Silex Systems ADR

SILXY
🏛️ usa →
20.95
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
2024-12-30 15.48 15.75 15.48 15.75 0.0M
2024-12-20 15.41 16.15 15.00 15.48 0.0M
2024-12-19 17.42 17.42 17.42 17.42 0.0M
2024-12-18 15.32 15.32 15.32 15.32 0.0M
2024-12-17 17.25 17.25 16.50 16.50 0.0M
2024-12-16 16.90 16.92 16.57 16.62 0.0M
2024-12-12 18.50 18.50 18.50 18.50 0.0M
2024-12-11 19.95 19.95 19.50 19.50 0.0M
2024-12-10 18.25 18.25 18.25 18.25 0.0M
2024-12-09 20.20 20.20 17.95 17.95 0.0M
2024-12-05 20.20 20.20 19.88 19.88 0.0M
2024-12-04 20.00 20.20 20.00 20.16 0.0M
2024-12-02 18.74 20.00 18.74 19.50 0.0M
2024-11-27 19.61 19.61 19.61 19.61 0.0M
2024-11-26 19.05 19.05 19.05 19.05 0.0M
2024-11-25 19.77 19.77 19.40 19.40 0.0M
2024-11-22 18.83 20.16 18.83 19.77 0.0M
2024-11-21 19.93 19.93 19.60 19.90 0.0M
2024-11-20 19.67 19.67 19.20 19.20 0.0M
2024-11-19 19.00 19.60 18.96 19.51 0.0M
2024-11-18 17.50 19.90 17.50 18.96 0.0M
2024-11-15 17.50 17.69 17.14 17.47 0.0M
2024-11-13 17.94 17.94 17.00 17.30 0.0M
2024-11-12 17.82 17.94 17.57 17.94 0.0M
2024-11-11 18.50 18.50 18.50 18.50 0.0M
2024-11-08 18.50 18.50 18.50 18.50 0.0M
2024-11-07 17.25 18.91 16.98 18.57 0.0M
2024-11-04 16.93 17.50 16.93 17.50 0.0M
2024-11-01 16.93 16.93 16.72 16.72 0.0M
2024-10-31 16.93 16.93 16.64 16.65 0.0M
2024-10-30 16.66 16.66 16.66 16.66 0.0M
2024-10-29 16.65 16.65 16.65 16.65 0.0M
2024-10-28 16.50 16.60 16.39 16.60 0.0M
2024-10-25 16.77 16.77 16.77 16.77 0.0M
2024-10-24 16.95 16.95 16.95 16.95 0.0M
2024-10-23 17.95 17.95 16.86 16.91 0.0M
2024-10-22 17.00 17.92 17.00 17.92 0.0M
2024-10-21 17.59 17.71 17.00 17.00 0.0M
2024-10-18 16.85 17.55 16.83 17.49 0.0M
2024-10-17 17.20 17.25 17.03 17.05 0.0M
2024-10-16 15.71 16.09 15.50 16.05 0.0M
2024-10-14 15.75 15.76 15.65 15.68 0.0M
2024-10-10 16.03 16.03 16.03 16.03 0.0M
2024-10-08 16.04 16.04 16.03 16.03 0.0M
2024-10-07 16.20 16.20 16.00 16.03 0.0M
2024-10-04 16.70 16.70 16.05 16.20 0.0M
2024-10-03 16.00 16.07 16.00 16.02 0.0M
2024-10-02 15.52 15.92 15.49 15.92 0.0M
2024-10-01 14.32 14.32 14.32 14.32 0.0M
2024-09-25 15.01 15.01 15.01 15.01 0.0M
2024-09-24 14.20 14.20 13.93 13.93 0.0M
2024-09-23 14.21 14.28 13.60 13.60 0.0M
2024-09-20 13.20 13.20 12.60 12.60 0.0M
2024-09-19 12.50 12.50 12.50 12.50 0.0M
2024-09-18 11.50 12.13 11.50 12.13 0.0M
2024-09-17 12.93 12.93 12.50 12.50 0.0M
2024-09-13 11.95 13.05 11.95 12.57 0.0M
2024-09-12 12.97 13.21 12.50 12.93 0.0M
2024-09-11 12.28 12.28 11.40 12.14 0.0M
2024-09-10 11.80 12.29 11.80 12.29 0.0M
2024-09-09 11.85 12.10 11.85 12.10 0.0M
2024-09-06 12.49 12.49 11.79 11.88 0.0M
2024-09-05 12.50 12.75 12.30 12.30 0.0M
2024-09-04 12.28 12.28 12.28 12.28 0.0M
2024-09-03 13.00 13.24 12.74 12.75 0.0M
2024-08-29 14.36 14.36 13.85 13.85 0.0M
2024-08-28 15.50 15.50 15.50 15.50 0.0M
2024-08-27 14.80 14.80 14.73 14.73 0.0M
2024-08-26 14.69 15.51 14.69 15.13 0.0M
2024-08-23 13.52 14.23 13.52 14.05 0.0M
2024-08-21 13.04 13.04 13.03 13.03 0.0M
2024-08-20 13.93 13.93 13.50 13.50 0.0M
2024-08-19 14.00 14.00 13.89 13.93 0.0M
2024-08-16 13.10 14.06 13.10 14.06 0.0M
2024-08-15 14.04 14.32 14.00 14.16 0.0M
2024-08-14 14.65 14.65 14.35 14.35 0.0M
2024-08-13 14.60 14.60 14.60 14.60 0.0M
2024-08-07 14.23 14.28 13.90 13.90 0.0M
2024-08-06 13.15 14.10 13.10 14.10 0.0M
2024-08-05 13.45 13.50 13.00 13.17 0.0M
2024-08-02 14.67 14.74 14.06 14.52 0.0M
2024-08-01 15.73 15.77 15.71 15.77 0.0M
2024-07-31 15.20 15.50 15.20 15.34 0.0M
2024-07-30 15.13 15.25 15.13 15.23 0.0M
2024-07-29 15.00 15.11 15.00 15.11 0.0M
2024-07-26 15.35 15.35 15.05 15.09 0.0M
2024-07-25 15.37 15.37 15.01 15.04 0.0M
2024-07-24 16.00 16.00 16.00 16.00 0.0M
2024-07-22 16.71 16.71 16.71 16.71 0.0M
2024-07-19 16.45 16.98 16.45 16.71 0.0M
2024-07-18 16.89 17.00 16.80 16.80 0.0M
2024-07-17 17.80 17.80 17.80 17.80 0.0M
2024-07-16 17.39 17.39 17.39 17.39 0.0M
2024-07-11 17.89 18.75 17.74 17.74 0.0M
2024-07-10 16.83 17.21 16.83 17.00 0.0M
2024-07-09 17.72 17.72 17.72 17.72 0.0M
2024-07-08 17.10 17.10 17.10 17.10 0.0M
2024-07-05 17.04 17.04 17.04 17.04 0.0M
2024-07-03 16.77 16.77 16.77 16.77 0.0M
2024-07-02 17.01 17.41 17.01 17.41 0.0M
2024-07-01 16.46 16.46 16.42 16.42 0.0M
2024-06-28 17.03 17.03 17.03 17.03 0.0M
2024-06-27 17.45 17.45 17.45 17.45 0.0M
2024-06-26 17.19 17.54 16.65 17.25 0.0M
2024-06-24 17.50 17.50 17.50 17.50 0.0M
2024-06-20 17.56 18.01 17.56 17.85 0.0M
2024-06-18 16.83 16.83 16.83 16.83 0.0M
2024-06-17 16.95 17.80 16.95 17.69 0.0M
2024-06-14 17.79 17.79 17.58 17.77 0.0M
2024-06-12 18.40 18.40 18.30 18.30 0.0M
2024-06-07 19.10 19.25 18.73 18.92 0.0M
2024-06-06 19.30 19.30 18.96 18.96 0.0M
2024-06-05 19.32 19.68 19.32 19.68 0.0M
2024-06-04 19.08 20.29 19.08 20.29 0.0M
2024-06-03 20.20 20.20 20.20 20.20 0.0M
2024-05-31 20.75 20.75 20.50 20.50 0.0M
2024-05-30 20.82 21.00 20.82 20.93 0.0M
2024-05-29 20.79 20.79 20.79 20.79 0.0M
2024-05-28 19.67 19.67 19.67 19.67 0.0M
2024-05-24 19.96 19.96 19.96 19.96 0.0M
2024-05-22 21.59 21.67 21.50 21.50 0.0M
2024-05-21 21.98 21.98 21.14 21.67 0.0M
2024-05-20 22.45 22.45 21.97 21.97 0.0M
2024-05-17 22.14 22.19 21.86 22.00 0.0M
2024-05-16 21.95 22.09 21.95 22.07 0.0M
2024-05-15 21.19 21.87 21.11 21.87 0.0M
2024-05-14 20.48 20.76 20.44 20.44 0.0M
2024-05-13 20.22 20.22 20.10 20.10 0.0M
2024-05-10 20.30 20.30 20.15 20.25 0.0M
2024-05-09 19.99 20.45 19.73 20.41 0.0M
2024-05-08 19.76 19.99 19.76 19.99 0.0M
2024-05-07 19.88 19.88 19.60 19.80 0.0M
2024-05-06 19.71 19.99 19.71 19.99 0.0M
2024-05-03 18.66 19.27 18.66 19.27 0.0M
2024-05-02 17.14 18.17 17.14 18.17 0.0M
2024-05-01 16.70 16.90 16.70 16.90 0.0M
2024-04-30 16.13 16.48 16.13 16.47 0.0M
2024-04-29 16.16 16.16 16.16 16.16 0.0M
2024-04-26 15.04 15.04 15.04 15.04 0.0M
2024-04-25 15.09 15.46 15.09 15.25 0.0M
2024-04-24 15.40 15.40 15.40 15.40 0.0M
2024-04-18 15.86 15.90 15.55 15.76 0.0M
2024-04-17 15.86 15.86 15.86 15.86 0.0M
2024-04-16 15.55 15.55 15.43 15.43 0.0M
2024-04-15 17.13 17.13 17.13 17.13 0.0M
2024-04-12 17.06 17.06 16.63 16.94 0.0M
2024-04-11 16.63 17.02 16.57 16.65 0.0M
2024-04-10 17.20 17.20 16.17 16.17 0.0M
2024-04-09 17.35 17.49 17.35 17.49 0.0M
2024-04-08 17.19 17.30 17.15 17.20 0.0M
2024-04-05 17.14 17.29 17.14 17.22 0.0M
2024-04-04 17.57 17.99 17.12 17.57 0.0M
2024-04-03 17.22 17.32 17.15 17.18 0.0M
2024-04-02 18.00 18.00 18.00 18.00 0.0M
2024-04-01 16.86 17.18 16.86 17.18 0.0M
2024-03-28 16.83 16.83 16.77 16.77 0.0M
2024-03-25 16.00 16.00 15.75 15.75 0.0M
2024-03-21 15.33 16.19 15.33 15.65 0.0M
2024-03-20 14.48 15.44 14.48 15.44 0.0M
2024-03-19 15.04 15.04 14.85 14.85 0.0M
2024-03-18 15.15 15.21 15.00 15.21 0.0M
2024-03-15 14.92 15.58 14.92 15.58 0.0M
2024-03-14 15.43 15.43 15.23 15.23 0.0M
2024-03-13 16.40 16.50 16.29 16.40 0.0M
2024-03-11 16.40 16.40 16.40 16.40 0.0M
2024-03-08 16.40 16.84 16.40 16.80 0.0M
2024-03-07 16.81 16.81 16.63 16.74 0.0M
2024-03-06 15.84 15.84 15.84 15.84 0.0M
2024-03-05 15.92 15.92 15.75 15.75 0.0M
2024-03-04 16.30 16.30 15.90 15.92 0.0M
2024-03-01 16.30 16.37 16.30 16.37 0.0M
2024-02-29 16.27 16.27 16.10 16.18 0.0M
2024-02-28 15.76 15.80 15.64 15.65 0.0M
2024-02-27 14.98 14.98 14.92 14.92 0.0M
2024-02-26 14.55 14.96 14.55 14.85 0.0M
2024-02-23 15.50 15.50 14.73 14.73 0.0M
2024-02-22 15.83 15.85 15.58 15.61 0.0M
2024-02-21 16.00 16.00 15.49 15.55 0.0M
2024-02-20 16.00 16.00 16.00 16.00 0.0M
2024-02-16 15.60 16.22 15.60 15.75 0.0M
2024-02-15 17.01 17.01 17.01 17.01 0.0M
2024-02-14 17.00 17.00 17.00 17.00 0.0M
2024-02-13 17.00 17.00 17.00 17.00 0.0M
2024-02-12 16.55 17.08 16.55 17.00 0.0M
2024-02-09 17.40 17.40 16.80 17.25 0.0M
2024-02-08 18.40 18.40 18.13 18.16 0.0M
2024-02-07 17.82 17.82 17.82 17.82 0.0M
2024-02-06 17.20 17.20 17.18 17.18 0.0M
2024-02-05 16.85 16.85 16.39 16.73 0.0M
2024-02-02 17.28 17.28 16.71 16.85 0.0M
2024-02-01 16.63 16.90 16.44 16.90 0.0M
2024-01-31 16.44 16.80 16.44 16.49 0.0M
2024-01-30 15.77 16.47 15.77 16.47 0.0M
2024-01-29 16.80 16.80 16.36 16.70 0.0M
2024-01-26 16.53 16.74 16.53 16.74 0.0M
2024-01-25 16.77 16.77 16.76 16.76 0.0M
2024-01-24 16.05 16.22 15.87 16.10 0.0M
2024-01-23 15.74 15.78 15.74 15.78 0.0M
2024-01-22 16.17 16.20 15.63 15.73 0.0M
2024-01-18 16.25 16.25 16.21 16.21 0.0M
2024-01-17 16.73 16.73 16.33 16.33 0.0M
2024-01-16 17.00 17.04 16.70 16.73 0.0M
2024-01-12 16.64 16.84 16.64 16.68 0.0M
2024-01-11 16.30 16.58 16.30 16.50 0.0M
2024-01-10 14.88 15.66 14.88 15.36 0.0M
2024-01-09 13.62 13.85 13.55 13.55 0.0M
2024-01-08 14.00 14.00 13.71 13.71 0.0M
2024-01-04 13.95 14.10 13.92 14.00 0.0M
2024-01-03 14.53 14.53 14.35 14.35 0.0M
2024-01-02 14.91 14.91 14.66 14.70 0.0M