-05-13 17.62 18.34 17.32 17.86 0.2M
2022-05-12 19.15 19.15 17.18 17.49 0.2M
2022-05-11 18.52 18.90 18.25 18.28 0.1M
2022-05-10 19.19 19.30 18.37 18.56 0.1M
2022-05-09 18.90 19.35 18.87 19.07 0.1M
2022-05-06 19.07 19.47 18.82 19.05 0.1M
2022-05-05 19.83 19.83 18.93 19.18 0.1M
2022-05-04 19.64 20.13 19.41 20.07 0.1M
2022-05-03 19.40 19.75 19.23 19.54 0.1M
2022-05-02 19.49 19.76 19.01 19.29 0.1M
2022-04-29 20.02 20.29 19.23 19.29 0.2M
2022-04-28 19.49 20.27 19.34 20.23 0.3M
2022-04-27 20.75 21.02 19.33 19.40 0.2M
2022-04-26 20.92 21.25 20.63 20.63 0.2M
2022-04-25 21.16 21.26 20.46 21.16 0.2M
2022-04-22 21.35 21.54 21.14 21.23 0.2M
2022-04-21 21.09 21.42 20.90 21.39 0.1M
2022-04-20 21.03 21.38 20.87 21.05 0.2M
2022-04-19 20.74 21.17 20.74 20.88 0.1M
2022-04-18 20.83 21.03 20.44 20.60 0.2M
2022-04-14 21.19 21.34 20.80 20.86 0.2M
2022-04-13 21.22 21.50 21.05 21.21 0.2M
2022-04-12 21.23 21.58 21.11 21.17 0.2M
2022-04-11 20.79 21.32 20.79 21.00 0.2M
2022-04-08 21.19 21.48 20.92 20.95 0.1M
2022-04-07 20.90 21.28 20.82 21.21 0.1M
2022-04-06 20.91 21.32 20.79 20.85 0.1M
2022-04-05 21.39 21.56 21.05 21.07 0.1M
2022-04-04 21.48 21.69 21.21 21.44 0.1M
2022-04-01 21.92 22.21 21.38 21.54 0.1M
2022-03-31 21.88 22.22 21.62 21.69 0.2M
2022-03-30 22.24 22.46 21.84 21.90 0.1M
2022-03-29 21.95 23.00 21.95 22.54 0.2M
2022-03-28 22.00 22.06 21.45 21.65 0.1M
2022-03-25 21.95 22.24 21.57 21.75 0.1M
2022-03-24 21.26 21.85 20.96 21.80 0.1M
2022-03-23 22.12 22.12 21.17 21.21 0.1M
2022-03-22 21.82 22.50 21.79 22.16 0.2M
2022-03-21 22.34 22.79 21.85 22.03 0.2M
2022-03-18 21.90 22.55 21.66 22.49 2.0M
2022-03-17 21.38 21.83 21.16 21.78 0.2M
2022-03-16 21.52 21.70 21.15 21.38 0.2M
2022-03-15 21.20 21.63 20.85 21.33 0.2M
2022-03-14 19.94 21.17 19.85 21.04 0.2M
2022-03-11 19.58 19.98 19.21 19.73 0.1M
2022-03-10 19.58 19.66 18.99 19.40 0.1M
2022-03-09 19.74 20.05 19.55 19.93 0.1M
2022-03-08 19.55 19.75 19.21 19.25 0.2M
2022-03-07 20.66 20.66 19.49 19.49 0.2M
2022-03-04 20.24 20.99 20.24 20.76 0.2M
2022-03-03 21.01 21.10 20.42 20.82 0.3M
2022-03-02 20.07 21.20 19.96 20.94 0.2M
2022-03-01 21.34 21.59 19.92 20.12 0.2M
2022-02-28 21.61 21.76 20.96 21.22 0.2M
2022-02-25 21.60 21.92 21.48 21.77 0.1M
2022-02-24 20.81 21.64 20.64 21.53 0.1M
2022-02-23 21.70 22.00 21.22 21.27 0.2M
2022-02-22 21.55 22.04 21.39 21.66 0.3M
2022-02-18 21.85 21.96 21.61 21.73 0.2M
2022-02-17 21.96 22.28 21.35 21.78 0.2M
2022-02-16 21.82 22.31 21.53 22.13 0.2M
2022-02-15 20.97 21.98 20.88 21.77 0.4M
2022-02-14 19.21 21.06 19.21 20.86 1.0M
2022-02-11 17.32 17.53 17.08 17.25 0.1M
2022-02-10 17.16 17.60 17.16 17.21 0.2M
2022-02-09 17.59 17.76 17.29 17.39 0.1M
2022-02-08 17.01 17.49 17.01 17.42 0.1M
2022-02-07 16.95 17.22 16.85 17.00 0.1M
2022-02-04 16.92 17.22 16.70 16.99 0.2M
2022-02-03 16.90 17.14 16.85 16.93 0.1M
2022-02-02 17.14 17.20 16.79 17.04 0.1M
2022-02-01 17.11 17.24 16.87 17.23 0.1M
2022-01-31 16.55 17.11 16.49 17.08 0.1M
2022-01-28 16.62 17.11 16.22 16.75 0.1M
2022-01-27 16.92 17.17 16.50 16.60 0.2M
2022-01-26 17.39 17.70 16.55 16.72 0.1M
2022-01-25 17.23 17.52 16.70 17.17 0.1M
2022-01-24 16.59 17.63 16.50 17.52 0.1M
2022-01-21 17.21 17.58 16.84 16.87 0.1M
2022-01-20 17.43 17.79 17.00 17.06 0.1M
2022-01-19 17.71 17.80 17.21 17.42 0.1M
2022-01-18 18.34 18.34 17.65 17.69 0.1M
2022-01-14 18.02 18.43 17.97 18.39 0.1M
2022-01-13 18.12 18.68 18.12 18.32 0.1M
2022-01-12 18.08 18.18 17.69 17.96 0.1M
2022-01-11 17.90 18.15 17.69 18.08 0.1M
2022-01-10 18.01 18.03 17.63 17.83 0.1M
2022-01-07 18.21 18.21 17.94 17.94 0.1M
2022-01-06 18.25 18.44 18.16 18.22 0.1M
2022-01-05 18.31 18.79 18.15 18.25 0.1M
2022-01-04 18.00 18.47 17.76 18.29 0.2M
2022-01-03 16.79 17.90 16.79 17.82 0.2M