22nd Century

XXII
🏛️ usa →
1.56
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 3.10 3.35 3.02 3.09 5.4M
2021-12-30 3.06 3.24 2.96 3.12 5.0M
2021-12-29 3.06 3.19 2.95 3.04 5.2M
2021-12-28 3.23 3.29 3.04 3.07 6.7M
2021-12-27 3.20 3.43 2.92 3.31 25.7M
2021-12-23 2.46 3.52 2.23 3.05 77.5M
2021-12-22 2.21 2.22 2.14 2.20 1.3M
2021-12-21 2.18 2.25 2.14 2.21 1.5M
2021-12-20 2.23 2.23 2.10 2.14 2.7M
2021-12-17 2.26 2.39 2.19 2.33 2.2M
2021-12-16 2.32 2.35 2.24 2.28 1.0M
2021-12-15 2.21 2.31 2.15 2.30 1.5M
2021-12-14 2.23 2.26 2.15 2.17 1.8M
2021-12-13 2.34 2.35 2.19 2.27 1.4M
2021-12-10 2.41 2.44 2.26 2.30 2.5M
2021-12-09 2.44 2.47 2.34 2.36 1.4M
2021-12-08 2.45 2.52 2.39 2.47 1.0M
2021-12-07 2.41 2.56 2.37 2.46 2.0M
2021-12-06 2.33 2.40 2.23 2.35 1.5M
2021-12-03 2.48 2.48 2.30 2.33 1.7M
2021-12-02 2.46 2.52 2.38 2.48 1.5M
2021-12-01 2.59 2.67 2.43 2.44 1.8M
2021-11-30 2.51 2.58 2.44 2.51 3.8M
2021-11-29 2.69 2.69 2.45 2.56 2.2M
2021-11-26 2.74 2.76 2.51 2.60 2.2M
2021-11-24 2.78 2.86 2.71 2.78 1.7M
2021-11-23 2.82 2.87 2.74 2.83 1.7M
2021-11-22 2.90 2.92 2.79 2.82 1.4M
2021-11-19 2.89 2.95 2.77 2.86 2.4M
2021-11-18 3.14 3.14 2.85 2.90 1.9M
2021-11-17 3.15 3.19 3.06 3.11 2.4M
2021-11-16 3.22 3.30 3.13 3.19 1.5M
2021-11-15 3.02 3.32 3.01 3.22 3.8M
2021-11-12 2.84 3.02 2.68 2.98 4.7M
2021-11-11 2.91 2.94 2.76 2.80 2.3M
2021-11-10 3.04 3.06 2.90 2.91 1.4M
2021-11-09 3.16 3.21 2.99 3.04 1.5M
2021-11-08 3.01 3.25 3.00 3.16 2.6M
2021-11-05 2.96 3.01 2.91 2.97 1.8M
2021-11-04 3.15 3.19 2.90 2.94 1.2M
2021-11-03 2.90 3.09 2.86 2.99 1.4M
2021-11-02 2.94 2.96 2.84 2.94 0.6M
2021-11-01 2.74 2.96 2.74 2.96 1.4M
2021-10-29 2.83 2.89 2.70 2.74 1.0M
2021-10-27 2.97 2.97 2.78 2.79 1.3M
2021-10-26 2.99 2.99 2.88 2.96 0.9M
2021-10-25 2.89 2.96 2.84 2.96 0.6M
2021-10-22 2.97 2.97 2.84 2.89 0.8M
2021-10-21 2.90 3.01 2.90 2.99 0.9M
2021-10-20 2.87 2.95 2.82 2.92 0.7M
2021-10-19 2.90 2.91 2.76 2.90 1.0M
2021-10-18 2.90 2.92 2.84 2.89 0.6M
2021-10-15 3.00 3.08 2.88 2.90 1.5M
2021-10-14 2.95 3.01 2.91 2.95 0.6M
2021-10-13 2.97 2.98 2.89 2.94 0.5M
2021-10-12 2.89 2.96 2.86 2.94 0.7M
2021-10-11 2.90 2.96 2.87 2.88 0.6M
2021-10-08 3.04 3.04 2.91 2.92 0.8M
2021-10-07 3.11 3.13 3.03 3.05 0.9M
2021-10-06 3.13 3.17 3.04 3.09 0.9M
2021-10-05 3.12 3.23 3.10 3.18 0.8M
2021-10-04 3.09 3.14 2.98 3.12 1.1M
2021-10-01 3.06 3.17 2.93 3.11 1.6M
2021-09-30 2.88 2.99 2.81 2.96 2.0M
2021-09-29 3.00 3.01 2.87 2.88 0.8M
2021-09-28 3.02 3.06 2.89 2.99 1.3M
2021-09-27 2.98 3.09 2.94 3.06 0.8M
2021-09-24 3.04 3.07 2.90 2.97 1.2M
2021-09-23 3.01 3.12 3.00 3.10 0.7M
2021-09-22 2.93 3.03 2.90 3.02 1.0M
2021-09-21 2.93 2.97 2.85 2.92 0.9M
2021-09-20 2.96 2.98 2.83 2.86 1.9M
2021-09-17 3.13 3.16 3.02 3.04 1.8M
2021-09-16 3.09 3.12 3.02 3.10 0.6M
2021-09-15 3.02 3.13 2.96 3.12 1.0M
2021-09-14 3.12 3.23 2.97 2.99 1.5M
2021-09-13 3.24 3.25 3.02 3.09 1.9M
2021-09-10 3.26 3.37 3.23 3.23 0.9M
2021-09-09 3.22 3.35 3.17 3.26 1.3M
2021-09-08 3.37 3.38 3.18 3.22 1.6M
2021-09-07 3.35 3.39 3.28 3.39 1.3M
2021-09-03 3.39 3.49 3.32 3.36 1.5M
2021-09-02 3.40 3.43 3.28 3.37 1.9M
2021-09-01 3.60 3.62 3.30 3.37 3.4M
2021-08-31 3.52 3.57 3.44 3.57 3.9M
2021-08-30 3.99 4.05 3.31 3.46 5.4M
2021-08-27 3.62 3.99 3.61 3.97 2.3M
2021-08-26 3.66 3.77 3.57 3.61 1.5M
2021-08-25 3.79 3.88 3.66 3.66 1.1M
2021-08-24 3.76 3.81 3.65 3.81 1.2M
2021-08-23 3.50 3.73 3.49 3.73 1.1M
2021-08-20 3.37 3.57 3.36 3.48 1.2M
2021-08-19 3.43 3.54 3.38 3.45 1.4M
2021-08-18 3.42 3.59 3.30 3.39 1.8M
2021-08-17 3.50 3.54 3.26 3.36 2.0M
2021-08-16 3.99 4.02 3.52 3.55 2.0M
2021-08-13 3.64 4.17 3.61 4.03 4.3M
2021-08-12 3.64 3.70 3.57 3.63 0.8M
2021-08-11 3.79 3.79 3.57 3.66 1.1M
2021-08-10 3.74 3.79 3.57 3.78 1.3M
2021-08-09 3.55 3.74 3.46 3.67 1.2M
2021-08-06 3.51 3.61 3.40 3.53 1.5M
2021-08-05 3.16 3.60 3.06 3.52 3.2M
2021-08-04 3.07 3.13 2.95 2.99 1.7M
2021-08-03 3.17 3.20 3.05 3.12 1.0M
2021-08-02 3.20 3.32 3.16 3.18 0.9M
2021-07-30 3.24 3.38 3.18 3.21 1.0M
2021-07-29 3.24 3.32 3.19 3.30 0.9M
2021-07-28 3.08 3.25 3.04 3.23 1.3M
2021-07-27 3.09 3.12 2.96 3.08 1.6M
2021-07-26 3.23 3.24 3.07 3.09 1.1M
2021-07-23 3.29 3.29 3.08 3.16 1.6M
2021-07-22 3.31 3.33 3.16 3.18 1.4M
2021-07-21 3.21 3.37 3.21 3.33 1.2M
2021-07-20 3.11 3.23 2.98 3.17 1.8M
2021-07-19 3.06 3.13 2.86 3.09 3.5M
2021-07-16 3.16 3.21 3.06 3.06 1.9M
2021-07-15 3.57 3.58 3.00 3.13 4.7M
2021-07-14 3.67 3.87 3.58 3.58 2.2M
2021-07-13 3.76 3.78 3.62 3.64 1.1M
2021-07-12 3.80 3.82 3.58 3.76 1.4M
2021-07-09 3.81 3.90 3.76 3.82 1.2M
2021-07-08 3.52 3.82 3.52 3.79 1.7M
2021-07-07 3.94 3.95 3.58 3.73 2.3M
2021-07-06 3.96 4.00 3.81 3.92 1.7M
2021-07-02 4.26 4.26 3.87 3.96 3.3M
2021-07-01 4.62 4.63 4.16 4.21 3.8M
2021-06-30 4.84 4.95 4.58 4.63 3.5M
2021-06-29 4.93 4.98 4.79 4.90 1.5M
2021-06-28 4.71 4.96 4.66 4.92 2.1M
2021-06-25 4.62 4.90 4.62 4.77 19.6M
2021-06-24 4.53 4.72 4.50 4.62 1.7M
2021-06-23 4.47 4.68 4.47 4.54 2.1M
2021-06-22 4.44 4.53 4.34 4.50 1.8M
2021-06-21 4.50 4.57 4.30 4.51 2.0M
2021-06-18 4.37 4.61 4.33 4.47 2.7M
2021-06-17 4.55 4.64 4.36 4.45 1.7M
2021-06-16 4.48 4.57 4.36 4.51 1.5M
2021-06-15 4.62 4.65 4.43 4.52 1.7M
2021-06-14 4.78 4.86 4.59 4.60 1.4M
2021-06-11 4.66 4.84 4.58 4.79 2.1M
2021-06-10 4.90 4.97 4.57 4.62 2.3M
2021-06-09 5.05 5.17 4.81 4.85 3.3M
2021-06-08 5.25 5.25 4.83 5.00 2.9M
2021-06-07 4.38 5.25 4.25 5.24 7.3M
2021-06-04 4.63 4.71 4.57 4.63 1.2M
2021-06-03 4.54 4.72 4.43 4.60 1.9M
2021-06-02 4.62 4.68 4.54 4.63 1.7M
2021-06-01 4.63 4.85 4.58 4.60 1.9M
2021-05-28 5.07 5.15 4.50 4.50 7.9M
2021-05-27 4.94 5.25 4.89 5.05 3.8M
2021-05-26 4.85 5.05 4.79 4.81 2.4M
2021-05-25 4.68 4.87 4.62 4.83 2.3M
2021-05-24 4.63 4.84 4.43 4.67 2.8M
2021-05-21 4.60 4.62 4.39 4.55 1.4M
2021-05-20 4.64 4.71 4.43 4.54 1.9M
2021-05-19 4.38 4.78 4.25 4.65 2.6M
2021-05-18 4.08 4.69 4.04 4.55 3.7M
2021-05-17 3.88 4.18 3.82 4.02 2.5M
2021-05-14 3.92 4.00 3.76 3.91 2.1M
2021-05-13 4.03 4.11 3.56 3.87 3.5M
2021-05-12 4.39 4.52 3.96 3.96 2.9M
2021-05-11 4.20 4.55 4.10 4.46 2.0M
2021-05-10 4.36 4.63 4.22 4.46 4.2M
2021-05-07 4.27 4.49 4.20 4.37 3.5M
2021-05-06 3.95 4.23 3.65 4.23 3.9M
2021-05-05 4.39 4.43 3.92 4.03 4.2M
2021-05-04 4.24 4.47 4.09 4.33 4.1M
2021-05-03 4.79 4.81 4.25 4.31 5.8M
2021-04-30 4.56 5.37 4.54 4.68 10.6M
2021-04-29 5.47 5.51 4.50 4.74 13.2M
2021-04-28 4.97 5.74 4.76 5.62 12.4M
2021-04-27 5.30 5.62 4.85 4.91 7.9M
2021-04-26 5.42 6.07 4.67 5.39 27.9M
2021-04-23 4.10 5.24 4.07 5.15 15.7M
2021-04-22 4.07 4.25 3.94 4.02 6.3M
2021-04-21 3.74 4.20 3.70 4.00 8.5M
2021-04-20 3.96 3.96 3.48 3.74 12.3M
2021-04-19 3.20 3.97 3.01 3.55 12.2M
2021-04-16 3.62 3.62 3.15 3.21 2.7M
2021-04-15 3.50 3.68 3.44 3.51 1.6M
2021-04-14 3.43 3.54 3.40 3.41 1.1M
2021-04-13 3.50 3.54 3.36 3.46 1.4M
2021-04-12 3.57 3.59 3.40 3.48 1.6M
2021-04-09 3.64 3.77 3.50 3.61 1.3M
2021-04-08 3.41 3.78 3.40 3.70 2.4M
2021-04-07 3.67 3.68 3.35 3.38 1.7M
2021-04-06 3.51 3.69 3.50 3.67 1.4M
2021-04-05 3.56 3.71 3.47 3.56 1.8M
2021-04-01 3.40 3.63 3.30 3.48 3.7M
2021-03-31 3.01 3.45 3.00 3.29 2.7M
2021-03-30 2.88 3.04 2.74 2.99 1.3M
2021-03-29 3.00 3.15 2.84 2.85 1.8M
2021-03-26 3.05 3.21 2.97 3.06 1.7M
2021-03-25 2.89 3.04 2.80 3.03 1.9M
2021-03-24 3.17 3.22 2.96 2.97 1.6M
2021-03-23 3.34 3.42 3.09 3.11 2.2M
2021-03-22 3.13 3.42 3.02 3.39 2.8M
2021-03-19 3.02 3.20 2.91 3.20 2.3M
2021-03-18 3.06 3.26 2.96 3.03 3.0M
2021-03-17 2.76 2.93 2.66 2.87 2.0M
2021-03-16 3.02 3.04 2.80 2.82 2.3M
2021-03-15 3.06 3.15 2.82 2.99 3.2M
2021-03-12 2.92 3.38 2.71 3.05 8.4M
2021-03-11 2.34 2.80 2.25 2.70 4.9M
2021-03-10 2.40 2.49 2.18 2.22 3.5M
2021-03-09 2.28 2.41 2.20 2.39 2.7M
2021-03-08 2.46 2.50 2.13 2.17 3.3M
2021-03-05 2.26 2.40 1.86 2.40 6.2M
2021-03-04 2.36 2.64 2.11 2.18 6.0M
2021-03-03 3.20 3.22 2.38 2.47 8.0M
2021-03-02 3.25 3.35 2.99 3.01 3.3M
2021-03-01 3.42 3.52 3.25 3.29 2.8M
2021-02-26 3.50 3.64 3.31 3.35 3.2M
2021-02-25 3.99 4.01 3.36 3.41 3.3M
2021-02-24 3.85 4.06 3.82 4.00 2.6M
2021-02-23 4.25 4.26 3.28 3.82 5.0M
2021-02-22 4.06 4.66 4.05 4.26 6.1M
2021-02-19 4.00 4.14 3.95 4.14 2.7M
2021-02-18 3.96 4.16 3.83 4.00 3.5M
2021-02-17 4.08 4.16 3.96 4.13 2.9M
2021-02-16 4.26 4.26 3.83 4.12 5.4M
2021-02-12 3.58 4.23 3.51 4.10 11.9M
2021-02-11 3.65 3.75 3.42 3.72 6.3M
2021-02-10 3.35 4.28 3.23 3.47 13.6M
2021-02-09 3.12 3.34 3.06 3.23 3.8M
2021-02-08 3.05 3.10 2.98 3.10 2.2M
2021-02-05 3.10 3.10 2.84 3.01 3.0M
2021-02-04 2.72 3.06 2.72 3.05 5.1M
2021-02-03 2.69 2.80 2.67 2.73 2.8M
2021-02-02 2.49 2.70 2.48 2.66 2.9M
2021-02-01 2.54 2.57 2.36 2.48 1.9M
2021-01-29 2.52 2.60 2.44 2.50 1.7M
2021-01-28 2.57 2.67 2.49 2.49 2.3M
2021-01-27 2.56 2.74 2.50 2.52 3.0M
2021-01-26 2.76 2.77 2.63 2.69 1.9M
2021-01-25 2.78 2.83 2.54 2.81 2.7M
2021-01-22 2.61 2.84 2.56 2.79 2.3M
2021-01-21 2.53 2.67 2.50 2.61 1.5M
2021-01-20 2.69 2.69 2.51 2.55 1.8M
2021-01-19 2.87 2.89 2.60 2.63 2.9M
2021-01-15 2.90 2.90 2.72 2.78 1.7M
2021-01-14 2.89 2.99 2.79 2.85 2.7M
2021-01-13 2.85 2.90 2.74 2.88 1.9M
2021-01-12 2.76 2.93 2.71 2.80 2.5M
2021-01-11 2.56 2.70 2.50 2.70 2.4M
2021-01-08 2.64 2.66 2.43 2.63 2.5M
2021-01-07 2.58 2.72 2.50 2.67 3.9M
2021-01-06 2.23 2.76 2.21 2.49 8.3M
2021-01-05 2.16 2.30 2.15 2.17 1.8M
2021-01-04 2.20 2.30 2.12 2.16 1.9M