PDF Solutions

PDFS
🏛️ usa →
26.22
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
2023-12-29 32.54 33.09 32.05 32.14 0.1M
2023-12-28 33.36 33.36 32.59 32.65 0.1M
2023-12-27 33.26 33.36 32.85 33.19 0.1M
2023-12-26 33.72 33.98 33.33 33.35 0.1M
2023-12-22 33.95 34.09 32.86 33.46 0.3M
2023-12-21 31.63 34.07 31.28 33.91 0.4M
2023-12-20 31.78 31.98 31.11 31.13 0.2M
2023-12-19 30.63 31.87 30.40 31.78 0.2M
2023-12-18 30.54 30.79 29.97 30.42 0.2M
2023-12-15 31.50 31.50 30.33 30.52 0.5M
2023-12-14 31.36 31.95 31.09 31.38 0.2M
2023-12-13 30.92 31.32 28.03 31.03 0.3M
2023-12-12 31.28 31.46 30.83 30.93 0.2M
2023-12-11 30.45 31.25 30.21 31.20 0.1M
2023-12-08 30.49 30.96 30.39 30.45 0.2M
2023-12-07 30.78 30.94 30.26 30.64 0.3M
2023-12-06 30.75 31.00 30.37 30.51 0.2M
2023-12-05 30.60 30.65 30.16 30.48 0.2M
2023-12-04 30.05 30.89 29.42 30.79 0.3M
2023-12-01 29.96 30.44 29.61 30.40 0.3M
2023-11-30 30.38 30.78 29.78 29.99 0.2M
2023-11-29 30.73 31.33 30.30 30.37 0.3M
2023-11-28 30.71 30.79 30.23 30.33 0.1M
2023-11-27 30.72 30.95 30.52 30.75 0.2M
2023-11-24 30.79 31.04 30.78 30.91 0.0M
2023-11-22 31.18 31.55 30.79 30.84 0.1M
2023-11-21 30.85 31.04 30.41 30.89 0.2M
2023-11-20 30.52 31.24 30.37 31.09 0.2M
2023-11-17 30.60 30.81 30.32 30.45 0.2M
2023-11-16 30.61 31.04 30.46 30.54 0.2M
2023-11-15 30.64 31.85 30.60 30.79 0.4M
2023-11-14 30.49 30.80 30.33 30.62 0.2M
2023-11-13 28.67 29.64 28.53 29.51 0.4M
2023-11-10 28.59 29.35 28.11 28.93 0.4M
2023-11-09 29.00 29.61 27.72 28.22 0.6M
2023-11-08 28.00 28.73 27.90 28.70 0.7M
2023-11-07 27.71 27.98 27.50 27.90 0.4M
2023-11-06 27.47 27.97 27.33 27.82 0.7M
2023-11-03 27.47 28.68 27.30 27.47 0.1M
2023-11-02 27.29 27.30 26.81 27.00 0.1M
2023-11-01 26.51 26.74 26.28 26.71 0.2M
2023-10-31 26.57 27.35 26.12 26.53 0.2M
2023-10-30 27.36 28.10 26.17 26.40 0.3M
2023-10-27 27.26 28.26 27.05 27.29 0.2M
2023-10-26 27.29 27.42 26.50 27.06 0.5M
2023-10-25 28.59 28.60 27.26 27.28 0.3M
2023-10-24 28.90 29.10 28.49 29.06 0.2M
2023-10-23 28.67 29.06 28.34 28.62 0.3M
2023-10-20 29.51 29.51 28.49 28.66 0.2M
2023-10-19 30.37 30.37 29.41 29.42 0.3M
2023-10-18 30.27 30.57 29.85 30.05 0.3M
2023-10-17 29.97 30.89 29.88 30.62 0.2M
2023-10-16 30.47 30.73 30.18 30.36 0.2M
2023-10-13 31.73 31.73 30.14 30.21 0.2M
2023-10-12 32.36 32.99 31.61 31.80 0.1M
2023-10-11 32.61 33.01 32.06 32.25 0.1M
2023-10-10 32.55 33.41 32.46 32.61 0.2M
2023-10-09 32.13 32.44 31.83 32.36 0.2M
2023-10-06 31.81 32.70 31.64 32.50 0.2M
2023-10-05 32.01 33.00 31.28 31.90 0.3M
2023-10-04 31.32 32.14 31.24 31.94 0.2M
2023-10-03 31.74 31.99 31.09 31.30 0.1M
2023-10-02 32.48 32.81 31.57 31.87 0.2M
2023-09-29 32.66 32.69 31.95 32.40 0.3M
2023-09-28 31.82 32.49 31.36 32.26 0.2M
2023-09-27 32.00 32.34 31.56 31.91 0.1M
2023-09-26 31.17 31.98 30.82 31.76 0.3M
2023-09-25 31.22 31.55 30.89 31.33 0.2M
2023-09-22 30.98 32.00 30.98 31.44 0.3M
2023-09-21 31.27 31.41 30.80 30.82 0.1M
2023-09-20 32.20 32.58 31.71 31.76 0.1M
2023-09-19 32.08 32.49 31.64 32.18 0.1M
2023-09-18 31.59 32.42 31.48 32.21 0.2M
2023-09-15 33.65 33.65 31.35 31.67 0.4M
2023-09-14 33.16 33.98 32.73 33.71 0.5M
2023-09-13 31.89 33.12 31.89 32.87 0.2M
2023-09-12 32.03 32.69 31.98 32.02 0.2M
2023-09-11 33.19 33.20 32.21 32.44 0.2M
2023-09-08 33.30 33.50 32.66 33.02 0.1M
2023-09-07 34.46 34.46 33.36 33.47 0.2M
2023-09-06 35.06 35.62 34.69 34.95 0.1M
2023-09-05 36.01 36.01 34.46 35.15 0.2M
2023-09-01 36.49 36.77 35.87 36.45 0.1M
2023-08-31 36.53 37.16 36.19 36.34 0.3M
2023-08-30 35.64 36.80 35.64 36.70 0.2M
2023-08-29 34.13 35.84 34.13 35.78 0.2M
2023-08-28 34.62 34.83 34.07 34.21 0.1M
2023-08-25 34.45 34.60 33.53 34.47 0.1M
2023-08-24 35.17 35.17 34.34 34.45 0.2M
2023-08-23 34.76 35.27 34.63 34.87 0.1M
2023-08-22 34.51 34.76 34.05 34.63 0.1M
2023-08-21 33.99 34.41 33.44 34.02 0.2M
2023-08-18 33.29 34.19 33.29 33.88 0.2M
2023-08-17 34.80 34.80 33.60 33.66 0.1M
2023-08-16 35.00 35.46 34.53 34.72 0.1M
2023-08-15 35.87 36.02 34.75 35.07 0.2M
2023-08-14 34.40 35.97 34.40 35.71 0.2M
2023-08-11 35.37 35.74 34.36 34.57 0.3M
2023-08-10 36.32 36.60 35.80 36.02 0.2M
2023-08-09 42.69 42.69 34.98 36.36 0.5M
2023-08-08 42.46 42.51 41.18 41.76 0.1M
2023-08-07 43.00 43.41 42.31 42.71 0.1M
2023-08-04 43.50 43.66 42.59 42.92 0.1M
2023-08-03 44.02 44.49 43.61 43.75 0.1M
2023-08-02 45.32 45.42 43.92 44.46 0.1M
2023-08-01 45.55 45.86 45.22 45.83 0.1M
2023-07-31 46.06 46.11 45.45 45.99 0.1M
2023-07-28 44.46 46.22 44.44 46.06 0.1M
2023-07-27 44.28 45.46 44.19 44.46 0.1M
2023-07-26 43.96 44.48 43.60 43.70 0.1M
2023-07-25 43.64 44.62 43.52 44.16 0.1M
2023-07-24 43.91 43.96 42.74 43.51 0.1M
2023-07-21 44.19 44.58 43.51 43.78 0.2M
2023-07-20 44.20 44.48 43.49 43.65 0.1M
2023-07-19 45.67 45.67 44.19 44.60 0.1M
2023-07-18 46.45 46.45 45.42 45.76 0.1M
2023-07-17 45.57 46.74 45.57 46.34 0.1M
2023-07-14 46.06 46.49 45.19 45.49 0.1M
2023-07-13 45.52 46.29 45.52 46.06 0.1M
2023-07-12 45.22 45.89 45.07 45.40 0.1M
2023-07-11 47.73 48.02 43.81 44.59 0.2M
2023-07-10 45.52 47.77 45.52 47.60 0.2M
2023-07-07 44.92 46.46 44.92 45.36 0.3M
2023-07-06 44.05 44.91 43.51 44.78 0.1M
2023-07-05 45.60 45.60 44.07 44.59 0.2M
2023-07-03 45.66 45.81 44.66 45.64 0.1M
2023-06-30 45.63 45.80 44.94 45.10 0.3M
2023-06-29 43.76 45.45 43.55 45.24 0.2M
2023-06-28 43.38 43.85 43.15 43.58 0.1M
2023-06-27 43.08 44.91 42.06 43.94 0.1M
2023-06-26 43.67 44.49 42.83 42.88 0.1M
2023-06-23 44.47 45.66 43.28 43.63 0.4M
2023-06-22 44.65 45.33 44.47 45.04 0.1M
2023-06-21 44.62 45.02 44.28 44.70 0.1M
2023-06-20 43.83 44.78 43.21 44.76 0.1M
2023-06-16 44.91 45.11 43.66 43.81 0.3M
2023-06-15 44.53 44.81 43.94 44.42 0.1M
2023-06-14 44.50 44.90 44.19 44.85 0.1M
2023-06-13 45.00 45.46 44.51 44.84 0.2M
2023-06-12 44.33 44.80 43.78 44.71 0.1M
2023-06-09 44.29 44.29 43.64 43.98 0.1M
2023-06-08 43.21 43.95 42.90 43.87 0.2M
2023-06-07 43.00 44.37 42.70 43.06 0.2M
2023-06-06 41.89 43.37 41.77 42.83 0.2M
2023-06-05 42.29 42.33 41.46 42.13 0.2M
2023-06-02 42.96 43.25 41.58 42.85 0.1M
2023-06-01 42.28 43.00 41.74 42.88 0.2M
2023-05-31 41.72 42.54 41.40 42.25 0.7M
2023-05-30 43.00 43.33 41.95 42.19 0.1M
2023-05-26 40.90 42.69 40.90 42.53 0.2M
2023-05-25 39.14 40.83 39.03 40.62 0.2M
2023-05-24 38.76 39.19 37.86 38.45 0.2M
2023-05-23 39.41 39.90 38.80 39.28 0.1M
2023-05-22 39.44 40.16 39.18 39.64 0.1M
2023-05-19 39.36 39.73 38.77 39.69 0.1M
2023-05-18 38.95 40.02 38.89 39.03 0.2M
2023-05-17 37.21 39.00 36.77 38.90 0.3M
2023-05-16 35.01 37.06 34.92 37.06 0.2M
2023-05-15 35.77 36.10 35.37 35.40 0.2M
2023-05-12 35.25 36.42 34.75 35.80 0.2M
2023-05-11 33.58 35.60 32.25 35.59 0.5M
2023-05-10 38.60 39.83 33.67 33.72 0.4M
2023-05-09 38.33 38.80 37.79 37.98 0.2M
2023-05-08 38.47 38.99 37.84 38.78 0.1M
2023-05-05 37.27 38.85 37.23 38.71 0.2M
2023-05-04 36.35 37.18 36.17 36.96 0.2M
2023-05-03 36.27 36.99 36.24 36.60 0.2M
2023-05-02 36.38 36.78 35.89 36.42 0.1M
2023-05-01 36.05 36.67 36.05 36.28 0.1M
2023-04-28 36.39 36.80 35.92 36.05 0.1M
2023-04-27 37.79 37.79 36.38 36.45 0.2M
2023-04-26 37.68 38.26 37.17 37.85 0.1M
2023-04-25 39.06 39.22 37.53 37.57 0.1M
2023-04-24 39.97 40.35 39.28 39.38 0.1M
2023-04-21 39.94 40.41 39.74 40.09 0.1M
2023-04-20 39.31 40.57 39.06 40.01 0.1M
2023-04-19 40.60 40.60 39.63 39.72 0.2M
2023-04-18 41.01 41.52 40.42 40.81 0.1M
2023-04-17 41.16 41.48 40.25 40.80 0.1M
2023-04-14 41.21 41.86 41.06 41.28 0.1M
2023-04-13 41.28 41.49 40.58 41.23 0.1M
2023-04-12 41.55 41.91 40.91 41.17 0.1M
2023-04-11 42.55 42.93 41.08 41.11 0.2M
2023-04-10 41.04 42.57 40.56 42.57 0.4M
2023-04-06 42.13 42.13 41.15 41.23 0.2M
2023-04-05 42.20 42.49 41.73 42.27 0.2M
2023-04-04 43.25 43.25 42.22 42.42 0.2M
2023-04-03 42.11 42.94 41.82 42.90 0.2M
2023-03-31 41.68 42.50 41.65 42.40 0.4M
2023-03-30 42.05 42.16 41.56 41.73 0.1M
2023-03-29 41.32 41.92 40.80 41.70 0.1M
2023-03-28 41.48 42.09 40.33 40.91 0.1M
2023-03-27 41.72 42.20 41.17 41.63 0.2M
2023-03-24 40.87 41.52 40.60 41.48 0.2M
2023-03-23 40.27 42.08 40.26 41.23 0.2M
2023-03-22 40.57 40.74 39.78 39.79 0.2M
2023-03-21 40.59 41.15 39.73 40.60 0.3M
2023-03-20 39.25 40.16 38.92 40.12 0.2M
2023-03-17 39.38 39.72 39.03 39.21 0.5M
2023-03-16 37.94 39.45 36.96 39.44 0.5M
2023-03-15 37.81 38.18 36.48 37.94 0.2M
2023-03-14 37.16 38.39 37.16 38.37 0.4M
2023-03-13 36.64 37.28 36.25 36.65 0.1M
2023-03-10 37.85 37.88 36.75 37.08 0.1M
2023-03-09 38.68 39.01 37.73 37.76 0.2M
2023-03-08 38.45 38.89 38.29 38.87 0.2M
2023-03-07 38.16 38.40 37.99 38.34 0.2M
2023-03-06 38.41 38.66 37.72 38.08 0.2M
2023-03-03 37.44 38.39 37.26 38.38 0.2M
2023-03-02 36.69 37.47 36.38 37.47 0.1M
2023-03-01 37.44 38.00 37.17 37.22 0.2M
2023-02-28 37.03 37.66 36.94 37.44 0.5M
2023-02-27 37.87 37.87 36.86 37.10 0.1M
2023-02-24 36.56 37.19 36.30 37.14 0.2M
2023-02-23 36.98 37.40 36.02 36.93 0.2M
2023-02-22 36.87 37.05 36.11 36.49 0.3M
2023-02-21 37.32 37.59 36.70 37.40 0.2M
2023-02-17 37.21 37.66 34.20 37.38 0.6M
2023-02-16 33.08 34.44 33.08 34.02 0.2M
2023-02-15 32.93 33.85 32.90 33.65 0.1M
2023-02-14 33.21 33.60 32.93 33.29 0.1M
2023-02-13 33.08 33.53 32.25 33.26 0.1M
2023-02-10 33.70 33.71 32.56 32.98 0.1M
2023-02-09 34.62 35.00 33.76 34.02 0.2M
2023-02-08 33.62 34.19 33.62 34.00 0.1M
2023-02-07 33.12 33.83 32.98 33.72 0.2M
2023-02-06 32.07 33.29 32.00 33.03 0.1M
2023-02-03 32.19 32.87 32.19 32.31 0.1M
2023-02-02 33.07 33.62 32.50 32.85 0.1M
2023-02-01 32.02 32.89 31.77 32.65 0.2M
2023-01-31 31.76 32.45 31.72 31.78 0.2M
2023-01-30 31.47 31.92 31.40 31.59 0.1M
2023-01-27 32.04 32.60 31.60 31.84 0.1M
2023-01-26 32.63 32.70 31.69 32.45 0.1M
2023-01-25 31.30 32.49 31.00 32.43 0.1M
2023-01-24 30.85 31.76 30.76 31.72 0.1M
2023-01-23 31.34 31.77 30.57 31.05 0.1M
2023-01-20 30.44 31.58 30.27 31.25 0.2M
2023-01-19 30.07 30.31 29.94 30.02 0.1M
2023-01-18 30.69 30.97 30.00 30.18 0.1M
2023-01-17 30.64 30.80 30.45 30.50 0.0M
2023-01-13 30.20 30.59 30.10 30.59 0.1M
2023-01-12 30.19 30.37 29.32 30.32 0.1M
2023-01-11 30.16 30.33 29.59 30.06 0.1M
2023-01-10 29.38 30.24 29.31 29.86 0.1M
2023-01-09 29.01 29.61 28.50 29.24 0.1M
2023-01-06 27.67 28.76 27.51 28.68 0.1M
2023-01-05 27.56 28.07 27.23 27.44 0.1M
2023-01-04 28.12 28.12 27.39 27.65 0.1M
2023-01-03 29.00 29.02 27.62 27.88 0.1M