QuantumSi

QSI
🏛️ usa →
1.49
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 7.89 8.31 7.78 7.87 0.7M
2021-12-30 7.20 8.07 7.20 7.83 1.1M
2021-12-29 7.41 7.47 7.18 7.20 1.0M
2021-12-28 7.80 7.96 7.30 7.34 0.9M
2021-12-27 8.15 8.29 7.72 7.88 1.0M
2021-12-23 7.93 8.44 7.84 8.16 1.2M
2021-12-22 7.83 8.07 7.51 7.84 1.8M
2021-12-21 7.20 8.40 7.18 7.78 6.9M
2021-12-20 6.18 6.57 6.07 6.33 0.9M
2021-12-17 5.79 6.42 5.70 6.24 1.1M
2021-12-16 6.37 6.45 5.88 5.88 0.7M
2021-12-15 5.94 6.36 5.75 6.24 0.8M
2021-12-14 5.90 6.15 5.72 5.91 0.6M
2021-12-13 6.05 6.34 5.92 6.01 0.5M
2021-12-10 6.27 6.47 6.10 6.11 0.6M
2021-12-09 6.65 6.76 6.22 6.24 0.5M
2021-12-08 6.40 6.79 6.26 6.68 0.7M
2021-12-07 5.81 6.68 5.81 6.44 1.1M
2021-12-06 5.71 5.73 5.33 5.65 1.1M
2021-12-03 6.08 6.10 5.57 5.75 1.2M
2021-12-02 6.00 6.25 5.88 6.04 1.1M
2021-12-01 6.44 6.50 6.09 6.18 0.9M
2021-11-30 6.26 6.55 6.14 6.48 2.6M
2021-11-29 6.72 6.77 6.21 6.28 0.8M
2021-11-26 6.33 6.70 6.29 6.59 0.5M
2021-11-24 6.62 6.62 6.28 6.50 1.3M
2021-11-23 6.84 6.97 6.51 6.65 0.9M
2021-11-22 7.61 7.65 6.75 6.81 1.4M
2021-11-19 7.62 7.88 7.52 7.58 0.5M
2021-11-18 7.93 7.98 7.51 7.58 0.8M
2021-11-17 8.08 8.13 7.80 7.94 0.6M
2021-11-16 7.93 8.18 7.83 8.04 0.5M
2021-11-15 8.23 8.23 7.75 7.89 0.9M
2021-11-12 7.87 8.36 7.87 8.17 0.9M
2021-11-11 7.85 8.10 7.61 7.87 0.8M
2021-11-10 7.79 8.12 7.65 7.68 0.7M
2021-11-09 8.01 8.03 7.73 7.78 0.6M
2021-11-08 7.96 8.17 7.82 8.02 0.4M
2021-11-05 8.23 8.23 7.80 7.90 0.8M
2021-11-04 8.42 8.47 8.19 8.20 0.4M
2021-11-03 8.41 8.49 8.18 8.39 0.5M
2021-11-02 8.52 8.52 8.20 8.40 0.4M
2021-11-01 8.09 8.51 8.06 8.45 0.5M
2021-10-29 8.12 8.22 7.89 8.06 0.7M
2021-10-27 8.23 8.23 7.85 7.89 0.6M
2021-10-26 8.35 8.35 8.10 8.17 0.5M
2021-10-25 8.11 8.35 7.96 8.33 0.7M
2021-10-22 8.52 8.52 8.08 8.10 0.7M
2021-10-21 8.72 8.86 8.31 8.49 0.5M
2021-10-20 8.90 9.10 8.61 8.72 1.0M
2021-10-19 8.28 8.80 8.16 8.51 0.7M
2021-10-18 8.53 8.73 8.17 8.18 0.8M
2021-10-15 8.84 8.91 8.56 8.60 0.4M
2021-10-14 8.84 9.07 8.71 8.75 0.5M
2021-10-13 8.72 8.78 8.54 8.70 0.4M
2021-10-12 8.64 8.64 8.43 8.55 0.3M
2021-10-11 8.26 8.77 8.13 8.57 0.5M
2021-10-08 8.43 8.48 8.21 8.33 0.5M
2021-10-07 8.09 8.45 7.97 8.39 0.6M
2021-10-06 8.10 8.18 7.95 8.00 0.6M
2021-10-05 8.15 8.30 8.04 8.22 0.5M
2021-10-04 8.43 8.54 8.04 8.07 0.6M
2021-10-01 8.40 8.48 8.07 8.43 0.8M
2021-09-30 8.55 8.58 8.32 8.34 0.5M
2021-09-29 8.93 9.19 8.36 8.41 1.2M
2021-09-28 9.19 9.22 8.70 8.99 0.9M
2021-09-27 8.84 9.33 8.64 9.24 0.6M
2021-09-24 9.06 9.07 8.69 8.81 0.6M
2021-09-23 9.07 9.14 8.80 9.12 0.4M
2021-09-22 8.56 9.37 8.48 9.15 0.6M
2021-09-21 8.72 8.80 8.40 8.47 0.4M
2021-09-20 8.46 8.69 8.30 8.63 0.8M
2021-09-17 8.66 8.85 8.51 8.80 4.6M
2021-09-16 9.08 9.15 8.55 8.60 1.0M
2021-09-15 9.16 9.27 9.01 9.10 0.7M
2021-09-14 9.00 9.17 8.94 9.11 0.5M
2021-09-13 8.95 9.17 8.63 8.93 0.7M
2021-09-10 9.12 9.27 8.91 9.00 0.7M
2021-09-09 8.66 9.27 8.50 9.17 0.9M
2021-09-08 8.90 9.09 8.44 8.53 0.8M
2021-09-07 9.52 9.71 8.83 8.85 1.2M
2021-09-03 10.00 10.14 9.51 9.53 0.8M
2021-09-02 9.79 10.08 9.62 9.91 0.5M
2021-09-01 9.61 10.15 9.57 9.76 0.7M
2021-08-31 9.35 9.74 9.28 9.72 0.6M
2021-08-30 9.89 9.89 9.31 9.44 0.9M
2021-08-27 8.95 9.94 8.94 9.68 0.9M
2021-08-26 8.96 9.23 8.83 8.88 0.5M
2021-08-25 9.10 9.38 8.80 8.97 1.3M
2021-08-24 8.71 9.20 8.43 8.95 1.5M
2021-08-23 8.40 8.85 8.32 8.47 1.1M
2021-08-20 8.28 8.56 8.16 8.32 0.8M
2021-08-19 8.43 8.87 8.20 8.28 1.2M
2021-08-18 8.25 8.79 7.91 8.63 1.3M
2021-08-17 8.16 8.38 7.91 8.12 1.1M
2021-08-16 8.08 8.34 7.43 8.13 2.5M
2021-08-13 8.69 8.69 7.93 7.97 1.5M
2021-08-12 8.50 9.00 8.47 8.61 1.1M
2021-08-11 8.92 8.92 8.17 8.32 1.5M
2021-08-10 9.11 9.17 8.50 8.83 1.2M
2021-08-09 8.78 9.15 8.40 9.11 1.6M
2021-08-06 9.25 9.25 8.55 8.72 1.5M
2021-08-05 8.96 9.39 8.55 9.29 1.4M
2021-08-04 8.85 9.09 8.65 8.96 1.1M
2021-08-03 8.71 9.32 8.52 9.00 1.9M
2021-08-02 9.94 9.94 8.52 8.65 3.8M
2021-07-30 10.18 10.46 9.42 9.42 2.3M
2021-07-29 11.06 11.19 9.90 10.00 3.2M
2021-07-28 11.51 11.69 10.90 11.00 3.0M
2021-07-27 12.42 12.42 11.02 11.22 2.0M
2021-07-26 12.20 12.59 12.14 12.30 1.0M
2021-07-23 12.15 12.35 11.70 12.10 1.0M
2021-07-22 12.51 12.95 11.72 11.96 3.4M
2021-07-21 12.39 12.79 12.30 12.72 0.4M
2021-07-20 11.87 12.30 11.77 12.28 0.8M
2021-07-19 10.79 11.90 10.76 11.87 0.8M
2021-07-16 11.89 12.07 10.92 11.09 1.2M
2021-07-15 11.75 12.13 11.14 11.86 1.2M
2021-07-14 12.13 12.32 11.66 12.01 1.1M
2021-07-13 12.71 12.86 11.50 11.60 1.4M
2021-07-12 14.03 14.17 12.56 12.81 1.1M
2021-07-09 12.50 13.60 12.27 13.56 1.6M
2021-07-08 11.04 12.38 10.86 12.13 1.4M
2021-07-07 12.55 12.65 11.36 11.58 1.6M
2021-07-06 12.79 13.33 12.39 12.64 1.1M
2021-07-02 12.12 12.69 12.12 12.54 1.0M
2021-07-01 12.57 12.75 11.60 12.06 1.2M
2021-06-30 12.45 12.61 12.02 12.26 1.3M
2021-06-29 13.10 13.13 12.38 12.54 1.8M
2021-06-28 12.00 12.46 11.91 12.38 2.5M
2021-06-25 11.44 11.88 11.33 11.52 1.1M
2021-06-24 10.79 11.16 10.55 11.00 0.8M
2021-06-23 10.50 10.91 10.32 10.55 1.0M
2021-06-22 9.97 10.50 9.86 10.19 1.4M
2021-06-21 9.26 9.89 9.10 9.71 1.2M
2021-06-18 8.50 9.30 8.45 9.22 2.1M
2021-06-17 8.25 8.39 7.85 8.10 3.5M
2021-06-16 8.58 8.58 8.14 8.30 0.9M
2021-06-15 8.59 8.84 8.50 8.58 1.1M
2021-06-14 9.88 9.98 8.35 8.49 1.6M
2021-06-11 10.75 10.77 9.34 9.75 0.6M