Loandepot

LDI
🏛️ usa →
3.13
Last Update: 2025-09-26
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 4.65 4.87 4.51 4.80 1.1M
2021-12-30 4.51 4.85 4.48 4.75 0.8M
2021-12-29 4.61 4.61 4.45 4.52 0.8M
2021-12-28 4.68 4.77 4.53 4.62 0.7M
2021-12-27 4.70 4.77 4.59 4.65 0.8M
2021-12-23 4.82 4.85 4.59 4.76 0.7M
2021-12-22 4.62 4.81 4.56 4.80 0.8M
2021-12-21 4.50 4.66 4.47 4.61 1.0M
2021-12-20 4.39 4.49 4.25 4.49 0.7M
2021-12-17 4.71 4.72 4.46 4.49 2.0M
2021-12-16 4.40 4.72 4.31 4.71 1.2M
2021-12-15 4.59 4.61 4.24 4.30 1.6M
2021-12-14 4.56 4.71 4.55 4.59 0.8M
2021-12-13 4.80 4.81 4.46 4.59 1.5M
2021-12-10 4.82 4.93 4.69 4.71 0.7M
2021-12-09 4.88 4.91 4.70 4.78 1.0M
2021-12-08 4.92 5.01 4.87 4.94 0.8M
2021-12-07 4.85 5.19 4.80 4.92 1.3M
2021-12-06 4.90 4.90 4.60 4.76 1.3M
2021-12-03 4.89 4.97 4.73 4.90 1.1M
2021-12-02 4.67 4.96 4.56 4.89 1.1M
2021-12-01 4.87 4.97 4.57 4.59 1.4M
2021-11-30 5.05 5.12 4.68 4.79 2.0M
2021-11-29 5.35 5.40 4.92 5.03 2.1M
2021-11-26 5.48 5.48 5.12 5.26 0.9M
2021-11-24 5.68 5.80 5.47 5.50 1.6M
2021-11-23 6.25 6.33 5.64 5.64 2.6M
2021-11-22 6.75 6.93 6.27 6.39 0.4M
2021-11-19 6.50 6.65 6.41 6.63 0.4M
2021-11-18 6.79 6.82 6.39 6.55 0.6M
2021-11-17 6.88 6.89 6.64 6.77 0.5M
2021-11-16 6.98 6.98 6.63 6.92 0.7M
2021-11-15 7.21 7.21 6.91 6.99 0.7M
2021-11-12 7.10 7.26 7.04 7.14 0.5M
2021-11-11 7.47 7.49 7.01 7.10 0.9M
2021-11-10 7.14 7.48 7.05 7.46 1.3M
2021-11-09 7.15 7.34 6.88 7.14 1.4M
2021-11-08 7.09 7.20 6.77 6.98 1.9M
2021-11-05 6.50 6.51 6.26 6.41 1.1M
2021-11-04 6.85 6.97 6.41 6.43 1.5M
2021-11-03 7.13 7.35 6.74 6.83 1.8M
2021-11-02 7.69 7.72 7.06 7.10 1.6M
2021-11-01 7.20 8.89 7.02 8.00 7.3M
2021-10-29 6.53 6.72 6.49 6.56 0.3M
2021-10-28 6.31 6.67 6.19 6.62 0.3M
2021-10-27 6.71 6.71 6.20 6.21 0.3M
2021-10-26 6.65 6.93 6.60 6.66 0.2M
2021-10-25 6.41 6.67 6.36 6.60 0.2M
2021-10-22 6.55 6.56 6.39 6.46 0.2M
2021-10-21 6.46 6.70 6.44 6.52 0.2M
2021-10-20 6.50 6.61 6.38 6.49 0.2M
2021-10-19 6.50 6.54 6.36 6.46 0.2M
2021-10-18 6.54 6.68 6.33 6.37 0.2M
2021-10-15 6.50 6.63 6.45 6.61 0.3M
2021-10-14 6.51 6.65 6.39 6.49 0.2M
2021-10-13 6.35 6.54 6.23 6.45 0.4M
2021-10-12 6.05 6.33 6.03 6.29 0.3M
2021-10-11 6.07 6.12 5.95 6.03 0.3M
2021-10-08 6.39 6.40 6.07 6.07 0.3M
2021-10-07 6.36 6.60 6.34 6.38 0.2M
2021-10-06 6.24 6.38 6.09 6.28 0.1M
2021-10-05 6.17 6.39 6.11 6.30 0.3M
2021-10-04 6.53 6.54 6.14 6.15 0.5M
2021-10-01 6.72 6.76 6.50 6.56 0.3M
2021-09-30 6.95 6.95 6.65 6.77 0.4M
2021-09-29 7.16 7.16 6.82 6.83 0.4M
2021-09-28 7.18 7.38 6.99 7.01 0.3M
2021-09-27 6.91 7.36 6.91 7.29 0.5M
2021-09-24 6.85 7.10 6.82 6.88 0.3M
2021-09-23 7.13 7.25 6.81 6.98 0.6M
2021-09-22 7.00 7.23 6.95 7.13 0.3M
2021-09-21 7.08 7.18 6.94 6.94 0.6M
2021-09-20 7.14 7.20 6.95 7.06 0.6M
2021-09-17 7.46 7.84 7.22 7.25 0.9M
2021-09-16 7.40 7.79 7.40 7.43 0.5M
2021-09-15 7.27 7.67 7.27 7.43 0.7M
2021-09-14 7.26 7.56 7.12 7.23 0.6M
2021-09-13 7.63 7.63 7.19 7.25 1.0M
2021-09-10 7.65 7.88 7.47 7.48 0.5M
2021-09-09 7.69 8.00 7.61 7.65 0.5M
2021-09-08 7.80 7.87 7.62 7.66 0.4M
2021-09-07 7.94 8.03 7.73 7.81 0.5M
2021-09-03 8.00 8.00 7.71 7.91 0.7M
2021-09-02 8.04 8.10 7.95 8.00 0.4M
2021-09-01 8.24 8.25 7.96 8.11 0.4M
2021-08-31 8.33 8.49 8.22 8.23 0.2M
2021-08-30 8.36 8.39 8.12 8.30 0.2M
2021-08-27 8.31 8.50 8.22 8.34 0.3M
2021-08-26 8.37 8.39 8.21 8.33 0.2M
2021-08-25 8.50 8.50 8.29 8.32 0.2M
2021-08-24 8.48 8.73 8.42 8.48 0.3M
2021-08-23 8.15 8.72 8.15 8.48 0.3M
2021-08-20 8.28 8.35 8.10 8.19 0.3M
2021-08-19 8.29 8.42 7.95 8.34 0.3M
2021-08-18 8.10 8.40 7.90 8.36 0.4M
2021-08-17 8.34 8.34 8.01 8.07 0.4M
2021-08-16 8.84 8.86 8.37 8.43 0.4M
2021-08-13 9.23 9.35 8.80 8.95 0.6M
2021-08-12 9.75 9.86 9.03 9.21 0.7M
2021-08-11 9.86 10.36 9.62 10.21 0.3M
2021-08-10 10.03 10.18 9.67 9.96 0.2M
2021-08-09 9.51 10.10 9.36 9.87 0.3M
2021-08-06 9.31 9.55 9.23 9.45 0.2M
2021-08-05 9.33 9.56 9.11 9.31 0.3M
2021-08-04 9.50 9.69 9.00 9.34 0.4M
2021-08-03 9.65 9.82 8.62 9.59 1.5M
2021-08-02 10.44 10.81 10.37 10.59 0.2M
2021-07-30 10.70 10.82 10.30 10.37 0.2M
2021-07-29 10.90 10.96 10.61 10.67 0.3M
2021-07-28 10.69 11.04 10.69 10.90 0.2M
2021-07-27 11.02 11.02 10.45 10.70 0.2M
2021-07-26 11.14 11.39 10.94 11.00 0.1M
2021-07-23 11.17 11.29 10.96 11.12 0.3M
2021-07-22 11.47 11.47 11.13 11.22 0.2M
2021-07-21 11.42 11.70 11.30 11.47 0.4M
2021-07-20 11.73 11.77 11.60 11.64 0.1M
2021-07-19 11.51 11.76 11.35 11.61 0.1M
2021-07-16 11.97 12.21 11.68 11.75 0.1M
2021-07-15 12.15 12.15 11.81 12.07 0.2M
2021-07-14 12.18 12.30 12.00 12.10 0.2M
2021-07-13 12.47 12.56 11.97 12.07 0.2M
2021-07-12 12.82 12.82 12.29 12.45 0.2M
2021-07-09 12.78 12.90 12.51 12.82 0.2M
2021-07-08 12.32 12.85 12.20 12.78 0.2M
2021-07-07 12.32 12.72 12.25 12.66 0.2M
2021-07-06 12.40 12.43 12.12 12.34 0.3M
2021-07-02 12.81 12.81 12.31 12.32 0.3M
2021-07-01 13.03 13.03 12.55 12.69 0.2M
2021-06-30 13.00 13.10 12.79 12.85 0.3M
2021-06-29 12.98 13.10 12.86 12.97 0.1M
2021-06-28 13.15 13.20 12.96 12.97 0.1M
2021-06-25 13.04 13.20 12.95 13.04 0.2M
2021-06-24 13.35 13.35 12.85 12.99 0.3M
2021-06-23 12.85 13.43 12.85 13.20 0.3M
2021-06-22 13.12 13.19 12.75 12.81 0.4M
2021-06-21 13.06 13.30 12.85 13.10 0.2M
2021-06-18 13.05 13.15 12.80 12.95 0.3M
2021-06-17 13.47 13.53 12.85 13.10 0.4M
2021-06-16 13.57 13.57 13.07 13.29 0.4M
2021-06-15 14.14 14.20 13.40 13.45 0.5M
2021-06-14 13.95 14.30 13.82 14.15 0.5M
2021-06-11 13.85 14.26 13.79 13.99 0.3M
2021-06-10 14.76 14.94 13.64 13.67 1.2M
2021-06-09 13.90 15.18 13.90 15.07 1.1M
2021-06-08 14.15 14.18 13.70 13.90 0.5M
2021-06-07 14.01 14.09 13.66 13.81 0.4M
2021-06-04 14.36 14.50 13.75 13.80 0.4M
2021-06-03 15.30 15.50 14.55 14.85 0.3M
2021-06-02 15.84 15.89 15.05 15.48 0.3M
2021-06-01 16.41 16.49 15.41 15.60 0.6M
2021-05-28 16.09 16.95 16.01 16.95 0.1M
2021-05-27 16.10 16.70 16.02 16.15 0.2M
2021-05-26 14.82 16.27 14.82 15.97 0.3M
2021-05-25 14.19 15.09 14.06 15.05 0.2M
2021-05-24 13.98 14.28 13.64 14.20 0.1M
2021-05-21 14.32 14.32 13.68 13.84 0.1M
2021-05-20 14.00 14.34 13.60 13.86 0.1M
2021-05-19 13.49 14.64 13.12 13.84 0.3M
2021-05-18 13.17 13.65 13.09 13.47 0.2M
2021-05-17 12.98 13.15 12.51 13.09 0.1M
2021-05-14 12.25 13.11 12.20 13.09 0.4M
2021-05-13 12.45 13.24 12.05 12.10 0.4M
2021-05-12 13.16 13.38 12.45 12.47 0.4M
2021-05-11 13.31 13.39 12.33 13.10 0.9M
2021-05-10 15.53 15.59 13.56 13.70 0.8M
2021-05-07 17.22 17.34 14.79 14.94 1.4M
2021-05-06 18.23 18.25 16.70 17.01 0.4M
2021-05-05 18.91 19.00 18.12 18.34 0.1M
2021-05-04 19.00 19.16 18.19 18.73 0.2M
2021-05-03 20.94 20.98 18.84 19.06 0.5M
2021-04-30 20.09 20.50 19.65 19.84 0.1M
2021-04-29 21.69 21.74 20.06 20.79 0.2M
2021-04-28 21.13 21.75 20.67 21.37 0.1M
2021-04-27 20.66 21.43 20.21 21.34 0.2M
2021-04-26 20.34 21.17 20.23 20.66 0.1M
2021-04-23 19.44 20.18 19.35 20.18 0.2M
2021-04-22 19.53 19.94 19.03 19.45 0.3M
2021-04-21 18.11 18.90 18.06 18.87 0.1M
2021-04-20 18.82 18.94 18.01 18.64 0.9M
2021-04-19 19.72 19.82 18.40 18.71 0.7M
2021-04-16 19.53 19.86 19.40 19.75 0.3M
2021-04-15 20.04 20.23 19.27 19.89 0.2M
2021-04-14 20.92 21.28 19.53 19.98 0.4M
2021-04-13 21.07 21.94 20.86 21.21 0.4M
2021-04-12 22.15 22.32 20.64 20.92 0.4M
2021-04-09 21.08 22.90 21.08 22.19 0.5M
2021-04-08 20.76 21.49 20.28 21.10 0.3M
2021-04-07 20.74 21.26 20.03 20.76 0.6M
2021-04-06 20.93 21.24 20.21 20.76 0.5M
2021-04-05 20.44 21.34 20.27 20.83 0.2M
2021-04-01 20.00 20.83 19.98 20.06 0.3M
2021-03-31 19.40 20.19 19.40 19.94 0.3M
2021-03-30 19.56 19.86 19.10 19.54 0.2M
2021-03-29 19.58 19.77 19.12 19.51 0.2M
2021-03-26 20.30 20.59 19.10 19.80 0.1M
2021-03-25 19.80 20.80 19.70 20.15 0.6M
2021-03-24 20.90 21.40 19.81 19.81 0.3M
2021-03-23 20.70 21.50 20.57 20.99 0.2M
2021-03-22 21.55 22.41 20.20 20.74 0.4M
2021-03-19 20.37 22.30 20.32 21.65 0.4M
2021-03-18 21.55 23.20 19.71 20.37 1.0M
2021-03-17 22.20 22.49 21.58 22.00 0.3M
2021-03-16 21.81 23.26 21.40 22.25 0.4M
2021-03-15 20.99 23.21 20.84 22.38 1.3M
2021-03-12 19.80 20.89 19.54 20.59 0.6M
2021-03-11 20.40 20.91 19.33 19.95 0.4M
2021-03-10 20.50 21.22 19.38 20.26 0.6M
2021-03-09 19.47 20.91 18.46 20.50 0.4M
2021-03-08 18.00 19.38 17.62 19.22 0.5M
2021-03-05 18.81 18.85 16.03 18.51 0.4M
2021-03-04 20.04 20.15 18.00 18.32 0.4M
2021-03-03 23.88 23.96 19.82 20.19 0.6M
2021-03-02 21.01 26.11 20.78 23.51 2.1M
2021-03-01 20.17 21.50 19.51 20.77 0.5M
2021-02-26 20.32 20.58 18.72 19.41 0.3M
2021-02-25 20.48 20.97 18.61 19.39 0.3M
2021-02-24 19.01 20.75 18.90 20.40 0.4M
2021-02-23 20.18 20.42 17.17 19.04 0.8M
2021-02-22 22.94 23.30 20.70 21.12 0.7M
2021-02-19 26.37 26.37 23.03 23.18 1.2M
2021-02-18 27.87 28.44 24.79 25.77 1.2M
2021-02-17 26.62 27.00 23.50 24.79 1.3M
2021-02-16 31.10 35.00 26.00 26.45 2.4M
2021-02-12 24.75 39.85 23.11 31.48 9.5M
2021-02-11 14.00 23.79 14.00 22.00 7.9M