Sika ADR

SXYAY
🏛️ usa →
22.26
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.60 21.62 21.60 21.62 0.6K
09:35 21.59 21.59 21.59 21.59 0.7K
09:40 21.61 21.63 21.61 21.63 2.1K
09:45 21.63 21.63 21.63 21.63 0.1K
09:50 21.64 21.64 21.64 21.64 1.9K
09:55 21.66 21.66 21.66 21.66 0.1K
10:00 21.63 21.63 21.63 21.63 0.9K
10:05 21.63 21.65 21.63 21.65 3.7K
10:10 21.64 21.64 21.64 21.64 1.3K
10:15 21.64 21.64 21.64 21.64 0.5K
10:20 21.64 21.64 21.62 21.63 0.8K
10:25 21.63 21.63 21.63 21.63 0.3K
10:40 21.65 21.66 21.63 21.66 1.6K
10:45 21.64 21.66 21.64 21.66 1.0K
10:50 21.67 21.68 21.65 21.68 0.5K
10:55 21.70 21.70 21.70 21.70 0.7K
11:05 21.70 21.71 21.70 21.70 0.4K
11:10 21.70 21.70 21.70 21.70 0.5K
11:15 21.70 21.70 21.70 21.70 0.7K
11:20 21.71 21.81 21.65 21.72 1.9K
11:25 21.75 21.75 21.75 21.75 0.2K
11:30 21.75 21.75 21.71 21.71 0.4K
11:35 21.80 21.81 21.80 21.81 0.7K
11:40 21.80 21.80 21.78 21.80 1.9K
11:45 21.80 21.83 21.79 21.80 3.1K
11:50 21.80 21.83 21.79 21.83 65.8K
11:55 21.81 21.81 21.79 21.79 1.3K
12:05 21.76 21.77 21.76 21.77 0.4K
12:10 21.76 21.76 21.75 21.75 0.8K
12:20 21.77 21.77 21.77 21.77 1.0K
12:25 21.77 21.80 21.77 21.80 5.1K
12:30 21.80 21.80 21.80 21.80 1.0K
12:35 21.79 21.79 21.79 21.79 0.2K
12:40 21.79 21.80 21.79 21.79 4.2K
12:45 21.79 21.80 21.79 21.79 9.5K
12:50 21.80 21.80 21.79 21.79 3.6K
12:55 21.80 21.83 21.80 21.83 6.1K
13:00 21.84 21.86 21.83 21.86 7.1K
13:05 21.83 21.83 21.83 21.83 12.3K
13:10 21.83 21.85 21.81 21.85 1.7K
13:20 21.83 21.85 21.82 21.85 8.6K
13:25 21.83 21.83 21.83 21.83 8.6K
13:30 21.83 21.83 21.81 21.81 4.2K
13:35 21.83 21.83 21.83 21.83 0.5K
13:40 21.84 21.86 21.82 21.86 3.3K
13:55 21.83 21.86 21.83 21.86 6.9K
14:00 21.81 21.81 21.81 21.81 0.3K
14:05 21.81 21.84 21.81 21.84 0.7K
14:10 21.84 21.86 21.84 21.86 10.9K
14:15 21.85 21.86 21.84 21.86 6.0K
14:20 21.82 21.83 21.82 21.83 3.9K
14:25 21.82 21.83 21.82 21.83 0.6K
14:30 21.83 21.83 21.82 21.82 0.8K
14:35 21.85 21.87 21.85 21.85 1.3K
14:40 21.87 21.87 21.85 21.85 0.9K
14:45 21.83 21.87 21.83 21.87 4.9K
14:50 21.85 21.87 21.85 21.87 0.6K
14:55 21.85 21.89 21.85 21.89 1.1K
15:00 21.87 21.89 21.87 21.89 0.9K
15:05 21.88 21.89 21.84 21.84 1.7K
15:10 21.88 21.90 21.86 21.90 10.5K
15:15 21.87 21.87 21.87 21.87 0.7K
15:20 21.84 21.84 21.84 21.84 0.2K
15:25 21.90 21.90 21.90 21.90 0.4K
15:30 21.84 21.90 21.84 21.90 2.2K
15:35 21.87 21.87 21.87 21.87 0.2K
15:40 21.85 21.85 21.85 21.85 0.2K
15:45 21.88 21.88 21.88 21.88 0.4K
15:50 21.88 21.90 21.86 21.90 14.3K
15:55 21.87 21.91 21.87 21.91 2.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 22.07 22.29 22.03 22.26 0.4M
2025-09-26 21.60 21.91 21.59 21.91 0.2M
2025-09-25 21.34 21.75 21.34 21.60 0.5M
2025-09-24 21.83 21.97 21.72 21.72 0.1M
2025-09-23 22.47 22.49 22.27 22.30 0.2M
2025-09-22 22.41 22.41 22.19 22.39 0.8M
2025-09-19 22.71 22.74 22.49 22.55 0.1M
2025-09-18 23.03 23.12 22.88 22.96 0.4M
2025-09-17 23.09 23.14 22.87 22.93 0.1M
2025-09-16 23.19 23.23 22.99 23.16 0.1M
2025-09-15 22.97 23.15 22.96 23.10 1.1M
2025-09-12 23.38 23.38 23.12 23.18 0.1M
2025-09-11 23.20 23.38 23.20 23.31 0.5M
2025-09-10 23.17 23.18 22.99 22.99 0.1M
2025-09-09 23.49 23.49 23.21 23.22 0.1M
2025-09-08 23.48 23.57 23.40 23.55 0.3M
2025-09-05 23.20 23.43 23.15 23.18 0.2M
2025-09-04 22.63 22.87 22.59 22.87 0.3M
2025-09-03 22.66 22.68 22.54 22.64 0.2M
2025-09-02 22.51 22.63 22.42 22.55 0.2M
2025-08-29 23.12 23.22 22.93 23.10 0.1M
2025-08-28 23.42 23.42 23.26 23.34 0.3M
2025-08-27 23.20 23.26 23.09 23.19 0.1M
2025-08-26 23.42 23.46 23.23 23.41 0.1M
2025-08-25 23.74 23.80 23.37 23.42 0.3M
2025-08-22 23.35 23.80 23.31 23.67 0.1M
2025-08-21 23.34 23.34 23.20 23.27 0.3M
2025-08-20 23.68 23.81 23.61 23.71 0.1M
2025-08-19 23.56 23.80 23.55 23.70 0.2M
2025-08-18 23.24 23.34 23.12 23.26 0.3M
2025-08-15 23.53 23.58 23.37 23.47 0.1M
2025-08-14 23.46 23.48 23.36 23.40 0.3M
2025-08-13 23.36 23.57 23.36 23.57 0.1M
2025-08-12 23.28 23.66 23.26 23.63 0.1M
2025-08-11 23.58 23.58 23.28 23.35 0.3M
2025-08-08 23.72 23.93 23.68 23.92 0.1M
2025-08-07 23.93 23.99 23.67 23.73 0.3M
2025-08-06 23.45 23.48 23.30 23.38 0.1M
2025-08-05 23.46 23.50 23.40 23.42 0.2M
2025-08-04 23.41 23.47 23.33 23.47 0.3M
2025-08-01 23.52 23.58 23.05 23.24 0.2M
2025-07-31 23.81 23.91 23.54 23.54 0.2M
2025-07-30 24.24 24.37 24.03 24.11 0.1M
2025-07-29 24.81 24.92 24.55 24.75 0.1M
2025-07-28 25.75 25.77 25.60 25.67 0.1M
2025-07-25 25.85 26.32 25.85 26.26 0.0M
2025-07-24 25.88 26.04 25.84 25.86 0.1M
2025-07-23 25.66 26.00 25.58 26.00 0.1M
2025-07-22 25.02 25.30 25.02 25.29 0.1M
2025-07-21 25.27 25.38 25.23 25.23 0.2M
2025-07-18 25.41 25.41 25.08 25.15 0.2M
2025-07-17 25.20 25.34 25.17 25.31 0.1M
2025-07-16 25.13 25.36 25.00 25.28 0.2M
2025-07-15 25.58 25.64 25.32 25.36 0.1M
2025-07-14 25.50 25.57 25.44 25.55 0.1M
2025-07-11 25.86 25.91 25.79 25.88 0.2M
2025-07-10 26.27 26.48 26.25 26.39 0.2M
2025-07-09 25.96 26.11 25.86 26.11 0.3M
2025-07-08 25.56 26.08 25.56 26.00 0.1M
2025-07-07 26.06 26.14 25.84 25.88 0.1M
2025-07-03 26.62 26.69 26.40 26.46 0.1M
2025-07-02 26.96 27.16 26.90 27.16 0.1M
2025-07-01 26.84 27.05 26.74 27.00 0.2M
2025-06-30 27.11 27.18 27.02 27.14 0.1M
2025-06-27 27.28 27.52 27.28 27.51 0.1M
2025-06-26 26.74 27.02 26.69 27.00 0.4M
2025-06-25 26.88 26.88 26.60 26.72 1.0M
2025-06-24 27.08 27.36 27.08 27.32 1.2M
2025-06-23 25.81 26.23 25.79 26.16 0.6M
2025-06-20 25.98 25.99 25.74 25.74 0.1M
2025-06-18 26.29 26.51 26.27 26.32 0.1M
2025-06-17 26.69 26.70 26.23 26.23 1.8M
2025-06-16 26.22 26.47 26.18 26.23 1.0M
2025-06-13 25.86 25.91 25.56 25.87 0.1M
2025-06-12 26.60 26.81 26.60 26.79 0.1M
2025-06-11 26.93 27.03 26.65 26.73 0.1M
2025-06-10 26.70 26.95 26.69 26.93 0.1M
2025-06-09 26.64 26.90 26.55 26.72 0.1M
2025-06-06 26.63 26.84 26.54 26.66 0.1M
2025-06-05 26.66 26.82 26.48 26.48 0.1M
2025-06-04 26.57 26.72 26.57 26.68 0.0M
2025-06-03 26.29 26.47 26.24 26.40 0.3M
2025-06-02 26.56 26.72 26.48 26.66 1.7M
2025-05-30 26.72 26.75 26.51 26.72 0.1M
2025-05-29 26.74 27.01 26.62 26.69 0.1M
2025-05-28 26.67 26.79 26.60 26.69 0.1M
2025-05-27 27.11 27.14 26.85 26.92 1.7M
2025-05-23 26.38 26.63 26.29 26.52 0.1M
2025-05-22 26.35 26.45 26.28 26.44 0.1M
2025-05-21 26.61 26.76 26.36 26.42 0.0M
2025-05-20 27.01 27.08 26.84 27.02 0.0M
2025-05-19 26.39 26.71 26.25 26.65 0.1M
2025-05-16 26.29 26.47 26.18 26.47 0.1M
2025-05-15 26.19 26.29 25.93 26.29 0.1M
2025-05-14 26.11 26.30 26.09 26.16 1.1M
2025-05-13 25.94 26.01 25.57 25.91 0.2M
2025-05-12 25.39 25.64 25.06 25.45 0.2M
2025-05-09 25.08 25.09 24.76 24.97 0.1M
2025-05-08 24.99 25.25 24.88 25.00 0.2M
2025-05-07 24.95 25.15 24.69 24.80 0.1M
2025-05-06 25.29 25.30 24.96 25.03 0.1M
2025-05-05 25.31 25.55 25.22 25.35 0.1M
2025-05-02 25.33 25.57 25.15 25.32 0.0M
2025-05-01 24.85 25.35 24.85 25.12 0.1M
2025-04-30 24.65 25.06 24.58 25.00 0.1M
2025-04-29 24.98 24.98 24.77 24.86 0.1M
2025-04-28 25.00 25.13 24.82 25.13 0.1M
2025-04-25 24.82 24.93 24.71 24.93 0.1M
2025-04-24 24.26 24.60 24.26 24.52 0.1M
2025-04-23 24.08 24.48 23.72 23.83 0.1M
2025-04-22 23.34 23.95 23.34 23.78 0.2M
2025-04-21 23.90 24.00 23.37 23.65 0.2M
2025-04-17 23.70 24.04 23.70 23.88 0.1M
2025-04-16 23.80 24.13 23.54 23.69 0.1M
2025-04-15 23.99 24.46 23.99 24.04 0.1M
2025-04-14 23.98 24.37 23.87 24.20 0.3M
2025-04-11 23.53 24.30 23.44 24.30 0.3M
2025-04-10 22.90 23.38 22.72 23.21 0.4M
2025-04-09 21.64 25.79 21.00 23.43 0.6M
2025-04-08 22.52 22.56 21.13 21.37 0.4M
2025-04-07 21.21 22.50 21.05 21.47 0.5M
2025-04-04 22.82 22.90 22.28 22.30 0.2M
2025-04-03 23.68 23.87 23.46 23.49 0.1M
2025-04-02 23.90 24.16 23.80 24.16 0.1M
2025-04-01 24.29 24.29 23.94 24.14 0.2M
2025-03-31 24.04 24.23 23.96 24.20 0.1M
2025-03-28 25.02 25.02 24.59 24.59 0.1M
2025-03-27 25.14 25.31 24.86 25.30 0.1M
2025-03-26 25.57 25.79 25.27 25.41 0.1M
2025-03-25 25.86 25.96 25.68 25.84 0.1M
2025-03-24 25.72 25.72 25.56 25.60 0.1M
2025-03-21 25.46 25.70 25.35 25.50 0.1M
2025-03-20 25.82 26.20 25.82 26.18 0.1M
2025-03-19 26.00 26.30 25.98 26.23 0.1M
2025-03-18 26.30 26.31 26.12 26.22 0.1M
2025-03-17 26.40 26.56 26.27 26.47 0.1M
2025-03-14 26.48 26.51 26.34 26.46 0.1M
2025-03-13 25.98 26.06 25.76 25.95 0.1M
2025-03-12 26.06 26.23 25.84 26.17 0.1M
2025-03-11 26.08 26.08 25.65 25.85 0.1M
2025-03-10 26.18 26.38 26.01 26.15 0.2M
2025-03-07 26.77 27.02 26.55 26.85 0.6M
2025-03-06 26.92 27.08 26.69 26.83 1.3M
2025-03-05 26.92 27.01 26.65 26.92 0.1M
2025-03-04 24.76 25.35 24.73 25.04 0.1M
2025-03-03 25.87 26.00 25.42 25.51 0.1M
2025-02-28 25.22 25.39 25.12 25.39 0.1M
2025-02-27 25.30 25.39 25.03 25.03 0.1M
2025-02-26 25.87 25.95 25.65 25.65 0.1M
2025-02-25 25.67 25.74 25.55 25.71 0.1M
2025-02-24 25.80 25.96 25.66 25.83 0.1M
2025-02-21 26.50 26.53 26.21 26.31 0.1M
2025-02-20 25.96 26.31 25.96 26.30 0.1M
2025-02-19 25.83 25.93 25.72 25.91 0.1M
2025-02-18 26.62 26.62 26.44 26.46 0.1M
2025-02-14 26.90 26.98 26.84 26.84 0.1M
2025-02-13 26.33 26.75 26.26 26.59 0.1M
2025-02-12 25.42 25.84 25.42 25.81 0.1M
2025-02-11 25.60 25.64 25.37 25.60 0.1M
2025-02-10 25.34 25.51 25.32 25.51 0.1M
2025-02-07 25.45 25.58 25.27 25.33 0.1M
2025-02-06 25.52 25.81 25.52 25.75 0.2M
2025-02-05 25.07 25.27 25.01 25.27 0.1M
2025-02-04 25.04 25.22 25.00 25.15 0.1M
2025-02-03 24.67 25.00 24.65 24.82 0.1M
2025-01-31 25.76 25.76 25.33 25.45 0.1M
2025-01-30 25.66 25.95 25.65 25.83 0.1M
2025-01-29 25.59 25.63 25.36 25.52 0.1M
2025-01-28 25.89 25.93 25.54 25.78 0.3M
2025-01-27 25.79 26.02 25.73 25.85 0.3M
2025-01-24 25.63 25.70 25.43 25.48 0.1M
2025-01-23 24.94 25.27 24.89 25.23 0.1M
2025-01-22 25.04 25.27 25.00 25.08 0.2M
2025-01-21 24.84 25.12 24.78 25.12 0.3M
2025-01-17 24.51 24.64 24.43 24.55 0.2M
2025-01-16 24.14 24.41 24.12 24.30 0.3M
2025-01-15 24.36 24.40 24.10 24.22 0.1M
2025-01-14 23.77 24.04 23.77 23.93 0.2M
2025-01-13 23.50 23.80 23.48 23.77 0.2M
2025-01-10 23.85 23.88 23.63 23.85 0.3M
2025-01-08 23.69 24.10 23.69 23.92 0.1M
2025-01-07 23.85 23.86 23.67 23.74 0.2M
2025-01-06 23.80 24.12 23.80 23.86 0.3M
2025-01-03 23.36 23.58 23.25 23.42 0.3M
2025-01-02 23.70 23.79 23.53 23.62 0.2M