Latham Group

SWIM
🏛️ usa →
7.61
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
2021-12-31 24.94 25.49 24.30 25.03 0.2M
2021-12-30 24.90 25.51 24.13 24.81 0.3M
2021-12-29 24.32 24.54 23.39 24.44 0.3M
2021-12-28 24.94 24.94 23.98 24.35 0.3M
2021-12-27 24.81 25.96 24.36 24.97 0.3M
2021-12-23 24.12 24.65 23.86 24.56 0.3M
2021-12-22 22.30 24.32 21.62 24.14 0.3M
2021-12-21 21.85 22.98 21.67 22.52 0.5M
2021-12-20 22.42 22.54 21.00 21.52 0.6M
2021-12-17 22.39 23.14 21.60 22.17 1.5M
2021-12-16 25.22 27.25 22.66 22.91 0.7M
2021-12-15 25.16 25.58 24.04 25.29 0.8M
2021-12-14 23.76 25.56 23.76 25.20 0.4M
2021-12-13 24.88 26.15 24.00 24.50 0.5M
2021-12-10 24.62 25.25 24.26 25.20 0.4M
2021-12-09 25.75 26.08 24.52 24.66 0.3M
2021-12-08 25.86 26.24 24.85 25.56 0.3M
2021-12-07 24.02 25.88 24.02 25.78 0.8M
2021-12-06 24.68 25.58 23.65 23.74 0.9M
2021-12-03 26.18 26.42 24.42 25.10 0.6M
2021-12-02 26.28 26.70 24.72 25.90 0.7M
2021-12-01 26.18 26.99 25.21 26.13 1.3M
2021-11-30 23.62 25.93 22.30 25.77 2.2M
2021-11-29 23.55 23.91 23.15 23.45 0.6M
2021-11-26 22.92 23.44 22.42 23.12 0.2M
2021-11-24 22.49 23.34 21.43 23.26 0.3M
2021-11-23 22.66 23.79 22.66 23.01 0.6M
2021-11-22 21.96 22.96 21.96 22.86 0.4M
2021-11-19 21.92 23.12 21.04 22.48 0.7M
2021-11-18 22.17 22.62 21.70 21.93 0.3M
2021-11-17 22.32 22.66 21.19 22.36 0.3M
2021-11-16 22.53 23.58 21.79 22.21 0.8M
2021-11-15 23.33 24.27 22.35 22.57 0.7M
2021-11-12 22.34 23.78 22.24 23.44 0.7M
2021-11-11 20.80 22.93 20.39 21.80 1.0M
2021-11-10 16.59 22.04 16.59 20.02 2.0M
2021-11-09 15.86 16.60 15.68 16.56 0.6M
2021-11-08 16.19 16.72 15.68 15.90 0.3M
2021-11-05 15.80 16.16 15.65 16.05 0.3M
2021-11-04 15.90 15.90 15.28 15.66 0.2M
2021-11-03 15.54 15.80 15.18 15.61 0.2M
2021-11-02 15.67 15.91 14.91 15.54 0.2M
2021-11-01 15.36 16.11 14.96 15.71 0.3M
2021-10-29 15.36 15.91 14.92 15.40 0.1M
2021-10-27 15.92 16.26 14.92 15.15 0.4M
2021-10-26 16.00 16.17 15.49 15.91 0.3M
2021-10-25 15.36 16.02 15.23 15.88 0.3M
2021-10-22 14.71 15.61 14.68 15.38 0.2M
2021-10-21 14.30 15.10 14.26 14.90 0.2M
2021-10-20 13.79 14.43 13.43 14.41 0.4M
2021-10-19 14.11 14.11 13.21 13.55 0.4M
2021-10-18 13.09 14.20 13.09 13.69 0.6M
2021-10-15 13.56 13.87 13.01 13.19 1.4M
2021-10-14 13.66 13.99 13.31 13.46 0.4M
2021-10-13 13.18 13.66 12.87 13.20 0.4M
2021-10-12 13.05 13.27 12.69 13.18 0.2M
2021-10-11 13.08 13.66 12.81 12.89 0.1M
2021-10-08 13.56 14.32 12.97 13.10 0.2M
2021-10-07 13.94 14.34 13.55 13.60 0.2M
2021-10-06 14.17 14.85 13.85 13.91 0.4M
2021-10-05 14.61 15.32 14.32 14.35 0.3M
2021-10-04 15.21 15.69 14.35 14.62 0.3M
2021-10-01 16.40 16.83 15.27 15.34 0.4M
2021-09-30 17.07 17.07 16.29 16.40 0.6M
2021-09-29 16.82 17.42 16.62 17.07 0.3M
2021-09-28 16.84 16.96 16.17 16.76 0.7M
2021-09-27 17.88 18.30 16.55 16.90 0.7M
2021-09-24 17.69 17.89 17.32 17.84 0.3M
2021-09-23 17.48 18.19 17.22 17.80 0.3M
2021-09-22 17.59 17.99 17.18 17.44 0.4M
2021-09-21 17.84 17.95 17.28 17.55 0.5M
2021-09-20 17.74 18.09 17.36 17.56 0.3M
2021-09-17 17.72 18.18 17.11 17.97 0.8M
2021-09-16 17.74 17.90 17.43 17.72 0.3M
2021-09-15 17.81 18.50 17.59 17.90 0.3M
2021-09-14 17.50 18.41 17.32 17.83 0.6M
2021-09-13 18.44 18.61 17.51 17.60 0.3M
2021-09-10 20.53 20.53 18.20 18.20 0.7M
2021-09-09 20.54 20.99 20.30 20.49 0.1M
2021-09-08 21.45 21.66 20.03 20.44 0.2M
2021-09-07 22.21 22.28 21.43 21.55 0.2M
2021-09-03 22.31 22.63 22.09 22.20 0.2M
2021-09-02 22.25 22.52 22.00 22.36 0.2M
2021-09-01 22.18 22.53 21.97 22.36 0.2M
2021-08-31 22.06 22.27 21.66 21.97 0.2M
2021-08-30 22.06 22.65 21.68 22.15 0.1M
2021-08-27 21.70 22.58 21.62 22.12 0.4M
2021-08-26 21.64 22.33 21.32 21.65 0.3M
2021-08-25 21.96 22.09 21.40 21.65 0.5M
2021-08-24 21.50 21.97 21.09 21.92 0.1M
2021-08-23 21.94 22.49 21.36 21.57 0.1M
2021-08-20 20.96 21.90 20.55 21.74 0.8M
2021-08-19 21.04 21.80 20.75 21.00 0.2M
2021-08-18 22.37 22.50 21.18 21.21 0.5M
2021-08-17 22.10 22.55 21.56 22.34 0.2M
2021-08-16 22.08 23.00 21.90 22.12 0.3M
2021-08-13 21.72 22.54 20.88 22.08 0.4M
2021-08-12 20.70 22.05 20.55 21.77 0.3M
2021-08-11 19.86 21.23 19.51 20.80 0.8M
2021-08-10 19.85 20.63 19.81 20.15 0.8M
2021-08-09 20.49 20.91 19.46 19.81 0.4M
2021-08-06 22.01 22.41 19.90 20.47 0.9M
2021-08-05 25.35 26.11 21.31 21.62 1.1M
2021-08-04 26.34 26.99 26.21 26.39 0.3M
2021-08-03 26.90 28.04 25.94 26.50 0.2M
2021-08-02 27.54 28.16 26.53 26.83 0.2M
2021-07-30 28.69 28.90 27.15 27.28 0.3M
2021-07-29 28.46 28.76 28.12 28.60 0.2M
2021-07-28 28.77 28.96 27.86 28.36 0.1M
2021-07-27 28.26 28.75 27.80 28.70 0.1M
2021-07-26 28.40 28.57 27.68 28.24 0.2M
2021-07-23 27.71 28.57 27.21 28.31 0.2M
2021-07-22 28.21 28.57 27.27 27.76 0.2M
2021-07-21 28.24 28.66 27.77 28.29 0.2M
2021-07-20 27.85 28.67 27.39 28.18 0.2M
2021-07-19 26.51 27.67 25.74 27.65 0.3M
2021-07-16 28.87 29.40 26.92 27.04 0.5M
2021-07-15 28.79 29.40 28.51 28.70 0.3M
2021-07-14 30.11 30.11 28.61 28.81 0.1M
2021-07-13 29.91 30.69 29.68 29.80 0.5M
2021-07-12 30.68 30.73 29.76 30.28 0.2M
2021-07-09 31.31 31.85 30.05 30.33 0.2M
2021-07-08 30.54 31.26 29.50 30.97 0.5M
2021-07-07 30.24 31.34 29.80 30.85 0.7M
2021-07-06 31.45 31.45 29.08 30.37 0.7M
2021-07-02 32.00 32.10 31.06 31.18 0.4M
2021-07-01 32.18 32.30 31.05 31.91 1.0M
2021-06-30 32.19 32.58 31.43 31.96 0.5M
2021-06-29 31.42 32.18 30.98 31.94 0.4M
2021-06-28 30.39 32.00 29.87 31.24 1.0M
2021-06-25 31.27 31.70 30.17 30.39 3.1M
2021-06-24 30.95 31.59 30.66 31.05 0.3M
2021-06-23 30.21 31.04 29.78 30.80 0.3M
2021-06-22 30.25 30.66 29.70 29.99 0.4M
2021-06-21 29.60 31.19 29.60 30.38 0.3M
2021-06-18 28.29 29.67 28.29 29.48 1.5M
2021-06-17 28.94 29.82 28.40 28.76 0.5M
2021-06-16 28.31 29.15 28.01 28.94 0.5M
2021-06-15 28.48 28.96 28.11 28.16 0.3M
2021-06-14 27.87 28.62 27.64 28.49 0.2M
2021-06-11 27.68 28.01 27.38 27.81 0.3M
2021-06-10 27.38 27.84 27.12 27.53 0.6M
2021-06-09 27.86 28.19 27.26 27.44 0.3M
2021-06-08 28.00 28.39 27.74 27.92 0.4M
2021-06-07 28.98 29.43 27.05 27.89 0.4M
2021-06-04 29.90 30.28 28.49 28.97 0.2M
2021-06-03 30.62 30.62 28.66 29.64 0.3M
2021-06-02 31.39 31.61 29.66 30.68 0.3M
2021-06-01 31.24 31.81 30.42 31.06 0.2M
2021-05-28 30.06 31.19 29.51 31.06 0.3M
2021-05-27 30.12 30.17 29.04 29.92 0.3M
2021-05-26 29.98 30.72 29.40 30.20 0.5M
2021-05-25 29.74 30.48 29.61 29.90 0.6M
2021-05-24 30.25 30.88 29.01 29.59 0.3M
2021-05-21 30.05 30.26 28.49 29.68 0.3M
2021-05-20 31.89 32.43 29.51 29.71 0.4M
2021-05-19 31.20 31.73 29.02 31.62 0.5M
2021-05-18 32.89 34.73 31.61 31.69 1.0M
2021-05-17 31.81 33.26 31.53 32.70 0.5M
2021-05-14 30.08 31.98 29.45 31.81 0.6M
2021-05-13 28.74 29.75 28.50 29.63 0.5M
2021-05-12 29.79 30.07 28.22 28.66 0.5M
2021-05-11 29.24 30.50 28.24 29.95 0.6M
2021-05-10 28.88 30.26 28.10 29.62 0.3M
2021-05-07 26.41 29.26 26.14 28.91 1.0M
2021-05-06 25.73 26.98 25.50 26.33 0.5M
2021-05-05 25.74 26.29 25.05 25.93 1.1M
2021-05-04 25.79 26.34 25.00 25.14 0.8M
2021-05-03 26.00 26.52 24.99 26.01 0.5M
2021-04-30 26.23 26.78 25.99 26.00 0.6M
2021-04-29 28.63 28.98 26.55 26.88 2.1M
2021-04-28 26.94 28.80 26.11 28.31 1.0M
2021-04-27 26.83 28.57 25.85 27.50 1.0M
2021-04-26 27.45 27.69 25.05 27.60 1.8M
2021-04-23 24.70 27.77 23.58 27.25 8.3M