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
2025-09-26 1.80 1.84 1.55 1.56 2.6M
2025-09-25 1.81 2.16 1.72 1.98 20.7M
2025-09-24 1.57 1.58 1.51 1.51 0.4M
2025-09-23 1.56 1.64 1.55 1.60 0.6M
2025-09-22 1.70 1.70 1.56 1.59 2.0M
2025-09-19 2.04 2.07 1.81 1.97 22.1M
2025-09-18 1.75 1.76 1.74 1.76 6.4M
2025-09-17 1.76 1.79 1.72 1.74 0.1M
2025-09-16 1.73 1.79 1.68 1.75 0.1M
2025-09-15 1.79 1.82 1.72 1.72 0.1M
2025-09-12 1.85 1.86 1.78 1.80 0.1M
2025-09-11 1.69 1.82 1.65 1.80 0.2M
2025-09-10 1.68 1.70 1.61 1.69 0.2M
2025-09-09 1.62 1.70 1.59 1.70 0.1M
2025-09-08 1.74 1.74 1.61 1.62 0.1M
2025-09-05 1.64 1.72 1.61 1.71 0.1M
2025-09-04 1.74 1.74 1.64 1.65 0.2M
2025-09-03 1.75 1.80 1.74 1.75 0.1M
2025-09-02 1.79 1.80 1.74 1.79 0.1M
2025-08-29 1.82 1.82 1.72 1.75 0.2M
2025-08-28 1.85 1.85 1.75 1.80 0.2M
2025-08-27 1.89 1.92 1.77 1.81 0.2M
2025-08-26 1.93 1.95 1.84 1.85 0.2M
2025-08-25 1.97 1.98 1.87 1.94 0.2M
2025-08-22 1.98 2.04 1.94 1.97 0.2M
2025-08-21 2.12 2.16 1.98 1.98 0.3M
2025-08-20 2.28 2.28 2.14 2.19 0.1M
2025-08-19 2.40 2.40 2.24 2.24 0.1M
2025-08-18 2.28 2.45 2.27 2.34 0.2M
2025-08-15 2.35 2.39 2.31 2.34 0.1M
2025-08-14 2.38 2.47 2.22 2.40 0.5M
2025-08-13 2.46 2.67 2.40 2.67 0.5M
2025-08-12 2.32 2.38 2.26 2.38 0.1M
2025-08-11 2.42 2.45 2.28 2.30 0.3M
2025-08-08 2.41 2.57 2.38 2.43 0.2M
2025-08-07 2.48 2.59 2.43 2.48 0.2M
2025-08-06 2.57 2.66 2.41 2.49 0.2M
2025-08-05 2.42 2.66 2.35 2.55 0.3M
2025-08-04 2.46 2.48 2.18 2.46 1.2M
2025-08-01 2.65 2.67 2.44 2.47 0.3M
2025-07-31 2.96 2.97 2.69 2.76 0.4M
2025-07-30 2.93 3.13 2.90 2.94 0.4M
2025-07-29 3.08 3.12 2.90 3.05 0.9M
2025-07-28 3.45 3.93 3.19 3.33 18.2M
2025-07-25 2.95 3.11 2.86 3.07 0.2M
2025-07-24 2.98 3.20 2.93 2.95 0.3M
2025-07-23 3.02 3.40 2.92 3.05 0.5M
2025-07-22 3.27 3.30 2.88 3.04 0.8M
2025-07-21 3.85 3.98 3.50 3.58 0.8M
2025-07-18 4.45 4.53 3.70 3.91 1.8M
2025-07-17 7.66 9.47 4.51 4.90 25.7M
2025-07-16 4.72 4.72 4.24 4.58 1.5M
2025-07-15 5.15 5.24 4.70 4.75 0.1M
2025-07-14 5.58 5.58 5.02 5.14 0.2M
2025-07-11 6.92 6.98 6.12 6.18 1.4M
2025-07-10 6.31 6.91 6.30 6.80 0.1M
2025-07-09 5.94 6.12 5.80 6.12 0.0M
2025-07-08 6.22 6.22 5.73 5.92 0.1M
2025-07-07 6.50 6.68 6.18 6.24 0.0M
2025-07-03 6.97 7.30 6.30 6.50 0.1M
2025-07-02 7.40 7.40 6.93 6.96 0.1M
2025-07-01 7.50 7.65 7.37 7.45 0.0M
2025-06-30 8.13 8.13 7.38 7.53 0.0M
2025-06-27 8.32 9.10 7.90 8.13 0.1M
2025-06-26 6.98 9.50 6.85 8.32 0.2M
2025-06-25 7.18 7.25 6.81 6.89 0.0M
2025-06-24 8.50 9.40 6.93 7.25 0.1M
2025-06-23 8.63 8.88 8.00 8.11 0.0M
2025-06-20 11.00 11.20 6.28 8.72 0.3M
2025-06-18 11.04 12.40 9.94 10.12 0.0M
2025-06-17 13.80 13.80 10.12 10.97 0.0M
2025-06-16 14.95 14.95 14.03 14.26 0.0M
2025-06-13 14.98 15.20 14.61 14.86 0.0M
2025-06-12 16.33 16.33 14.81 15.17 0.0M
2025-06-11 16.56 16.56 14.95 15.99 0.0M
2025-06-10 16.35 16.91 16.35 16.56 0.0M
2025-06-09 17.14 17.14 16.34 16.85 0.0M
2025-06-06 17.05 17.11 16.61 17.04 0.0M
2025-06-05 16.79 17.60 16.56 17.07 0.0M
2025-06-04 17.17 17.25 16.79 17.23 0.0M
2025-06-03 17.48 17.87 16.79 17.25 0.0M
2025-06-02 17.37 17.47 16.81 17.43 0.0M
2025-05-30 17.94 18.17 17.25 17.25 0.0M
2025-05-29 17.91 18.12 17.02 17.82 0.0M
2025-05-28 17.71 18.45 17.60 17.82 0.0M
2025-05-27 19.99 20.08 17.48 18.54 0.1M
2025-05-23 21.39 21.85 19.64 20.19 0.0M
2025-05-22 23.69 23.92 21.47 21.90 0.0M
2025-05-21 24.15 24.38 23.23 23.69 0.0M
2025-05-20 25.53 25.53 23.69 23.92 0.0M
2025-05-19 24.15 25.76 23.71 25.30 0.0M
2025-05-16 25.30 26.19 24.65 24.84 0.0M
2025-05-15 25.99 26.34 24.38 25.53 0.0M
2025-05-14 26.68 27.14 25.30 26.45 0.0M
2025-05-13 25.07 28.98 23.23 26.45 0.0M
2025-05-12 24.61 27.14 23.23 24.61 0.0M
2025-05-09 27.60 28.04 23.23 24.15 0.0M
2025-05-08 29.44 29.90 26.68 28.75 0.0M
2025-05-07 28.75 30.35 27.37 28.75 0.0M
2025-05-06 31.28 32.20 25.30 27.37 0.0M
2025-05-05 24.38 32.66 24.15 32.20 0.2M
2025-05-02 21.39 27.95 20.99 23.12 0.1M
2025-05-01 19.18 21.14 19.18 20.70 0.0M
2025-04-30 18.74 19.55 17.25 19.55 0.0M
2025-04-29 17.83 18.86 17.71 18.61 0.0M
2025-04-28 18.86 18.86 17.48 18.15 0.0M
2025-04-25 18.86 19.08 17.25 18.47 0.0M
2025-04-24 0.83 0.83 0.76 0.80 0.2M
2025-04-23 0.76 0.83 0.75 0.83 0.2M
2025-04-22 0.74 0.77 0.70 0.76 0.2M
2025-04-21 0.78 0.78 0.72 0.76 0.2M
2025-04-17 0.76 0.78 0.74 0.78 0.2M
2025-04-16 0.82 0.83 0.70 0.76 0.5M
2025-04-15 0.82 0.91 0.79 0.83 0.6M
2025-04-14 0.87 0.89 0.80 0.85 0.5M
2025-04-11 0.93 0.94 0.87 0.89 0.8M
2025-04-10 0.99 1.20 0.92 0.95 3.4M
2025-04-09 2.40 2.44 0.89 1.07 24.0M
2025-04-08 1.20 1.20 0.98 1.05 1.1M
2025-04-07 1.04 1.10 0.97 1.10 0.1M
2025-04-04 1.12 1.12 0.97 1.05 0.1M
2025-04-03 1.29 1.29 1.11 1.16 0.1M
2025-04-02 1.50 1.50 1.24 1.30 0.1M
2025-04-01 1.40 1.51 1.40 1.51 0.0M
2025-03-31 1.50 1.50 1.39 1.44 0.0M
2025-03-28 1.44 1.51 1.32 1.51 0.1M
2025-03-27 1.61 1.61 1.40 1.44 0.1M
2025-03-26 1.66 1.66 1.58 1.61 0.0M
2025-03-25 1.68 1.72 1.60 1.66 0.0M
2025-03-24 1.75 1.75 1.69 1.73 0.0M
2025-03-21 1.86 1.87 1.70 1.71 0.1M
2025-03-20 1.95 1.95 1.83 1.85 0.0M
2025-03-19 1.85 1.95 1.79 1.90 0.0M
2025-03-18 1.79 1.94 1.77 1.85 0.0M
2025-03-17 1.76 1.82 1.75 1.79 0.0M
2025-03-14 1.93 1.93 1.69 1.72 0.1M
2025-03-13 1.91 2.03 1.82 1.94 0.0M
2025-03-12 1.92 2.08 1.84 2.00 0.0M
2025-03-11 2.00 2.00 1.79 1.92 0.1M
2025-03-10 2.07 2.07 1.91 2.01 0.0M
2025-03-07 2.03 2.15 1.96 2.08 0.0M
2025-03-06 2.04 2.10 2.01 2.07 0.1M
2025-03-05 1.90 2.10 1.90 2.05 0.1M
2025-03-04 1.79 1.96 1.68 1.90 0.1M
2025-03-03 2.03 2.06 1.76 1.79 0.1M
2025-02-28 1.97 1.97 1.75 1.92 0.1M
2025-02-27 2.25 2.28 1.89 2.02 0.1M
2025-02-26 2.53 2.57 2.10 2.24 0.2M
2025-02-25 2.65 2.73 2.54 2.55 0.1M
2025-02-24 3.14 3.17 2.54 2.65 0.2M
2025-02-21 3.20 3.29 3.07 3.15 0.1M
2025-02-20 3.30 3.30 3.16 3.25 0.0M
2025-02-19 3.21 3.38 3.19 3.35 0.1M
2025-02-18 3.27 3.47 3.15 3.31 0.1M
2025-02-14 3.04 3.20 3.04 3.19 0.0M
2025-02-13 3.16 3.40 3.01 3.09 0.2M
2025-02-12 3.16 3.40 3.10 3.22 0.0M
2025-02-11 3.42 3.49 3.15 3.22 0.1M
2025-02-10 3.04 3.50 3.04 3.43 0.2M
2025-02-07 3.26 3.39 3.04 3.05 0.1M
2025-02-06 3.61 3.65 3.20 3.34 0.1M
2025-02-05 3.93 4.00 3.38 3.63 0.2M
2025-02-04 3.93 4.10 3.81 3.93 0.1M
2025-02-03 4.11 4.25 3.80 4.01 0.3M
2025-01-31 4.05 4.25 4.01 4.11 0.1M
2025-01-30 4.22 4.37 4.01 4.06 0.2M
2025-01-29 4.49 4.49 4.29 4.31 0.1M
2025-01-28 4.70 4.91 4.30 4.63 0.2M
2025-01-27 4.90 5.11 4.61 4.94 0.6M
2025-01-24 5.05 5.36 4.87 5.01 0.4M
2025-01-23 5.05 5.50 4.90 5.12 0.3M
2025-01-22 5.28 5.68 5.02 5.13 0.3M
2025-01-21 5.01 6.13 5.00 5.73 0.7M
2025-01-17 6.50 6.50 5.00 5.10 0.8M
2025-01-16 7.50 7.82 6.03 6.19 1.1M
2025-01-15 7.72 9.42 6.75 7.72 7.9M
2025-01-14 6.00 9.80 5.85 6.35 14.1M
2025-01-13 6.00 12.49 5.18 6.00 23.4M
2025-01-10 5.69 5.77 4.80 4.89 0.3M
2025-01-08 5.83 9.85 5.53 8.10 1.7M
2025-01-07 5.50 5.95 5.40 5.75 0.1M
2025-01-06 5.90 6.26 5.74 5.76 0.1M
2025-01-03 5.53 5.94 5.38 5.90 0.0M
2025-01-02 5.44 5.82 5.18 5.60 0.1M