Manhattan Bridge

LOAN
🏛️ usa →
5.56
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 5.70 5.70 5.39 5.50 0.1M
2021-12-30 5.64 5.79 5.63 5.70 0.1M
2021-12-29 5.75 5.94 5.75 5.81 0.0M
2021-12-28 5.90 5.95 5.74 5.74 0.1M
2021-12-27 6.09 6.15 5.80 5.80 0.1M
2021-12-23 6.09 6.16 6.05 6.11 0.0M
2021-12-22 5.98 6.12 5.93 6.09 0.0M
2021-12-21 6.02 6.02 5.93 6.00 0.0M
2021-12-20 5.98 5.99 5.87 5.98 0.0M
2021-12-17 5.91 5.98 5.85 5.98 0.0M
2021-12-16 5.76 5.98 5.76 5.92 0.0M
2021-12-15 5.88 5.97 5.76 5.85 0.0M
2021-12-14 5.89 5.97 5.75 5.90 0.0M
2021-12-13 5.80 5.98 5.72 5.81 0.1M
2021-12-10 5.84 5.98 5.79 5.80 0.0M
2021-12-09 5.66 5.85 5.66 5.78 0.0M
2021-12-08 5.72 5.84 5.61 5.66 0.0M
2021-12-07 5.78 5.90 5.75 5.75 0.0M
2021-12-06 5.74 5.80 5.60 5.78 0.0M
2021-12-03 5.67 5.75 5.61 5.75 0.0M
2021-12-02 5.45 5.58 5.45 5.58 0.0M
2021-12-01 5.62 5.68 5.33 5.36 0.1M
2021-11-30 5.77 5.79 5.51 5.55 0.1M
2021-11-29 5.88 5.88 5.73 5.80 0.0M
2021-11-26 5.85 5.88 5.84 5.88 0.0M
2021-11-24 5.80 5.89 5.80 5.89 0.0M
2021-11-23 5.91 5.94 5.81 5.84 0.0M
2021-11-22 5.89 5.94 5.82 5.85 0.1M
2021-11-19 5.97 6.01 5.89 5.89 0.1M
2021-11-18 6.01 6.07 5.95 5.97 0.1M
2021-11-17 6.15 6.20 6.00 6.07 0.1M
2021-11-16 6.14 6.15 6.06 6.10 0.1M
2021-11-15 6.24 6.24 6.06 6.14 0.0M
2021-11-12 6.21 6.22 6.10 6.15 0.0M
2021-11-11 6.28 6.30 6.16 6.17 0.1M
2021-11-10 6.22 6.30 6.22 6.28 0.0M
2021-11-09 6.15 6.28 6.11 6.28 0.1M
2021-11-08 6.21 6.22 6.10 6.13 0.0M
2021-11-05 6.22 6.31 6.09 6.17 0.1M
2021-11-04 6.25 6.25 6.14 6.20 0.0M
2021-11-03 6.35 6.39 6.16 6.21 0.1M
2021-11-02 6.38 6.38 6.28 6.36 0.0M
2021-11-01 6.45 6.53 6.32 6.34 0.0M
2021-10-29 6.44 6.53 6.37 6.40 0.0M
2021-10-28 6.53 6.55 6.32 6.40 0.0M
2021-10-27 6.62 6.74 6.43 6.48 0.0M
2021-10-26 6.67 6.71 6.50 6.58 0.1M
2021-10-25 6.18 6.62 6.17 6.58 0.2M
2021-10-22 6.16 6.24 6.04 6.11 0.0M
2021-10-21 6.22 6.26 6.11 6.19 0.0M
2021-10-20 6.27 6.35 6.18 6.25 0.1M
2021-10-19 6.47 6.49 6.22 6.27 0.1M
2021-10-18 6.36 6.47 6.20 6.42 0.1M
2021-10-15 6.32 6.42 6.15 6.22 0.1M
2021-10-14 6.45 6.56 6.12 6.26 0.1M
2021-10-13 6.40 6.69 6.32 6.41 0.0M
2021-10-12 6.38 6.44 6.33 6.39 0.0M
2021-10-11 6.34 6.46 6.34 6.38 0.0M
2021-10-08 6.33 6.60 6.33 6.39 0.0M
2021-10-07 6.47 6.68 6.36 6.46 0.1M
2021-10-06 6.75 6.87 6.60 6.71 0.1M
2021-10-05 7.00 7.02 6.71 6.78 0.1M
2021-10-04 7.10 7.10 6.85 6.91 0.1M
2021-10-01 6.85 7.09 6.81 7.06 0.1M
2021-09-30 6.90 6.90 6.76 6.80 0.0M
2021-09-29 6.95 7.02 6.71 6.89 0.0M
2021-09-28 7.09 7.09 6.90 6.95 0.0M
2021-09-27 6.98 7.09 6.89 7.07 0.1M
2021-09-24 6.93 6.99 6.84 6.93 0.0M
2021-09-23 6.89 7.00 6.84 6.99 0.1M
2021-09-22 6.91 6.91 6.74 6.89 0.0M
2021-09-21 6.90 6.90 6.70 6.89 0.1M
2021-09-20 6.86 6.92 6.55 6.84 0.1M
2021-09-17 6.53 6.85 6.36 6.85 0.1M
2021-09-16 6.43 6.52 6.30 6.50 0.0M
2021-09-15 6.36 6.47 6.29 6.40 0.1M
2021-09-14 6.23 6.36 6.23 6.30 0.0M
2021-09-13 6.29 6.32 6.23 6.23 0.0M
2021-09-10 6.44 6.44 6.26 6.29 0.0M
2021-09-09 6.28 6.38 6.28 6.29 0.0M
2021-09-08 6.31 6.36 6.29 6.30 0.0M
2021-09-07 6.34 6.41 6.34 6.39 0.0M
2021-09-03 6.28 6.45 6.25 6.40 0.0M
2021-09-02 6.38 6.56 6.22 6.23 0.0M
2021-09-01 6.37 6.50 6.36 6.42 0.0M
2021-08-31 6.35 6.40 6.23 6.38 0.0M
2021-08-30 6.44 6.54 6.39 6.39 0.0M
2021-08-27 6.38 6.60 6.30 6.43 0.0M
2021-08-26 6.27 6.41 6.23 6.39 0.0M
2021-08-25 6.19 6.33 6.19 6.22 0.0M
2021-08-24 6.23 6.32 6.20 6.22 0.0M
2021-08-23 6.28 6.40 6.23 6.28 0.0M
2021-08-20 6.18 6.33 6.04 6.32 0.0M
2021-08-19 6.04 6.22 5.95 6.21 0.1M
2021-08-18 6.10 6.14 6.01 6.08 0.0M
2021-08-17 6.11 6.21 6.07 6.07 0.0M
2021-08-16 6.16 6.28 6.01 6.11 0.0M
2021-08-13 6.11 6.28 6.10 6.15 0.0M
2021-08-12 6.27 6.33 6.11 6.11 0.0M
2021-08-11 6.24 6.32 6.24 6.31 0.0M
2021-08-10 6.21 6.36 6.21 6.24 0.0M
2021-08-09 6.20 6.37 6.15 6.22 0.0M
2021-08-06 6.01 6.35 6.01 6.24 0.0M
2021-08-05 6.01 6.28 6.00 6.08 0.1M
2021-08-04 6.05 6.15 6.03 6.10 0.0M
2021-08-03 6.19 6.19 6.06 6.09 0.0M
2021-08-02 6.17 6.37 6.15 6.20 0.0M
2021-07-30 6.23 6.40 6.16 6.18 0.1M
2021-07-29 6.41 6.41 6.23 6.27 0.1M
2021-07-28 6.40 6.46 6.39 6.41 0.0M
2021-07-27 6.45 6.59 6.25 6.38 0.0M
2021-07-26 6.25 6.47 6.25 6.35 0.0M
2021-07-23 6.40 6.40 6.25 6.29 0.1M
2021-07-22 6.31 6.38 6.23 6.34 0.0M
2021-07-21 6.30 6.49 6.30 6.33 0.1M
2021-07-20 6.29 6.42 6.28 6.39 0.0M
2021-07-19 6.32 6.46 6.21 6.23 0.0M
2021-07-16 6.32 6.47 6.19 6.39 0.1M
2021-07-15 6.36 6.41 6.15 6.25 0.1M
2021-07-14 6.64 6.64 6.18 6.36 0.1M
2021-07-13 6.56 6.74 6.50 6.67 0.1M
2021-07-12 6.55 6.59 6.41 6.56 0.1M
2021-07-09 6.40 6.64 6.28 6.52 0.2M
2021-07-08 6.60 6.74 6.45 6.45 0.2M
2021-07-07 7.01 7.15 6.64 6.65 1.0M
2021-07-06 7.90 8.00 7.84 7.94 0.1M
2021-07-02 7.97 7.98 7.85 7.89 0.0M
2021-07-01 7.89 8.05 7.55 7.90 0.1M
2021-06-30 7.60 7.99 7.56 7.85 0.1M
2021-06-29 7.49 7.65 7.47 7.65 0.0M
2021-06-28 7.15 7.48 7.15 7.48 0.0M
2021-06-25 7.14 7.47 7.09 7.10 0.1M
2021-06-24 7.25 7.36 7.02 7.15 0.0M
2021-06-23 7.25 7.48 7.04 7.25 0.1M
2021-06-22 6.98 7.25 6.93 7.25 0.1M
2021-06-21 6.99 7.03 6.90 6.93 0.0M
2021-06-18 6.90 6.95 6.80 6.95 0.1M
2021-06-17 6.88 6.90 6.82 6.90 0.0M
2021-06-16 6.89 6.90 6.83 6.84 0.0M
2021-06-15 6.80 6.84 6.80 6.84 0.0M
2021-06-14 6.85 6.85 6.80 6.82 0.0M
2021-06-11 6.85 6.86 6.78 6.85 0.0M
2021-06-10 6.85 6.86 6.80 6.81 0.0M
2021-06-09 6.87 6.87 6.79 6.85 0.0M
2021-06-08 6.90 6.94 6.79 6.79 0.0M
2021-06-07 6.75 6.86 6.75 6.85 0.0M
2021-06-04 6.80 6.80 6.75 6.75 0.0M
2021-06-03 6.77 6.82 6.74 6.78 0.0M
2021-06-02 6.78 6.83 6.60 6.72 0.0M
2021-06-01 6.70 6.87 6.70 6.79 0.0M
2021-05-28 6.53 6.70 6.53 6.70 0.0M
2021-05-27 6.55 6.55 6.46 6.52 0.0M
2021-05-26 6.54 6.58 6.50 6.54 0.0M
2021-05-25 6.55 6.60 6.50 6.58 0.0M
2021-05-24 6.60 6.60 6.50 6.56 0.0M
2021-05-21 6.66 6.70 6.63 6.67 0.0M
2021-05-20 6.41 6.73 6.40 6.72 0.0M
2021-05-19 6.48 6.53 6.33 6.41 0.0M
2021-05-18 6.50 6.53 6.42 6.53 0.0M
2021-05-17 6.36 6.48 6.36 6.48 0.0M
2021-05-14 6.31 6.36 6.24 6.36 0.0M
2021-05-13 6.35 6.39 6.20 6.23 0.0M
2021-05-12 6.28 6.34 6.26 6.33 0.0M
2021-05-11 6.33 6.36 6.15 6.26 0.0M
2021-05-10 6.45 6.48 6.35 6.48 0.0M
2021-05-07 6.38 6.44 6.34 6.42 0.0M
2021-05-06 6.44 6.44 6.35 6.38 0.0M
2021-05-05 6.33 6.48 6.32 6.46 0.0M
2021-05-04 6.29 6.33 6.26 6.32 0.0M
2021-05-03 6.30 6.30 6.25 6.28 0.0M
2021-04-30 6.29 6.30 6.18 6.29 0.0M
2021-04-29 6.30 6.30 6.11 6.20 0.0M
2021-04-28 6.19 6.33 6.13 6.27 0.0M
2021-04-27 6.19 6.20 6.05 6.19 0.0M
2021-04-26 6.07 6.17 6.05 6.17 0.0M
2021-04-23 6.04 6.18 6.04 6.14 0.0M
2021-04-22 6.08 6.13 6.03 6.08 0.0M
2021-04-21 6.15 6.22 6.07 6.10 0.0M
2021-04-20 6.32 6.32 6.10 6.19 0.0M
2021-04-19 6.15 6.33 6.06 6.26 0.1M
2021-04-16 6.05 6.20 6.05 6.07 0.0M
2021-04-15 6.00 6.15 5.82 6.03 0.1M
2021-04-14 5.57 5.85 5.57 5.83 0.1M
2021-04-13 5.56 5.56 5.41 5.51 0.1M
2021-04-12 5.83 5.85 5.55 5.56 0.1M
2021-04-09 6.11 6.17 5.84 5.85 0.1M
2021-04-08 6.57 6.57 6.06 6.11 0.1M
2021-04-07 6.50 6.69 6.45 6.68 0.1M
2021-04-06 6.40 6.47 6.37 6.45 0.1M
2021-04-05 6.20 6.40 6.18 6.36 0.1M
2021-04-01 6.10 6.23 6.01 6.18 0.1M
2021-03-31 5.94 6.10 5.90 6.10 0.1M
2021-03-30 5.84 5.93 5.82 5.93 0.0M
2021-03-29 5.76 5.91 5.76 5.82 0.0M
2021-03-26 5.88 5.95 5.82 5.89 0.0M
2021-03-25 5.87 5.87 5.76 5.85 0.0M
2021-03-24 5.81 5.87 5.79 5.82 0.0M
2021-03-23 5.88 5.88 5.80 5.83 0.0M
2021-03-22 5.94 5.94 5.81 5.89 0.0M
2021-03-19 5.72 5.85 5.70 5.83 0.0M
2021-03-18 5.74 5.78 5.73 5.75 0.0M
2021-03-17 5.80 5.80 5.64 5.74 0.0M
2021-03-16 5.69 5.75 5.59 5.69 0.0M
2021-03-15 5.47 5.69 5.47 5.69 0.0M
2021-03-12 5.60 5.60 5.53 5.60 0.0M
2021-03-11 5.45 5.53 5.38 5.51 0.0M
2021-03-10 5.36 5.45 5.30 5.44 0.0M
2021-03-09 5.35 5.44 5.26 5.44 0.0M
2021-03-08 5.20 5.35 5.19 5.32 0.0M
2021-03-05 5.29 5.38 5.16 5.22 0.0M
2021-03-04 5.50 5.50 5.31 5.35 0.0M
2021-03-03 5.33 5.42 5.31 5.41 0.0M
2021-03-02 5.42 5.43 5.32 5.41 0.0M
2021-03-01 5.50 5.68 5.25 5.39 0.0M
2021-02-26 5.60 5.60 5.51 5.51 0.0M
2021-02-25 5.54 5.69 5.50 5.55 0.0M
2021-02-24 5.39 5.54 5.31 5.45 0.0M
2021-02-23 5.39 5.39 5.33 5.39 0.0M
2021-02-22 5.39 5.43 5.39 5.39 0.0M
2021-02-19 5.47 5.50 5.40 5.50 0.0M
2021-02-18 5.43 5.47 5.40 5.40 0.0M
2021-02-17 5.45 5.45 5.35 5.40 0.0M
2021-02-16 5.32 5.46 5.32 5.42 0.0M
2021-02-12 5.44 5.44 5.32 5.32 0.0M
2021-02-11 5.40 5.41 5.32 5.33 0.0M
2021-02-10 5.46 5.47 5.33 5.40 0.0M
2021-02-09 5.46 5.46 5.32 5.37 0.0M
2021-02-08 5.32 5.47 5.32 5.45 0.1M
2021-02-05 5.36 5.39 5.25 5.32 0.0M
2021-02-04 5.30 5.38 5.25 5.27 0.0M
2021-02-03 5.32 5.38 5.29 5.33 0.0M
2021-02-02 5.10 5.40 5.09 5.40 0.0M
2021-02-01 5.05 5.12 4.89 5.09 0.1M
2021-01-29 5.26 5.26 5.12 5.19 0.0M
2021-01-28 5.16 5.28 5.10 5.15 0.0M
2021-01-27 5.21 5.25 5.16 5.17 0.0M
2021-01-26 5.21 5.31 5.17 5.24 0.0M
2021-01-25 5.11 5.31 5.11 5.25 0.0M
2021-01-22 5.15 5.25 5.11 5.16 0.0M
2021-01-21 5.34 5.34 5.13 5.19 0.0M
2021-01-20 5.41 5.42 5.30 5.31 0.0M
2021-01-19 5.27 5.43 5.24 5.41 0.0M
2021-01-15 5.30 5.34 5.11 5.23 0.0M
2021-01-14 5.30 5.34 5.25 5.27 0.0M
2021-01-13 5.02 5.36 5.02 5.31 0.0M
2021-01-12 5.07 5.19 5.05 5.11 0.0M
2021-01-11 5.03 5.11 5.03 5.08 0.0M
2021-01-08 5.15 5.15 5.04 5.08 0.0M
2021-01-07 5.07 5.09 5.03 5.09 0.0M
2021-01-06 5.01 5.14 5.01 5.07 0.0M
2021-01-05 5.02 5.13 5.02 5.13 0.0M
2021-01-04 5.14 5.16 4.90 5.02 0.0M