Samsara

IOT
🏛️ usa →
37.22
Last Update: 2025-09-29
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
2022-12-30 11.88 12.47 11.84 12.43 0.7M
2022-12-29 11.54 12.31 11.47 12.21 0.9M
2022-12-28 11.77 11.91 11.28 11.44 0.9M
2022-12-27 12.09 12.09 11.59 11.86 1.0M
2022-12-23 12.31 12.44 12.02 12.27 0.7M
2022-12-22 12.50 12.60 12.17 12.47 0.8M
2022-12-21 12.18 12.80 12.00 12.79 1.0M
2022-12-20 12.16 12.46 12.00 12.18 1.0M
2022-12-19 12.70 12.71 12.28 12.36 1.2M
2022-12-16 12.69 13.07 12.47 12.77 2.9M
2022-12-15 13.00 13.18 12.03 12.82 4.0M
2022-12-14 13.41 13.79 13.28 13.49 1.5M
2022-12-13 14.27 14.45 13.16 13.49 1.9M
2022-12-12 13.20 14.16 13.16 13.70 2.6M
2022-12-09 12.37 13.28 12.34 13.05 2.0M
2022-12-08 12.14 12.61 11.77 12.44 1.0M
2022-12-07 11.52 12.27 11.40 11.90 1.6M
2022-12-06 11.38 11.68 10.85 11.67 1.5M
2022-12-05 11.78 11.96 11.35 11.40 1.7M
2022-12-02 11.80 12.62 11.64 11.90 5.0M
2022-12-01 9.55 9.97 9.45 9.90 1.8M
2022-11-30 9.29 9.54 8.86 9.53 1.7M
2022-11-29 9.56 9.77 9.22 9.23 0.8M
2022-11-28 9.82 10.15 9.53 9.56 0.9M
2022-11-25 9.81 9.96 9.73 9.96 0.3M
2022-11-23 9.48 10.14 9.38 9.88 1.0M
2022-11-22 9.39 9.50 9.19 9.47 0.5M
2022-11-21 9.30 9.49 9.07 9.33 0.8M
2022-11-18 9.75 9.80 9.22 9.35 1.5M
2022-11-17 9.55 9.83 9.33 9.51 1.2M
2022-11-16 10.58 10.58 9.85 9.88 0.7M
2022-11-15 10.55 10.89 10.51 10.72 1.2M
2022-11-14 9.92 10.21 9.08 10.13 2.0M
2022-11-11 9.59 10.49 9.19 10.10 3.0M
2022-11-10 9.40 10.00 9.23 9.44 4.2M
2022-11-09 9.19 9.20 8.42 8.70 2.7M
2022-11-08 9.43 9.81 9.12 9.32 2.7M
2022-11-07 9.68 9.78 9.12 9.25 1.7M
2022-11-04 10.30 10.40 9.40 9.67 1.8M
2022-11-03 10.51 10.65 10.09 10.11 1.1M
2022-11-02 11.84 11.84 10.53 10.60 1.4M
2022-11-01 12.57 12.68 11.83 11.84 0.9M
2022-10-31 12.23 12.47 12.08 12.31 1.3M
2022-10-28 12.23 12.67 12.16 12.39 0.7M
2022-10-27 12.12 12.68 12.05 12.28 0.8M
2022-10-26 12.13 12.59 11.93 12.01 0.6M
2022-10-25 11.50 12.47 11.50 12.31 1.2M
2022-10-24 11.50 11.67 11.05 11.48 0.7M
2022-10-21 11.42 11.54 11.08 11.49 1.0M
2022-10-20 11.39 12.02 11.34 11.53 0.7M
2022-10-19 11.76 11.86 11.35 11.45 1.1M
2022-10-18 11.25 12.07 11.24 11.87 0.9M
2022-10-17 11.20 11.52 10.97 11.02 1.2M
2022-10-14 11.31 11.40 10.74 11.00 1.6M
2022-10-13 11.44 11.56 10.58 11.13 1.6M
2022-10-12 11.95 11.97 11.58 11.67 1.0M
2022-10-11 12.33 12.38 11.69 11.97 1.1M
2022-10-10 13.11 13.11 12.34 12.43 0.6M
2022-10-07 13.26 13.33 12.94 13.11 0.7M
2022-10-06 13.35 13.86 13.35 13.67 0.6M
2022-10-05 12.66 13.39 12.61 13.33 0.9M
2022-10-04 12.18 12.93 12.18 12.89 1.1M
2022-10-03 12.24 12.28 11.66 11.87 0.9M
2022-09-30 11.98 12.48 11.96 12.07 0.8M
2022-09-29 12.17 12.30 11.89 12.14 0.6M
2022-09-28 11.90 12.44 11.90 12.32 0.9M
2022-09-27 11.82 12.01 11.51 11.92 0.7M
2022-09-26 11.59 12.11 11.57 11.60 1.0M
2022-09-23 11.70 11.81 11.33 11.66 0.9M
2022-09-22 12.79 12.82 11.83 11.84 0.9M
2022-09-21 12.42 12.83 12.14 12.52 1.1M
2022-09-20 12.13 12.51 12.13 12.31 1.9M
2022-09-19 12.33 12.48 12.08 12.39 2.0M
2022-09-16 12.51 12.86 12.35 12.63 3.8M
2022-09-15 13.07 13.36 11.50 12.80 5.1M
2022-09-14 12.89 13.48 12.65 13.24 2.1M
2022-09-13 12.75 13.15 12.64 12.76 1.1M
2022-09-12 13.09 13.43 13.06 13.36 1.1M
2022-09-09 12.76 13.19 12.76 13.05 1.5M
2022-09-08 12.47 13.05 12.43 12.74 1.3M
2022-09-07 12.65 12.87 12.18 12.78 3.4M
2022-09-06 12.79 13.38 12.71 13.04 1.5M
2022-09-02 13.46 13.48 12.50 12.79 1.9M
2022-09-01 14.86 15.00 11.75 12.94 3.8M
2022-08-31 14.77 15.43 14.70 14.87 2.6M
2022-08-30 14.71 15.13 14.08 14.65 1.0M
2022-08-29 15.09 15.66 14.41 14.42 1.0M
2022-08-26 15.95 16.12 15.01 15.35 0.8M
2022-08-25 15.80 15.98 15.61 15.90 0.6M
2022-08-24 15.27 15.94 15.27 15.64 0.7M
2022-08-23 15.53 15.93 15.29 15.31 0.7M
2022-08-22 15.28 15.66 15.07 15.57 0.9M
2022-08-19 17.06 17.26 15.55 15.93 1.3M
2022-08-18 16.21 17.49 16.01 17.37 1.7M
2022-08-17 16.63 16.71 16.24 16.26 0.7M
2022-08-16 16.55 16.99 16.18 16.86 0.9M
2022-08-15 16.40 16.93 16.26 16.72 0.9M
2022-08-12 16.54 16.78 16.30 16.54 0.6M
2022-08-11 16.71 16.99 16.28 16.40 0.9M
2022-08-10 16.74 17.00 16.45 16.48 1.6M
2022-08-09 16.39 16.40 15.67 16.04 0.9M
2022-08-08 16.20 16.66 15.65 16.48 1.0M
2022-08-05 15.57 16.43 15.50 16.17 1.5M
2022-08-04 15.59 16.08 15.23 16.00 1.2M
2022-08-03 15.16 15.91 15.15 15.58 1.5M
2022-08-02 14.70 15.15 14.67 15.00 0.9M
2022-08-01 14.34 15.17 14.06 14.89 0.7M
2022-07-29 14.56 14.75 14.24 14.46 0.9M
2022-07-28 14.02 14.75 13.73 14.69 1.6M
2022-07-27 13.42 13.93 13.12 13.91 0.6M
2022-07-26 13.65 13.90 13.09 13.20 0.8M
2022-07-25 14.23 14.37 13.63 13.98 0.8M
2022-07-22 15.06 15.19 14.02 14.22 1.0M
2022-07-21 14.76 15.19 14.52 14.99 1.3M
2022-07-20 14.46 15.33 14.38 14.87 2.3M
2022-07-19 14.13 14.43 13.65 14.31 1.6M
2022-07-18 14.49 14.98 13.90 13.91 1.6M
2022-07-15 14.06 14.42 13.60 14.19 1.0M
2022-07-14 14.21 14.39 13.71 13.91 1.0M
2022-07-13 13.10 14.52 13.03 14.27 2.1M
2022-07-12 13.70 14.09 13.23 13.55 0.8M
2022-07-11 14.43 14.66 13.58 13.70 0.9M
2022-07-08 13.67 14.81 13.22 14.55 2.7M
2022-07-07 13.13 14.10 13.13 13.89 1.5M
2022-07-06 13.00 13.31 12.70 13.13 1.2M
2022-07-05 12.10 13.28 11.80 13.16 2.1M
2022-07-01 11.21 12.50 11.03 12.39 1.9M
2022-06-30 11.29 11.35 10.58 11.17 1.2M
2022-06-29 11.40 11.54 11.04 11.48 0.8M
2022-06-28 11.72 12.18 11.30 11.41 1.5M
2022-06-27 12.10 12.45 11.61 11.84 0.8M
2022-06-24 12.58 12.79 12.12 12.51 1.6M
2022-06-23 12.00 13.05 11.75 12.48 2.5M
2022-06-22 12.00 12.53 11.78 11.89 1.7M
2022-06-21 11.44 12.51 11.30 12.40 2.1M
2022-06-17 10.10 11.49 10.01 11.35 6.2M
2022-06-16 11.10 11.61 9.86 9.99 2.1M
2022-06-15 10.91 11.54 10.67 11.38 4.0M
2022-06-14 10.12 10.97 9.86 10.71 1.6M
2022-06-13 10.79 10.91 10.00 10.06 2.4M
2022-06-10 11.51 11.53 10.89 10.97 1.9M
2022-06-09 11.53 12.54 11.17 12.02 2.1M
2022-06-08 11.84 12.06 11.42 11.62 1.0M
2022-06-07 10.65 12.20 10.50 11.94 2.7M
2022-06-06 11.55 12.36 10.66 10.87 4.3M
2022-06-03 11.67 11.98 10.10 11.55 2.4M
2022-06-02 11.43 12.03 11.11 11.93 2.2M
2022-06-01 11.09 11.91 11.09 11.43 1.9M
2022-05-31 11.56 11.69 10.91 11.25 2.5M
2022-05-27 11.08 11.64 11.08 11.50 1.0M
2022-05-26 10.60 11.40 10.52 11.01 1.1M
2022-05-25 9.71 10.77 9.71 10.76 1.5M
2022-05-24 10.16 10.16 9.56 9.71 1.8M
2022-05-23 10.67 10.73 10.00 10.35 0.8M
2022-05-20 10.82 11.34 10.34 10.69 1.3M
2022-05-19 10.19 10.95 10.19 10.66 1.3M
2022-05-18 10.40 10.65 9.80 10.09 1.4M
2022-05-17 10.69 11.11 10.02 10.69 0.9M
2022-05-16 11.06 11.27 10.25 10.39 1.7M
2022-05-13 10.33 11.43 10.32 11.19 2.2M
2022-05-12 8.94 10.07 8.72 10.04 1.4M
2022-05-11 9.40 9.74 9.03 9.20 3.3M
2022-05-10 9.96 10.21 8.85 9.54 2.6M
2022-05-09 10.65 10.84 9.34 9.68 2.0M
2022-05-06 11.83 12.00 11.05 11.05 1.8M
2022-05-05 12.50 12.62 11.54 11.95 0.8M
2022-05-04 12.75 12.92 11.52 12.87 1.3M
2022-05-03 12.63 13.12 12.40 12.66 0.6M
2022-05-02 12.24 12.77 12.01 12.74 1.2M
2022-04-29 13.25 14.12 12.30 12.34 1.4M
2022-04-28 13.44 13.75 12.69 13.23 1.7M
2022-04-27 13.21 13.85 13.01 13.25 0.7M
2022-04-26 13.84 13.90 12.78 13.09 1.3M
2022-04-25 13.10 13.95 13.00 13.86 0.9M
2022-04-22 13.24 13.70 12.82 13.14 1.3M
2022-04-21 13.85 14.35 12.90 13.06 1.7M
2022-04-20 14.31 14.39 12.98 13.26 1.1M
2022-04-19 13.18 14.39 12.83 14.24 0.9M
2022-04-18 13.32 13.60 12.69 13.18 1.1M
2022-04-14 14.29 14.59 13.25 13.31 0.9M
2022-04-13 13.58 14.58 13.25 14.34 1.1M
2022-04-12 13.55 14.40 13.35 13.53 0.8M
2022-04-11 13.18 13.66 12.89 13.34 0.8M
2022-04-08 14.10 14.14 13.41 13.44 1.6M
2022-04-07 14.40 14.78 13.57 14.32 1.0M
2022-04-06 15.49 15.66 13.69 14.47 2.9M
2022-04-05 17.27 17.54 15.62 15.91 0.9M
2022-04-04 16.43 17.65 16.15 17.37 0.7M
2022-04-01 15.85 17.24 15.72 16.30 0.8M
2022-03-31 16.97 17.32 15.65 16.02 1.8M
2022-03-30 17.81 18.41 17.05 17.20 0.7M
2022-03-29 17.90 18.48 17.65 17.94 0.9M
2022-03-28 17.30 18.26 16.90 17.90 0.8M
2022-03-25 17.85 17.91 17.00 17.47 0.8M
2022-03-24 17.35 18.08 16.84 17.94 1.1M
2022-03-23 16.82 17.79 16.25 17.62 0.9M
2022-03-22 16.80 17.78 16.14 17.48 1.0M
2022-03-21 16.67 17.36 15.95 16.54 1.3M
2022-03-18 15.89 17.32 15.89 16.81 4.5M
2022-03-17 15.40 16.70 14.62 16.52 2.3M
2022-03-16 13.99 15.55 13.90 15.16 1.9M
2022-03-15 14.03 14.90 12.51 13.69 3.2M
2022-03-14 15.45 15.64 13.78 13.99 2.1M
2022-03-11 16.81 17.20 15.10 15.15 1.3M
2022-03-10 16.98 17.52 16.39 16.85 0.8M
2022-03-09 16.56 18.22 16.56 17.44 1.5M
2022-03-08 14.77 17.34 14.21 16.21 1.6M
2022-03-07 15.87 17.44 14.52 14.65 1.6M
2022-03-04 16.51 18.05 15.38 15.52 2.0M
2022-03-03 18.73 19.45 16.11 16.82 4.4M
2022-03-02 17.53 17.88 16.28 16.56 1.4M
2022-03-01 17.42 18.55 17.16 17.47 1.0M
2022-02-28 16.92 17.57 16.48 17.48 1.5M
2022-02-25 16.90 17.47 15.64 17.01 0.9M
2022-02-24 15.03 17.15 15.03 16.86 1.3M
2022-02-23 16.52 17.00 15.66 15.89 0.8M
2022-02-22 17.11 18.13 16.01 16.37 1.1M
2022-02-18 18.71 18.80 16.55 17.11 2.0M
2022-02-17 20.50 20.89 18.37 18.80 3.1M
2022-02-16 22.24 23.52 20.54 20.96 1.0M
2022-02-15 21.99 22.73 21.65 22.44 0.4M
2022-02-14 20.76 22.75 20.57 21.71 0.5M
2022-02-11 23.27 24.05 20.87 20.93 0.7M
2022-02-10 23.81 25.42 23.05 23.34 1.2M
2022-02-09 22.27 24.69 21.84 24.47 1.6M
2022-02-08 20.04 21.90 19.52 21.89 0.7M
2022-02-07 20.20 21.48 19.99 20.25 2.8M
2022-02-04 18.52 21.00 17.53 20.56 2.8M
2022-02-03 20.52 20.98 18.10 18.51 2.5M
2022-02-02 21.30 21.84 18.98 21.60 2.5M
2022-02-01 18.10 21.75 17.97 21.22 1.8M
2022-01-31 16.75 18.47 16.75 18.10 1.6M
2022-01-28 16.00 17.24 14.94 16.66 1.1M
2022-01-27 17.73 18.32 16.08 16.11 1.2M
2022-01-26 18.10 18.43 16.59 17.28 0.8M
2022-01-25 17.34 18.25 16.65 17.65 1.7M
2022-01-24 18.90 18.99 14.55 17.62 5.8M
2022-01-21 21.12 21.69 19.15 19.40 1.1M
2022-01-20 20.56 21.72 20.46 21.12 1.6M
2022-01-19 21.31 21.71 19.50 20.35 3.2M
2022-01-18 22.40 22.59 20.73 21.31 2.0M
2022-01-14 23.88 24.30 22.66 22.91 2.1M
2022-01-13 25.21 26.35 24.18 24.20 1.5M
2022-01-12 24.99 26.80 24.50 24.75 1.2M
2022-01-11 22.90 24.68 22.71 24.43 0.9M
2022-01-10 22.64 23.11 20.89 22.99 3.2M
2022-01-07 22.99 23.53 22.75 23.22 0.8M
2022-01-06 23.01 24.19 21.81 22.99 2.1M
2022-01-05 25.48 25.48 22.51 23.01 1.6M
2022-01-04 27.17 27.17 24.02 25.03 1.3M
2022-01-03 28.75 29.10 26.70 26.77 0.8M