PROS

PRO
🏛️ usa →
22.93
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 35.21 35.58 34.07 34.49 0.2M
2021-12-30 34.77 36.21 34.77 35.42 0.2M
2021-12-29 34.75 34.95 34.08 34.52 0.2M
2021-12-28 37.05 37.39 34.86 34.98 0.2M
2021-12-27 35.68 37.19 35.14 37.15 0.2M
2021-12-23 35.44 35.71 34.95 35.60 0.1M
2021-12-22 36.09 36.43 35.04 35.52 0.2M
2021-12-21 35.25 36.30 34.37 36.13 0.3M
2021-12-20 35.81 36.41 34.62 34.83 0.4M
2021-12-17 33.37 36.94 32.86 36.80 0.5M
2021-12-16 34.88 35.04 33.59 33.73 0.4M
2021-12-15 33.14 34.63 32.05 34.47 0.3M
2021-12-14 34.07 34.40 31.78 33.39 0.5M
2021-12-13 32.79 34.16 31.70 33.63 0.3M
2021-12-10 33.50 34.12 32.85 33.19 0.2M
2021-12-09 34.04 34.79 33.04 33.34 0.3M
2021-12-08 33.41 34.69 32.81 34.57 0.2M
2021-12-07 33.66 34.29 33.19 33.41 0.2M
2021-12-06 31.63 32.98 30.36 32.79 0.3M
2021-12-03 34.55 34.55 31.03 31.44 0.4M
2021-12-02 34.13 34.89 33.07 34.62 0.4M
2021-12-01 36.99 37.21 34.00 34.02 0.3M
2021-11-30 35.18 37.21 35.18 36.32 0.4M
2021-11-29 35.86 35.86 34.77 35.24 0.2M
2021-11-26 35.28 35.88 33.88 34.94 0.3M
2021-11-24 35.18 36.69 34.24 36.46 0.3M
2021-11-23 37.50 37.86 35.05 35.79 0.5M
2021-11-22 38.26 38.66 37.26 37.84 0.4M
2021-11-19 38.33 38.94 37.36 38.04 0.6M
2021-11-18 38.95 39.60 37.84 38.80 0.8M
2021-11-17 37.50 38.64 37.43 38.48 0.6M
2021-11-16 36.36 37.79 36.12 37.78 0.6M
2021-11-15 35.89 36.68 35.59 36.45 0.4M
2021-11-12 35.30 35.88 34.92 35.75 0.4M
2021-11-11 33.91 35.27 33.73 34.94 0.5M
2021-11-10 33.34 34.05 32.87 33.79 0.6M
2021-11-09 32.50 33.77 31.97 33.62 0.3M
2021-11-08 32.37 33.33 32.11 32.51 0.2M
2021-11-05 31.06 32.16 30.84 31.91 0.3M
2021-11-04 30.73 31.90 30.39 30.49 0.3M
2021-11-03 25.00 30.71 23.08 30.42 0.4M
2021-11-02 31.69 32.07 29.65 30.02 0.5M
2021-11-01 30.02 31.79 29.92 31.62 0.5M
2021-10-29 30.37 30.76 29.72 30.00 0.2M
2021-10-28 30.30 31.07 30.19 30.57 0.3M
2021-10-27 31.04 31.36 30.11 30.17 0.4M
2021-10-26 32.92 33.07 31.16 31.18 0.3M
2021-10-25 32.72 33.32 32.49 32.83 0.7M
2021-10-22 33.44 33.44 32.53 32.77 0.2M
2021-10-21 33.51 33.81 33.32 33.47 0.2M
2021-10-20 34.07 34.16 33.25 33.63 0.2M
2021-10-19 34.44 34.44 33.51 34.00 0.2M
2021-10-18 33.92 34.72 33.68 34.29 0.3M
2021-10-15 34.99 35.18 34.01 34.27 0.2M
2021-10-14 34.14 34.55 34.05 34.13 0.2M
2021-10-13 32.88 33.60 32.71 33.56 0.3M
2021-10-12 33.10 33.39 32.70 33.00 0.2M
2021-10-11 34.10 34.62 33.11 33.16 0.2M
2021-10-08 35.16 35.16 33.49 34.13 0.3M
2021-10-07 35.35 36.24 34.82 35.05 0.3M
2021-10-06 34.94 35.69 34.60 35.07 0.2M
2021-10-05 35.60 36.21 35.13 35.60 0.1M
2021-10-04 36.83 36.83 34.92 35.52 0.3M
2021-10-01 35.82 37.11 35.48 36.85 0.3M
2021-09-30 36.54 36.90 35.37 35.48 0.3M
2021-09-29 36.44 36.92 36.06 36.37 0.2M
2021-09-28 39.14 39.28 36.30 36.39 0.3M
2021-09-27 39.26 39.76 38.69 39.25 0.3M
2021-09-24 38.47 39.41 38.22 39.16 0.2M
2021-09-23 38.58 39.24 37.87 38.96 0.2M
2021-09-22 38.32 38.87 38.17 38.29 0.3M
2021-09-21 38.09 38.79 37.51 38.11 0.3M
2021-09-20 38.69 39.16 37.28 37.82 0.2M
2021-09-17 40.00 40.00 39.03 39.66 0.7M
2021-09-16 38.84 39.78 38.57 39.71 0.3M
2021-09-15 38.34 39.24 38.15 39.13 0.2M
2021-09-14 39.98 39.98 38.24 38.54 0.1M
2021-09-13 39.97 39.97 38.69 39.62 0.2M
2021-09-10 40.76 41.00 39.78 39.85 0.1M
2021-09-09 40.68 41.52 40.24 40.45 0.3M
2021-09-08 41.24 41.38 40.23 40.76 0.2M
2021-09-07 42.43 42.53 41.47 41.69 0.3M
2021-09-03 42.62 43.22 42.05 42.54 0.1M
2021-09-02 43.72 44.21 42.41 42.76 0.1M
2021-09-01 43.58 43.95 43.01 43.73 0.1M
2021-08-31 43.35 43.82 43.04 43.24 0.1M
2021-08-30 44.15 44.45 42.70 43.07 0.1M
2021-08-27 41.64 44.63 41.64 44.00 0.2M
2021-08-26 41.75 42.71 41.65 41.72 0.2M
2021-08-25 41.49 42.59 41.49 41.88 0.1M
2021-08-24 40.13 41.67 39.91 41.50 0.3M
2021-08-23 38.29 40.07 37.79 40.03 0.2M
2021-08-20 37.70 37.99 37.21 37.73 0.2M
2021-08-19 38.05 38.50 37.25 37.75 0.2M
2021-08-18 40.05 40.24 38.25 38.35 0.1M
2021-08-17 39.54 40.09 38.95 39.98 0.3M
2021-08-16 41.52 41.52 39.99 40.00 0.2M
2021-08-13 41.86 41.86 40.71 41.75 0.2M
2021-08-12 42.95 42.96 41.78 41.91 0.2M
2021-08-11 42.50 43.46 42.14 43.14 0.1M
2021-08-10 43.68 43.92 41.84 42.52 0.2M
2021-08-09 44.48 44.54 43.18 43.75 0.2M
2021-08-06 44.85 44.88 44.33 44.70 0.1M
2021-08-05 42.97 44.75 42.74 44.48 0.2M
2021-08-04 42.67 43.69 42.14 42.88 0.2M
2021-08-03 43.82 43.82 42.00 42.21 0.2M
2021-08-02 43.54 44.23 43.35 43.37 0.1M
2021-07-30 43.80 44.47 43.38 43.42 0.2M
2021-07-29 44.11 44.97 43.99 44.12 0.1M
2021-07-28 43.10 44.14 42.86 43.73 0.1M
2021-07-27 43.43 44.20 41.88 42.96 0.1M
2021-07-26 43.48 44.10 43.12 43.60 0.1M
2021-07-23 43.75 43.75 43.06 43.30 0.1M
2021-07-22 44.01 44.83 43.10 43.39 0.1M
2021-07-21 44.50 44.91 44.05 44.26 0.1M
2021-07-20 42.71 45.07 42.24 44.33 0.4M
2021-07-19 42.51 42.97 41.72 42.52 0.3M
2021-07-16 44.46 44.69 43.43 43.55 0.1M
2021-07-15 44.38 44.61 42.72 43.85 0.2M
2021-07-14 45.49 45.53 44.52 44.55 0.1M
2021-07-13 45.59 46.03 45.18 45.33 0.1M
2021-07-12 46.44 46.48 45.22 45.90 0.1M
2021-07-09 46.28 46.49 45.74 46.45 0.2M
2021-07-08 46.35 47.30 45.77 46.14 0.1M
2021-07-07 46.79 47.43 46.22 47.11 0.2M
2021-07-06 47.13 47.56 46.12 46.52 0.1M
2021-07-02 47.54 47.62 46.14 47.00 0.3M
2021-07-01 45.76 47.05 45.45 47.04 0.2M
2021-06-30 46.67 46.67 45.09 45.57 0.4M
2021-06-29 47.67 47.67 46.16 46.89 0.4M
2021-06-28 48.46 48.50 46.90 47.34 0.2M
2021-06-25 48.28 48.70 47.38 48.10 0.5M
2021-06-24 49.57 49.57 47.67 48.25 0.3M
2021-06-23 49.34 50.09 48.98 49.00 0.3M
2021-06-22 49.61 50.01 48.68 49.43 0.3M
2021-06-21 50.69 50.78 49.34 49.87 0.2M
2021-06-18 50.45 50.90 49.89 50.65 0.4M
2021-06-17 48.87 50.84 48.65 50.78 0.2M
2021-06-16 48.55 49.18 47.50 49.18 0.4M
2021-06-15 48.88 49.33 48.19 48.71 0.2M
2021-06-14 48.88 49.23 48.61 49.03 0.3M
2021-06-11 48.00 48.77 47.60 48.60 0.2M
2021-06-10 47.63 48.23 47.34 48.02 0.3M
2021-06-09 49.88 49.97 47.57 47.67 0.2M
2021-06-08 48.40 50.00 48.13 49.42 0.4M
2021-06-07 47.75 48.58 47.70 48.08 0.3M
2021-06-04 46.61 47.87 46.55 47.82 0.4M
2021-06-03 45.19 46.35 44.92 46.31 0.2M
2021-06-02 44.75 46.27 44.50 45.56 0.3M
2021-06-01 44.63 44.86 44.34 44.63 0.3M
2021-05-28 42.90 44.37 42.84 44.37 0.8M
2021-05-27 40.74 42.81 40.48 42.64 0.4M
2021-05-26 39.39 40.70 39.39 40.63 0.2M
2021-05-25 38.67 39.57 38.63 39.25 0.4M
2021-05-24 38.85 39.25 38.54 38.57 0.1M
2021-05-21 38.11 38.64 37.40 38.51 0.3M
2021-05-20 37.00 37.77 36.79 37.64 0.2M
2021-05-19 37.22 37.67 36.83 37.00 0.2M
2021-05-18 37.41 38.69 37.08 37.89 0.3M
2021-05-17 38.16 38.37 37.29 37.37 0.2M
2021-05-14 38.23 38.67 37.51 38.49 0.2M
2021-05-13 38.05 38.79 37.17 37.98 0.2M
2021-05-12 37.78 38.33 37.24 37.60 0.3M
2021-05-11 37.50 39.06 37.50 38.34 0.2M
2021-05-10 39.23 39.23 37.61 38.33 0.3M
2021-05-07 41.16 41.67 39.33 39.41 0.8M
2021-05-06 41.44 42.49 40.36 40.82 0.4M
2021-05-05 40.40 42.01 38.58 41.34 0.6M
2021-05-04 42.21 42.21 40.45 40.95 0.4M
2021-05-03 43.48 43.48 42.51 42.65 0.2M
2021-04-30 43.72 44.60 42.74 42.98 0.2M
2021-04-29 46.29 46.62 43.84 44.37 0.2M
2021-04-28 46.43 46.90 45.65 45.85 0.3M
2021-04-27 47.30 47.68 46.14 46.43 0.2M
2021-04-26 45.87 47.73 45.87 47.12 0.2M
2021-04-23 45.06 45.78 44.41 45.65 0.2M
2021-04-22 44.72 45.48 44.44 44.67 0.2M
2021-04-21 43.35 44.86 43.24 44.68 0.2M
2021-04-20 44.11 44.80 42.86 43.49 0.2M
2021-04-19 45.46 45.98 44.17 44.76 0.3M
2021-04-16 46.94 47.00 45.45 45.82 0.2M
2021-04-15 45.59 46.61 45.13 46.54 0.2M
2021-04-14 45.36 46.20 44.93 45.16 0.2M
2021-04-13 44.31 45.58 43.76 45.08 0.3M
2021-04-12 44.27 44.87 43.74 44.48 0.1M
2021-04-09 43.68 44.89 42.59 44.27 0.1M
2021-04-08 43.04 44.21 43.04 43.74 0.2M
2021-04-07 43.79 43.79 42.27 42.68 0.2M
2021-04-06 43.57 44.52 43.10 43.69 0.2M
2021-04-05 44.23 44.23 42.85 43.51 0.2M
2021-04-01 43.06 44.60 43.06 43.42 0.3M
2021-03-31 41.99 43.00 41.88 42.50 0.2M
2021-03-30 42.03 42.28 41.07 41.73 0.2M
2021-03-29 42.91 43.17 40.96 42.29 0.3M
2021-03-26 42.35 43.23 41.70 43.19 0.3M
2021-03-25 41.22 42.26 41.00 42.06 0.3M
2021-03-24 44.25 44.25 41.74 41.76 0.4M
2021-03-23 44.29 44.49 43.07 43.87 0.2M
2021-03-22 46.26 47.10 44.58 44.84 0.3M
2021-03-19 44.12 47.20 43.04 46.36 0.7M
2021-03-18 44.00 44.53 42.57 43.95 0.3M
2021-03-17 44.48 45.24 43.07 44.75 0.3M
2021-03-16 47.44 47.91 44.88 44.94 0.2M
2021-03-15 47.10 47.63 46.69 47.46 0.2M
2021-03-12 47.57 47.65 45.68 47.45 0.3M
2021-03-11 47.42 48.72 47.28 47.62 0.4M
2021-03-10 47.18 48.48 46.60 46.89 0.4M
2021-03-09 45.52 47.17 45.46 46.57 0.3M
2021-03-08 46.56 47.01 44.24 44.50 0.3M
2021-03-05 45.48 46.64 44.16 46.46 0.4M
2021-03-04 45.03 45.52 43.59 44.74 0.3M
2021-03-03 46.81 46.84 44.83 45.00 0.2M
2021-03-02 47.84 48.05 46.38 46.90 0.3M
2021-03-01 48.32 48.55 47.39 47.97 0.3M
2021-02-26 48.42 49.12 47.18 47.40 0.4M
2021-02-25 49.00 49.59 47.92 47.96 0.2M
2021-02-24 48.34 50.18 47.90 49.20 0.3M
2021-02-23 48.28 48.82 47.59 48.36 0.3M
2021-02-22 47.65 49.71 46.94 48.80 0.4M
2021-02-19 47.01 48.90 47.01 48.10 0.4M
2021-02-18 45.65 47.14 45.54 47.08 0.3M
2021-02-17 43.93 46.06 43.39 46.01 0.8M
2021-02-16 45.01 46.00 44.11 44.27 0.2M
2021-02-12 43.15 44.89 42.84 44.82 0.2M
2021-02-11 43.77 44.06 43.00 43.28 0.3M
2021-02-10 43.97 44.98 43.41 43.57 0.3M
2021-02-09 42.69 44.32 41.98 43.77 0.4M
2021-02-08 44.71 46.05 41.87 42.79 0.4M
2021-02-05 46.51 46.51 42.19 44.64 0.6M
2021-02-04 44.59 46.22 44.59 45.38 0.3M
2021-02-03 45.08 45.43 43.86 44.50 0.2M
2021-02-02 44.47 45.45 43.92 45.04 0.3M
2021-02-01 42.80 44.12 42.26 43.95 0.3M
2021-01-29 44.28 44.56 41.93 42.14 0.3M
2021-01-28 43.28 45.06 42.99 44.14 0.3M
2021-01-27 42.50 43.35 41.02 42.75 0.4M
2021-01-26 44.31 44.31 43.06 43.38 0.2M
2021-01-25 44.43 44.84 42.77 43.86 0.2M
2021-01-22 43.38 44.43 43.22 44.31 0.2M
2021-01-21 46.08 46.08 43.76 43.79 0.2M
2021-01-20 45.79 46.40 45.51 45.63 0.2M
2021-01-19 44.37 45.79 44.08 45.36 0.3M
2021-01-15 46.98 46.98 45.11 45.30 0.3M
2021-01-14 46.80 47.82 46.21 47.37 0.3M
2021-01-13 47.04 48.49 46.91 47.15 0.2M
2021-01-12 48.30 48.54 46.02 47.34 0.4M
2021-01-11 48.14 48.95 47.93 48.31 0.5M
2021-01-08 49.12 49.45 47.87 49.00 0.3M
2021-01-07 49.62 50.17 47.81 48.35 0.2M
2021-01-06 50.12 50.95 48.78 49.42 0.7M
2021-01-05 49.02 50.47 48.37 49.89 0.3M
2021-01-04 50.74 50.74 48.38 48.94 0.3M