Sensus Health

SRTS
🏛️ usa →
3.17
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 7.41 7.64 7.19 7.42 0.4M
2022-12-29 7.29 7.70 7.26 7.51 0.3M
2022-12-28 7.09 7.36 6.97 7.24 0.3M
2022-12-27 6.96 7.32 6.92 7.07 0.3M
2022-12-23 6.83 6.99 6.81 6.90 0.1M
2022-12-22 6.78 6.84 6.66 6.80 0.3M
2022-12-21 6.66 6.84 6.53 6.78 0.3M
2022-12-20 6.37 6.64 6.37 6.63 0.2M
2022-12-19 6.56 6.56 6.25 6.40 0.2M
2022-12-16 6.50 6.50 6.18 6.42 0.3M
2022-12-15 6.42 6.55 6.28 6.41 0.4M
2022-12-14 5.90 6.51 5.71 6.50 0.5M
2022-12-13 6.14 6.19 5.58 5.98 0.6M
2022-12-12 5.97 6.17 5.75 5.91 0.5M
2022-12-09 6.07 6.15 5.71 5.96 0.7M
2022-12-08 6.42 6.46 6.01 6.15 0.3M
2022-12-07 6.44 6.58 6.34 6.37 0.2M
2022-12-06 6.65 6.75 6.30 6.46 0.4M
2022-12-05 6.80 7.08 6.62 6.68 0.5M
2022-12-02 6.50 6.82 6.48 6.69 0.1M
2022-12-01 6.68 7.07 6.58 6.65 0.2M
2022-11-30 6.45 6.75 6.30 6.68 0.2M
2022-11-29 6.45 6.58 6.07 6.46 0.4M
2022-11-28 6.44 6.56 6.33 6.42 0.3M
2022-11-25 6.40 6.51 6.32 6.41 0.1M
2022-11-23 6.46 6.71 6.37 6.40 0.2M
2022-11-22 6.43 6.80 6.27 6.53 0.4M
2022-11-21 6.50 6.70 6.30 6.33 0.4M
2022-11-18 6.76 6.84 6.42 6.49 0.5M
2022-11-17 7.09 7.30 6.53 6.67 0.6M
2022-11-16 7.85 7.85 7.26 7.27 0.3M
2022-11-15 7.72 8.10 7.63 7.84 0.3M
2022-11-14 7.47 7.95 7.45 7.60 0.5M
2022-11-11 7.35 7.84 7.35 7.58 0.4M
2022-11-10 8.00 8.03 7.27 7.31 0.5M
2022-11-09 7.41 7.73 7.01 7.63 0.5M
2022-11-08 7.64 7.86 7.29 7.45 0.9M
2022-11-07 6.58 7.44 6.58 7.33 1.6M
2022-11-04 8.09 8.47 6.31 6.34 3.8M
2022-11-03 13.32 13.78 12.78 13.00 0.9M
2022-11-02 14.42 14.47 13.34 13.35 0.4M
2022-11-01 14.19 14.69 13.86 14.28 0.3M
2022-10-31 14.00 14.75 13.60 14.07 0.5M
2022-10-28 13.27 13.99 12.88 13.99 0.2M
2022-10-27 13.85 13.85 12.90 13.25 0.2M
2022-10-26 12.76 14.12 12.76 13.53 0.3M
2022-10-25 13.57 14.06 12.76 12.80 0.5M
2022-10-24 13.37 13.84 12.86 13.57 0.5M
2022-10-21 12.19 13.59 12.07 13.16 0.6M
2022-10-20 11.90 12.62 11.90 12.35 0.2M
2022-10-19 11.99 12.44 11.67 11.93 0.2M
2022-10-18 12.37 12.67 11.98 12.12 0.2M
2022-10-17 12.09 12.56 11.97 12.23 0.2M
2022-10-14 12.29 12.62 11.58 11.65 0.2M
2022-10-13 11.27 12.38 11.09 12.18 0.3M
2022-10-12 11.54 12.01 11.42 11.80 0.2M
2022-10-11 11.50 12.02 10.90 11.55 0.4M
2022-10-10 12.00 12.24 11.50 11.57 0.2M
2022-10-07 12.21 12.47 11.64 11.93 0.2M
2022-10-06 12.18 12.69 12.01 12.39 0.2M
2022-10-05 12.50 12.59 11.55 12.10 0.4M
2022-10-04 13.40 13.51 12.57 12.66 0.4M
2022-10-03 12.77 13.47 12.34 13.13 0.3M
2022-09-30 11.89 12.69 11.88 12.53 0.4M
2022-09-29 12.13 12.19 11.47 11.97 0.3M
2022-09-28 11.36 12.44 11.36 12.27 0.4M
2022-09-27 11.82 12.29 11.30 11.50 0.5M
2022-09-26 12.33 12.68 11.79 11.79 0.2M
2022-09-23 13.01 13.16 12.19 12.37 0.4M
2022-09-22 13.51 13.74 13.02 13.18 0.3M
2022-09-21 14.05 14.16 13.37 13.63 0.3M
2022-09-20 13.76 14.21 13.60 14.01 0.2M
2022-09-19 14.85 15.17 13.55 13.76 0.6M
2022-09-16 14.08 14.83 14.01 14.80 0.5M
2022-09-15 14.68 15.10 14.02 14.23 0.4M
2022-09-14 13.52 14.64 13.11 14.61 0.6M
2022-09-13 13.43 14.50 13.03 13.54 1.0M
2022-09-12 13.30 13.90 12.97 13.75 0.3M
2022-09-09 13.32 13.69 12.96 13.03 0.2M
2022-09-08 12.50 13.05 12.33 12.93 0.3M
2022-09-07 12.49 12.74 12.19 12.54 0.1M
2022-09-06 12.61 12.62 12.33 12.51 0.2M
2022-09-02 12.40 12.57 12.04 12.53 0.1M
2022-09-01 12.36 12.50 11.59 12.18 0.4M
2022-08-31 12.51 12.57 12.23 12.45 0.2M
2022-08-30 12.97 13.02 12.14 12.34 0.3M
2022-08-29 12.87 13.77 12.66 12.97 0.5M
2022-08-26 13.53 13.53 12.94 13.17 0.1M
2022-08-25 13.82 13.83 13.18 13.47 0.2M
2022-08-24 13.15 13.91 13.05 13.80 0.2M
2022-08-23 13.71 13.85 13.05 13.17 0.3M
2022-08-22 12.82 13.74 12.75 13.63 0.4M
2022-08-19 12.97 13.01 12.39 13.01 0.2M
2022-08-18 12.70 13.07 12.51 12.96 0.2M
2022-08-17 12.81 13.20 12.66 12.74 0.2M
2022-08-16 12.77 13.24 12.46 12.97 0.3M
2022-08-15 14.97 15.19 12.32 12.91 1.2M
2022-08-12 14.31 15.25 13.77 14.97 1.0M
2022-08-11 14.37 14.39 13.74 14.09 0.3M
2022-08-10 14.02 14.50 13.89 14.05 0.5M
2022-08-09 13.83 14.15 13.39 13.74 0.3M
2022-08-08 14.55 14.55 13.20 13.83 0.8M
2022-08-05 12.58 14.82 12.03 14.55 2.0M
2022-08-04 11.27 11.42 10.81 11.13 0.2M
2022-08-03 11.11 11.43 10.97 11.19 0.2M
2022-08-02 10.84 11.44 10.84 11.09 0.2M
2022-08-01 11.25 11.25 10.60 10.92 0.2M
2022-07-29 11.10 11.45 10.85 11.26 0.3M
2022-07-28 10.63 11.31 10.30 11.06 0.2M
2022-07-27 9.87 10.76 9.87 10.67 0.2M
2022-07-26 10.64 10.74 9.69 9.73 0.3M
2022-07-25 10.52 10.81 10.03 10.69 0.4M
2022-07-22 10.60 10.88 10.14 10.22 0.2M
2022-07-21 10.43 10.57 10.10 10.51 0.1M
2022-07-20 10.19 10.59 10.07 10.54 0.3M
2022-07-19 9.93 10.25 9.83 10.20 0.2M
2022-07-18 10.00 10.40 9.76 9.83 0.4M
2022-07-15 9.16 10.00 9.08 9.89 0.4M
2022-07-14 8.96 9.50 8.69 9.10 0.2M
2022-07-13 8.76 9.25 8.67 9.01 0.2M
2022-07-12 8.87 9.30 8.77 8.95 0.1M
2022-07-11 8.95 9.05 8.58 8.91 0.1M
2022-07-08 8.88 9.29 8.74 9.05 0.3M
2022-07-07 8.00 8.98 7.95 8.76 0.3M
2022-07-06 7.99 8.02 7.79 7.92 0.1M
2022-07-05 7.50 8.15 7.48 7.93 0.2M
2022-07-01 7.74 7.87 7.61 7.64 0.1M
2022-06-30 7.88 7.96 7.56 7.68 0.1M
2022-06-29 8.01 8.14 7.84 7.88 0.1M
2022-06-28 8.30 8.42 7.97 8.01 0.1M
2022-06-27 8.04 8.43 8.00 8.25 0.1M
2022-06-24 8.22 8.22 8.02 8.02 0.1M
2022-06-23 8.09 8.17 7.99 8.07 0.1M
2022-06-22 7.77 8.26 7.77 8.02 0.1M
2022-06-21 7.70 8.12 7.70 7.98 0.2M
2022-06-17 7.75 7.96 7.52 7.62 0.3M
2022-06-16 7.67 7.92 7.58 7.68 0.1M
2022-06-15 7.94 8.10 7.74 7.95 0.2M
2022-06-14 8.01 8.07 7.72 7.80 0.2M
2022-06-13 7.61 7.81 7.45 7.54 0.3M
2022-06-10 8.53 8.53 7.96 7.98 0.1M
2022-06-09 8.61 8.78 8.46 8.50 0.1M
2022-06-08 8.72 8.85 8.45 8.71 0.1M
2022-06-07 8.27 8.88 8.27 8.80 0.3M
2022-06-06 8.80 8.80 8.11 8.38 0.2M
2022-06-03 8.71 8.92 8.67 8.73 0.2M
2022-06-02 8.56 8.85 8.44 8.81 0.1M
2022-06-01 8.87 8.95 8.33 8.62 0.1M
2022-05-31 9.00 9.01 8.55 8.67 0.1M
2022-05-27 8.98 9.07 8.87 8.96 0.2M
2022-05-26 8.72 9.04 8.58 8.94 0.1M
2022-05-25 8.33 8.86 8.33 8.71 0.1M
2022-05-24 8.92 9.00 8.34 8.36 0.2M
2022-05-23 8.94 9.21 8.81 9.00 0.3M
2022-05-20 8.92 9.02 8.51 8.72 0.1M
2022-05-19 8.75 9.05 8.64 8.83 0.1M
2022-05-18 9.21 9.46 8.76 8.81 0.1M
2022-05-17 8.72 9.25 8.72 9.22 0.2M
2022-05-16 8.96 9.12 8.51 8.52 0.1M
2022-05-13 8.60 9.21 8.45 8.97 0.2M
2022-05-12 7.91 8.75 7.91 8.52 0.2M
2022-05-11 7.65 8.23 7.59 8.10 0.3M
2022-05-10 7.76 7.81 7.27 7.67 0.3M
2022-05-09 7.73 7.79 7.19 7.65 0.3M
2022-05-06 7.92 8.23 7.56 7.80 0.5M
2022-05-05 7.59 7.59 6.81 7.16 0.3M
2022-05-04 7.90 7.90 7.04 7.49 0.3M
2022-05-03 7.42 7.80 7.40 7.61 0.1M
2022-05-02 7.02 7.45 7.02 7.41 0.2M
2022-04-29 7.19 7.47 7.04 7.06 0.1M
2022-04-28 7.17 7.35 6.91 7.29 0.1M
2022-04-27 7.06 7.35 7.06 7.11 0.1M
2022-04-26 7.30 7.30 6.98 7.11 0.2M
2022-04-25 7.21 7.55 6.90 7.30 0.5M
2022-04-22 8.44 8.47 7.03 7.30 0.8M
2022-04-21 9.13 9.13 8.30 8.51 0.2M
2022-04-20 9.24 9.30 8.90 8.95 0.1M
2022-04-19 8.97 9.36 8.84 9.14 0.2M
2022-04-18 8.78 9.17 8.59 8.99 0.1M
2022-04-14 9.04 9.17 8.79 8.79 0.2M
2022-04-13 8.75 9.00 8.75 8.81 0.1M
2022-04-12 8.91 9.24 8.70 8.78 0.2M
2022-04-11 9.22 9.22 8.58 8.70 0.3M
2022-04-08 9.35 9.48 9.10 9.15 0.2M
2022-04-07 8.72 9.61 8.72 9.42 0.5M
2022-04-06 10.82 11.05 8.43 8.78 1.5M
2022-04-05 11.34 11.47 10.85 11.02 0.4M
2022-04-04 10.98 11.52 10.90 11.37 0.6M
2022-04-01 10.12 10.89 10.08 10.75 0.3M
2022-03-31 10.27 10.34 10.02 10.12 0.1M
2022-03-30 10.59 10.59 10.07 10.22 0.2M
2022-03-29 10.06 10.67 9.90 10.43 0.3M
2022-03-28 11.48 11.50 9.63 9.96 0.8M
2022-03-25 11.80 11.89 11.14 11.45 0.3M
2022-03-24 11.11 11.96 10.80 11.84 1.0M
2022-03-23 11.00 11.10 10.60 11.03 0.3M
2022-03-22 11.15 11.28 10.86 11.06 0.2M
2022-03-21 11.10 11.36 10.78 11.05 0.3M
2022-03-18 10.37 11.10 10.18 11.03 0.6M
2022-03-17 10.33 10.83 10.21 10.31 0.3M
2022-03-16 9.77 10.49 9.60 10.39 0.4M
2022-03-15 9.82 9.82 8.77 9.52 0.4M
2022-03-14 10.05 10.22 9.69 9.89 0.2M
2022-03-11 10.18 10.34 9.99 10.05 0.2M
2022-03-10 9.99 10.37 9.58 10.20 0.4M
2022-03-09 9.92 10.56 9.87 10.05 0.5M
2022-03-08 9.30 9.69 9.13 9.65 0.2M
2022-03-07 9.87 9.87 9.16 9.22 0.4M
2022-03-04 9.78 9.85 8.76 9.11 0.6M
2022-03-03 10.98 10.98 9.66 9.93 0.3M
2022-03-02 10.34 11.05 10.34 10.84 0.4M
2022-03-01 10.63 10.76 9.90 10.34 0.4M
2022-02-28 10.63 11.21 9.91 10.53 1.0M
2022-02-25 9.98 10.80 9.77 10.67 0.5M
2022-02-24 9.21 10.07 9.09 9.92 0.4M
2022-02-23 10.18 10.43 9.42 9.66 0.4M
2022-02-22 10.46 10.58 10.00 10.18 0.4M
2022-02-18 10.29 10.65 9.89 10.49 0.4M
2022-02-17 10.39 10.70 9.79 10.28 0.4M
2022-02-16 10.36 10.70 9.62 10.46 0.6M
2022-02-15 9.59 10.60 9.26 10.41 1.4M
2022-02-14 8.16 9.27 8.16 9.02 0.7M
2022-02-11 8.70 9.20 7.86 8.15 0.9M
2022-02-10 7.66 8.19 7.57 7.86 0.2M
2022-02-09 7.79 7.94 7.68 7.74 0.1M
2022-02-08 7.84 7.84 7.36 7.72 0.2M
2022-02-07 8.40 8.40 7.65 7.77 0.2M
2022-02-04 8.30 8.36 8.00 8.33 0.1M
2022-02-03 8.23 8.38 8.10 8.25 0.1M
2022-02-02 8.20 8.43 8.02 8.32 0.1M
2022-02-01 7.83 8.35 7.47 8.17 0.2M
2022-01-31 7.49 7.85 7.18 7.71 0.2M
2022-01-28 6.98 7.44 6.76 7.36 0.1M
2022-01-27 7.24 7.38 6.96 7.01 0.1M
2022-01-26 7.41 7.54 7.14 7.23 0.1M
2022-01-25 7.04 7.55 6.91 7.34 0.1M
2022-01-24 7.42 7.42 6.71 7.09 0.3M
2022-01-21 7.68 7.88 7.32 7.43 0.2M
2022-01-20 8.24 8.26 7.68 7.75 0.2M
2022-01-19 8.46 8.58 8.01 8.20 0.2M
2022-01-18 9.00 9.00 8.11 8.25 0.2M
2022-01-14 8.50 8.94 8.46 8.83 0.1M
2022-01-13 8.80 8.94 8.04 8.51 0.2M
2022-01-12 8.37 9.04 8.30 8.80 0.5M
2022-01-11 7.64 8.58 7.44 8.37 0.3M
2022-01-10 8.18 8.18 7.28 7.70 0.3M
2022-01-07 7.86 8.54 7.68 8.20 0.6M
2022-01-06 7.20 7.95 7.15 7.86 0.3M
2022-01-05 7.21 7.95 6.80 7.05 0.6M
2022-01-04 7.21 7.30 6.78 6.83 0.1M
2022-01-03 7.23 7.40 6.98 7.23 0.1M