Leatt

LEAT
🏛️ usa →
12.00
Last Update: 2025-10-01
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 31.00 32.50 30.50 32.50 0.0M
2021-12-30 31.00 31.00 30.50 30.50 0.0M
2021-12-29 31.80 32.00 31.00 32.00 0.0M
2021-12-28 31.80 32.40 31.20 31.20 0.0M
2021-12-27 31.00 31.90 30.60 31.50 0.0M
2021-12-23 30.50 31.00 30.50 30.60 0.0M
2021-12-22 30.30 30.50 30.30 30.50 0.0M
2021-12-21 30.00 30.40 29.60 29.60 0.0M
2021-12-20 30.00 31.70 29.60 29.60 0.0M
2021-12-17 29.50 30.00 29.50 29.90 0.0M
2021-12-16 33.00 33.00 29.10 29.10 0.0M
2021-12-15 29.00 32.00 29.00 30.70 0.0M
2021-12-14 29.00 29.70 28.60 29.70 0.0M
2021-12-13 30.00 30.00 27.00 30.00 0.0M
2021-12-10 30.00 30.10 30.00 30.10 0.0M
2021-12-09 31.00 31.00 29.10 30.00 0.0M
2021-12-08 32.00 32.40 30.80 30.80 0.0M
2021-12-07 35.90 35.90 30.50 31.80 0.0M
2021-12-06 29.50 29.80 28.00 29.80 0.0M
2021-12-03 30.10 30.10 28.60 28.80 0.0M
2021-12-02 31.20 31.20 30.10 30.10 0.0M
2021-12-01 31.00 33.50 31.00 31.20 0.0M
2021-11-30 30.60 31.20 29.40 30.90 0.0M
2021-11-29 30.80 31.40 29.50 30.60 0.0M
2021-11-26 32.50 32.70 30.50 30.60 0.0M
2021-11-24 30.50 32.10 30.50 31.50 0.0M
2021-11-23 33.00 33.00 30.50 31.90 0.0M
2021-11-22 33.00 34.00 31.80 31.80 0.0M
2021-11-19 32.80 34.00 31.50 33.10 0.0M
2021-11-18 33.00 34.00 31.50 31.50 0.0M
2021-11-17 33.00 33.40 32.50 32.50 0.0M
2021-11-16 34.60 34.60 32.50 33.00 0.0M
2021-11-15 32.00 34.70 32.00 33.90 0.0M
2021-11-12 26.00 33.70 24.30 31.90 0.0M
2021-11-11 24.50 24.50 23.50 24.30 0.0M
2021-11-10 23.80 24.50 23.80 24.50 0.0M
2021-11-09 24.10 24.10 22.00 23.80 0.0M
2021-11-08 26.00 33.00 25.20 25.40 0.0M
2021-11-05 24.50 26.50 24.00 26.50 0.0M
2021-11-04 25.00 26.00 25.00 25.50 0.0M
2021-11-03 25.20 25.50 24.80 25.40 0.0M
2021-11-02 24.80 26.00 24.60 25.00 0.0M
2021-11-01 23.80 24.50 22.00 24.50 0.0M
2021-10-29 26.00 26.00 23.90 24.00 0.0M
2021-10-28 22.00 23.00 22.00 23.00 0.0M
2021-10-27 23.90 23.90 23.00 23.00 0.0M
2021-10-26 24.10 24.20 24.00 24.10 0.0M
2021-10-25 24.00 24.20 24.00 24.00 0.0M
2021-10-22 24.00 24.20 24.00 24.10 0.0M
2021-10-21 23.90 24.50 23.80 23.90 0.0M
2021-10-20 24.00 24.00 24.00 24.00 0.0M
2021-10-19 24.50 24.50 23.10 23.10 0.0M
2021-10-18 24.40 24.60 24.20 24.60 0.0M
2021-10-15 25.00 25.00 24.50 24.50 0.0M
2021-10-14 25.00 25.00 24.80 24.90 0.0M
2021-10-13 23.50 25.00 23.50 24.50 0.0M
2021-10-12 23.20 23.90 23.00 23.90 0.0M
2021-10-11 24.00 24.00 23.50 23.50 0.0M
2021-10-08 24.00 24.00 24.00 24.00 0.0M
2021-10-07 23.50 25.00 23.50 24.50 0.0M
2021-10-06 23.50 24.00 23.50 24.00 0.0M
2021-10-05 24.00 24.00 23.50 24.00 0.0M
2021-10-04 24.20 24.20 23.50 23.50 0.0M
2021-10-01 23.60 24.20 23.00 24.20 0.0M
2021-09-30 24.00 24.00 23.50 24.00 0.0M
2021-09-29 23.80 24.20 23.80 24.00 0.0M
2021-09-28 23.50 24.80 23.50 24.50 0.0M
2021-09-27 23.50 24.20 23.50 24.20 0.0M
2021-09-24 23.50 24.00 23.40 24.00 0.0M
2021-09-23 23.50 25.00 23.00 24.20 0.0M
2021-09-22 23.00 23.80 22.70 23.50 0.0M
2021-09-21 23.00 23.00 22.70 22.70 0.0M
2021-09-20 23.20 25.00 21.50 23.20 0.0M
2021-09-17 23.10 24.00 23.00 23.00 0.0M
2021-09-16 22.80 24.20 22.80 24.00 0.0M
2021-09-15 23.00 25.00 22.00 25.00 0.0M
2021-09-14 23.60 23.60 22.50 23.00 0.0M
2021-09-13 25.00 25.00 23.00 23.90 0.0M
2021-09-10 24.60 24.90 24.60 24.80 0.0M
2021-09-09 25.00 25.00 23.50 24.60 0.0M
2021-09-08 23.00 25.00 23.00 25.00 0.0M
2021-09-07 25.50 25.50 22.00 24.00 0.0M
2021-09-03 24.10 25.50 24.00 25.00 0.0M
2021-09-02 25.00 25.00 24.90 25.00 0.0M
2021-09-01 25.00 25.00 25.00 25.00 0.0M
2021-08-31 26.00 26.10 23.80 25.00 0.0M
2021-08-30 26.00 26.20 25.50 25.50 0.0M
2021-08-27 26.60 27.00 26.40 26.50 0.0M
2021-08-26 23.10 26.60 23.10 26.60 0.0M
2021-08-24 27.00 27.20 27.00 27.20 0.0M
2021-08-23 26.10 27.00 25.00 25.00 0.0M
2021-08-20 30.00 38.00 25.00 27.00 0.0M
2021-08-19 27.00 27.10 26.00 27.00 0.0M
2021-08-18 27.40 27.40 25.00 26.90 0.0M
2021-08-17 25.10 28.10 25.00 27.60 0.0M
2021-08-16 24.50 27.00 20.10 27.00 0.1M
2021-08-13 20.10 25.50 20.10 25.00 0.0M
2021-08-12 19.40 21.80 19.00 21.00 0.0M
2021-08-11 18.40 18.40 18.00 18.40 0.0M
2021-08-10 18.00 18.40 18.00 18.40 0.0M
2021-08-09 18.20 18.40 18.20 18.40 0.0M
2021-08-06 18.10 18.30 18.10 18.20 0.0M
2021-08-05 16.80 18.10 16.70 18.10 0.0M
2021-08-04 17.00 17.00 17.00 17.00 0.0M
2021-08-03 16.50 17.30 16.00 17.30 0.0M
2021-08-02 17.00 17.50 16.70 16.90 0.0M
2021-07-30 17.40 17.50 16.20 17.10 0.0M
2021-07-29 17.20 17.50 17.20 17.30 0.0M
2021-07-27 17.90 17.90 16.80 17.40 0.0M
2021-07-26 16.80 18.00 16.80 17.90 0.0M
2021-07-23 17.20 17.20 16.60 17.00 0.0M
2021-07-22 17.40 17.50 17.00 17.00 0.0M
2021-07-21 17.10 17.90 17.10 17.60 0.0M
2021-07-20 17.20 18.00 17.20 17.80 0.0M
2021-07-19 18.30 18.30 16.50 17.50 0.0M
2021-07-16 18.50 18.50 18.50 18.50 0.0M
2021-07-15 19.00 19.00 17.50 18.90 0.0M
2021-07-14 19.20 19.20 19.20 19.20 0.0M
2021-07-13 19.10 19.10 18.60 18.80 0.0M
2021-07-12 19.00 19.00 19.00 19.00 0.0M
2021-07-09 18.70 19.20 18.60 19.20 0.0M
2021-07-08 18.90 19.00 18.60 18.70 0.0M
2021-07-07 19.20 19.40 18.80 19.40 0.0M
2021-07-06 19.00 19.20 18.80 18.90 0.0M
2021-07-02 19.00 19.00 18.80 18.80 0.0M
2021-07-01 19.00 19.00 19.00 19.00 0.0M
2021-06-30 18.80 18.80 18.80 18.80 0.0M
2021-06-29 18.80 19.00 18.80 18.80 0.0M
2021-06-28 19.00 19.10 18.80 18.80 0.0M
2021-06-25 18.00 19.00 18.00 18.60 0.0M
2021-06-24 19.00 19.00 18.40 18.40 0.0M
2021-06-23 19.00 19.00 19.00 19.00 0.0M
2021-06-22 19.00 19.10 19.00 19.10 0.0M
2021-06-21 18.70 19.00 18.60 19.00 0.0M
2021-06-18 18.90 19.00 18.90 19.00 0.0M
2021-06-17 19.50 19.50 18.60 19.00 0.0M
2021-06-16 18.40 19.00 18.40 19.00 0.0M
2021-06-15 17.80 18.00 17.80 18.00 0.0M
2021-06-14 18.00 18.00 17.80 17.80 0.0M
2021-06-11 18.50 18.50 17.50 18.00 0.0M
2021-06-10 17.40 18.00 17.30 18.00 0.0M
2021-06-09 17.40 17.40 17.40 17.40 0.0M
2021-06-08 17.40 17.40 17.20 17.40 0.0M
2021-06-07 17.00 17.50 16.60 17.40 0.0M
2021-06-04 15.90 16.00 15.80 16.00 0.0M
2021-06-03 15.90 15.90 15.90 15.90 0.0M
2021-06-02 15.40 16.00 15.40 15.90 0.0M
2021-06-01 15.40 15.40 15.10 15.10 0.0M
2021-05-28 15.80 15.90 15.70 15.90 0.0M
2021-05-27 15.80 15.80 15.50 15.80 0.0M
2021-05-26 15.80 16.00 15.80 16.00 0.0M
2021-05-25 15.70 15.80 15.70 15.80 0.0M
2021-05-24 15.10 15.70 14.40 15.70 0.0M
2021-05-21 15.70 15.80 15.70 15.80 0.0M
2021-05-20 15.20 15.80 15.20 15.80 0.0M
2021-05-19 15.20 15.20 14.90 15.00 0.0M
2021-05-18 15.70 15.70 15.60 15.70 0.0M
2021-05-17 15.30 15.30 15.10 15.10 0.0M
2021-05-14 15.70 15.80 15.70 15.80 0.0M
2021-05-13 15.80 15.80 15.20 15.70 0.0M
2021-05-12 13.80 16.10 13.80 15.20 0.0M
2021-05-11 13.20 13.60 13.20 13.60 0.0M
2021-05-10 13.40 13.40 13.10 13.40 0.0M
2021-05-07 14.00 14.00 13.60 13.70 0.0M
2021-05-06 14.20 14.30 14.00 14.00 0.0M
2021-05-05 14.20 14.20 14.20 14.20 0.0M
2021-05-04 14.50 14.50 14.20 14.20 0.0M
2021-05-03 14.50 14.80 14.50 14.50 0.0M
2021-04-28 14.50 14.50 14.50 14.50 0.0M
2021-04-27 14.70 14.80 14.50 14.50 0.0M
2021-04-26 14.30 14.70 14.30 14.30 0.0M
2021-04-23 14.70 14.70 14.40 14.40 0.0M
2021-04-22 14.10 14.70 14.10 14.70 0.0M
2021-04-21 14.60 14.70 14.60 14.70 0.0M
2021-04-20 14.10 14.60 13.90 14.60 0.0M
2021-04-19 14.70 14.70 14.70 14.70 0.0M
2021-04-16 14.30 14.30 14.30 14.30 0.0M
2021-04-15 14.50 14.50 14.40 14.40 0.0M
2021-04-14 14.70 14.70 14.70 14.70 0.0M
2021-04-13 14.70 14.70 14.70 14.70 0.0M
2021-04-12 14.70 14.80 14.70 14.70 0.0M
2021-04-09 14.20 14.80 14.20 14.80 0.0M
2021-04-08 14.20 14.20 13.00 14.20 0.0M
2021-04-07 14.50 14.50 14.00 14.00 0.0M
2021-04-06 15.00 15.00 14.50 14.50 0.0M
2021-04-05 14.80 16.00 14.50 14.90 0.0M
2021-04-01 14.20 14.50 14.20 14.50 0.0M
2021-03-31 13.80 14.20 13.80 14.00 0.0M
2021-03-30 13.20 13.50 13.20 13.50 0.0M
2021-03-29 12.50 13.90 12.50 13.00 0.0M
2021-03-26 12.40 12.50 12.00 12.00 0.0M
2021-03-25 10.50 12.50 10.50 12.00 0.0M
2021-03-24 9.90 13.00 9.90 12.00 0.0M
2021-03-23 9.50 9.50 9.40 9.40 0.0M
2021-03-22 9.50 9.50 9.50 9.50 0.0M
2021-03-19 9.40 9.40 9.40 9.40 0.0M
2021-03-18 9.40 9.40 9.40 9.40 0.0M
2021-03-17 9.40 9.50 9.40 9.50 0.0M
2021-03-15 9.80 9.80 9.50 9.50 0.0M
2021-03-11 9.70 10.00 9.70 9.90 0.0M
2021-03-10 9.60 9.60 9.60 9.60 0.0M
2021-03-08 9.80 9.90 9.60 9.60 0.0M
2021-03-05 9.30 9.50 8.70 9.50 0.0M
2021-03-04 9.40 9.40 9.40 9.40 0.0M
2021-03-03 9.50 9.80 9.20 9.80 0.0M
2021-03-01 9.70 9.80 9.10 9.60 0.0M
2021-02-26 9.70 9.70 9.50 9.70 0.0M
2021-02-25 9.60 9.90 9.20 9.70 0.0M
2021-02-24 9.30 9.60 9.30 9.60 0.0M
2021-02-23 9.40 9.40 9.40 9.40 0.0M
2021-02-22 9.70 9.80 9.70 9.70 0.0M
2021-02-19 9.20 10.10 9.20 10.10 0.0M
2021-02-17 9.20 9.20 9.20 9.20 0.0M
2021-02-16 9.50 9.60 8.80 9.20 0.0M
2021-02-12 9.60 9.90 9.40 9.50 0.0M
2021-02-11 9.80 9.80 9.80 9.80 0.0M
2021-02-10 9.80 9.80 9.80 9.80 0.0M
2021-02-09 10.20 10.20 10.10 10.10 0.0M
2021-02-08 10.00 10.10 9.50 10.10 0.0M
2021-02-05 10.50 10.50 10.00 10.10 0.0M
2021-02-04 9.90 9.90 9.90 9.90 0.0M
2021-02-03 9.70 9.90 9.30 9.90 0.0M
2021-02-02 9.50 9.60 8.80 9.60 0.0M
2021-02-01 9.20 9.70 9.20 9.70 0.0M
2021-01-29 9.50 9.50 8.90 9.20 0.0M
2021-01-28 9.00 9.00 8.90 9.00 0.0M
2021-01-27 8.20 9.00 8.20 8.60 0.0M
2021-01-26 8.70 9.00 7.70 8.20 0.0M
2021-01-25 7.60 8.40 7.40 8.40 0.0M
2021-01-22 7.30 7.60 7.30 7.50 0.0M
2021-01-21 7.20 7.30 7.20 7.30 0.0M
2021-01-20 7.30 7.30 7.30 7.30 0.0M
2021-01-19 7.30 7.30 7.20 7.20 0.0M
2021-01-14 7.40 7.40 6.30 7.30 0.0M
2021-01-13 7.30 7.40 6.30 7.40 0.0M
2021-01-12 6.80 7.30 6.80 7.30 0.0M
2021-01-11 6.80 7.20 6.20 6.70 0.0M
2021-01-08 7.00 7.40 6.70 7.20 0.0M
2021-01-07 7.00 7.40 6.40 7.00 0.0M
2021-01-06 7.40 7.40 7.40 7.40 0.0M
2021-01-05 7.40 7.40 7.40 7.40 0.0M
2021-01-04 7.40 7.40 7.40 7.40 0.0M