Siyata Mobile

SYTA
🏛️ usa →
2.32
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
2021-12-31 3.31 4.55 3.28 3.70 33.4M
2021-12-30 3.19 3.25 2.98 3.08 1.1M
2021-12-29 3.18 3.95 2.98 3.22 9.3M
2021-12-28 3.06 3.08 2.90 2.94 0.3M
2021-12-27 3.22 3.25 3.05 3.08 0.3M
2021-12-23 3.55 3.55 3.15 3.22 0.3M
2021-12-22 3.24 3.59 3.12 3.50 0.9M
2021-12-21 3.25 3.29 3.16 3.20 0.3M
2021-12-20 3.30 3.33 3.14 3.20 0.4M
2021-12-17 3.39 3.44 3.28 3.35 0.3M
2021-12-16 3.59 3.75 3.35 3.40 0.4M
2021-12-15 3.56 3.79 3.25 3.63 0.6M
2021-12-14 3.31 3.73 3.25 3.59 1.0M
2021-12-13 3.70 4.04 3.42 3.48 2.7M
2021-12-10 4.00 4.64 3.69 3.75 3.0M
2021-12-09 5.20 5.48 3.99 4.08 16.1M
2021-12-08 4.01 4.33 3.82 4.28 6.4M
2021-12-07 4.70 7.20 4.52 4.60 160.6M
2021-12-06 2.78 2.89 2.50 2.76 0.3M
2021-12-03 2.98 3.13 2.67 2.78 0.1M
2021-12-02 2.95 3.15 2.59 2.95 0.4M
2021-12-01 3.34 3.38 2.92 2.94 0.2M
2021-11-30 3.40 3.42 3.15 3.36 0.3M
2021-11-29 3.55 3.73 3.33 3.42 0.3M
2021-11-26 3.45 3.54 3.41 3.42 0.1M
2021-11-24 3.83 3.92 3.41 3.55 0.3M
2021-11-23 3.89 3.99 3.61 3.79 0.3M
2021-11-22 4.16 4.16 3.70 3.92 0.3M
2021-11-19 4.01 4.07 3.86 3.93 0.3M
2021-11-18 4.50 4.65 3.99 4.07 0.7M
2021-11-17 4.20 4.60 4.06 4.46 1.4M
2021-11-16 3.73 4.21 3.68 4.15 1.2M
2021-11-15 3.45 5.64 3.31 4.13 15.7M
2021-11-12 3.62 3.75 3.30 3.41 0.5M
2021-11-11 3.66 3.83 3.52 3.59 0.4M
2021-11-10 3.83 4.09 3.53 3.68 1.0M
2021-11-09 3.64 4.29 3.50 4.08 2.3M
2021-11-08 3.64 3.84 3.54 3.59 0.4M
2021-11-05 4.02 4.37 3.76 3.80 0.7M
2021-11-04 3.87 4.20 3.80 4.02 0.5M
2021-11-03 3.75 4.05 3.73 3.93 0.6M
2021-11-02 3.89 4.08 3.61 3.78 0.7M
2021-11-01 3.95 4.20 3.81 3.88 0.8M
2021-10-29 4.27 4.74 3.90 4.23 2.5M
2021-10-27 2.88 9.68 2.83 5.30 147.0M
2021-10-26 2.99 3.04 2.76 2.89 0.3M
2021-10-25 2.65 3.00 2.65 2.82 0.5M
2021-10-22 2.81 2.85 2.60 2.65 0.3M
2021-10-21 3.01 3.03 2.83 2.90 0.3M
2021-10-20 2.85 3.17 2.81 3.10 1.5M
2021-10-19 2.98 2.98 2.77 2.80 0.4M
2021-10-18 2.83 3.81 2.81 3.04 3.7M
2021-10-15 2.70 3.00 2.70 2.86 0.8M
2021-10-14 3.58 3.78 3.40 3.47 0.1M
2021-10-13 3.37 3.67 3.25 3.59 0.2M
2021-10-12 3.43 3.54 3.26 3.42 0.1M
2021-10-11 3.30 3.35 3.21 3.31 0.0M
2021-10-08 3.27 3.34 3.15 3.26 0.0M
2021-10-07 3.25 3.33 3.22 3.28 0.0M
2021-10-06 3.42 3.42 3.15 3.24 0.1M
2021-10-05 3.32 3.48 3.29 3.42 0.1M
2021-10-04 3.46 3.47 3.22 3.29 0.1M
2021-10-01 3.46 3.55 3.32 3.52 0.0M
2021-09-30 3.44 3.49 3.36 3.45 0.0M
2021-09-29 3.58 3.58 3.32 3.45 0.1M
2021-09-28 3.68 3.68 3.46 3.58 0.1M
2021-09-27 3.77 3.82 3.66 3.68 0.0M
2021-09-24 3.80 3.82 3.67 3.79 0.0M
2021-09-23 3.88 3.96 3.71 3.83 0.1M
2021-09-22 3.77 3.83 3.66 3.80 0.1M
2021-09-21 3.60 4.00 3.59 3.82 0.2M
2021-09-20 3.78 3.81 3.52 3.64 0.1M
2021-09-17 3.48 3.82 3.43 3.81 0.2M
2021-09-16 3.53 3.56 3.35 3.47 0.1M
2021-09-15 3.65 3.78 3.47 3.49 0.1M
2021-09-14 3.75 3.84 3.65 3.67 0.1M
2021-09-13 3.92 3.97 3.77 3.85 0.1M
2021-09-10 3.88 3.99 3.78 3.99 0.1M
2021-09-09 3.80 3.89 3.71 3.83 0.1M
2021-09-08 3.86 3.98 3.71 3.79 0.1M
2021-09-07 4.02 4.06 3.77 3.91 0.2M
2021-09-03 4.11 4.14 3.91 3.95 0.2M
2021-09-02 4.22 4.29 4.08 4.14 0.3M
2021-09-01 4.15 4.35 4.08 4.29 0.4M
2021-08-31 4.90 4.96 4.03 4.46 6.1M
2021-08-30 4.00 4.10 3.67 3.78 0.4M
2021-08-27 4.31 4.43 3.56 3.68 0.4M
2021-08-26 4.67 4.68 4.09 4.17 0.2M
2021-08-25 4.86 4.98 4.28 4.58 0.2M
2021-08-24 5.13 5.15 4.69 4.98 0.2M
2021-08-23 5.02 7.44 4.63 4.92 1.1M
2021-08-20 5.15 5.15 4.76 4.89 0.0M
2021-08-19 5.25 5.50 5.15 5.28 0.0M
2021-08-18 5.50 5.59 5.12 5.20 0.0M
2021-08-17 5.59 5.59 5.50 5.50 0.0M
2021-08-16 5.85 5.85 5.50 5.67 0.0M
2021-08-13 5.78 6.01 5.73 5.85 0.0M
2021-08-12 5.12 5.62 5.11 5.53 0.0M
2021-08-11 5.70 5.70 5.14 5.18 0.0M
2021-08-10 5.80 5.88 5.50 5.70 0.0M
2021-08-09 5.81 5.99 5.61 5.80 0.0M
2021-08-06 6.65 6.65 5.49 6.10 0.0M
2021-08-05 6.18 6.40 6.07 6.07 0.0M
2021-08-04 6.16 6.87 6.06 6.30 0.0M
2021-08-03 6.70 6.86 6.20 6.30 0.0M
2021-08-02 6.75 6.91 6.53 6.56 0.0M
2021-07-30 6.74 7.04 6.54 6.75 0.0M
2021-07-29 6.80 7.39 6.65 6.78 0.1M
2021-07-28 6.86 6.93 6.50 6.50 0.0M
2021-07-27 7.01 7.46 6.57 6.71 0.1M
2021-07-26 6.97 7.34 6.97 7.21 0.0M
2021-07-23 7.38 7.38 6.97 6.97 0.0M
2021-07-22 7.21 7.41 7.21 7.35 0.0M
2021-07-21 7.33 7.33 7.20 7.21 0.0M
2021-07-20 6.79 7.50 6.79 7.15 0.0M
2021-07-19 7.40 7.41 6.56 7.12 0.0M
2021-07-16 7.23 7.49 7.23 7.49 0.0M
2021-07-15 7.26 7.39 7.05 7.20 0.0M
2021-07-14 8.65 8.65 7.50 7.50 0.0M
2021-07-13 8.10 8.10 7.75 7.76 0.0M
2021-07-12 8.67 8.67 8.01 8.17 0.0M
2021-07-09 8.21 8.53 8.21 8.37 0.0M
2021-07-08 8.21 8.28 7.87 8.20 0.0M
2021-07-07 8.59 8.93 8.20 8.40 0.0M
2021-07-06 8.94 9.18 8.61 8.94 0.0M
2021-07-02 9.00 9.50 8.90 9.20 0.0M
2021-07-01 8.60 9.52 8.60 8.89 0.0M
2021-06-30 8.15 8.60 8.14 8.59 0.0M
2021-06-29 8.01 8.01 7.75 7.96 0.0M
2021-06-28 8.12 8.12 7.92 7.99 0.0M
2021-06-25 7.91 7.96 7.91 7.96 0.0M
2021-06-24 7.88 8.15 7.88 7.91 0.0M
2021-06-23 8.00 8.11 7.80 7.89 0.0M
2021-06-22 8.10 8.11 7.99 7.99 0.0M
2021-06-21 7.80 8.10 7.76 7.93 0.0M
2021-06-18 8.20 8.21 8.00 8.10 0.0M
2021-06-17 8.10 8.39 8.10 8.20 0.0M
2021-06-16 8.09 8.22 8.02 8.22 0.0M
2021-06-15 8.30 8.30 8.07 8.09 0.0M
2021-06-14 8.30 8.50 8.00 8.12 0.0M
2021-06-11 8.35 8.35 7.93 8.17 0.0M
2021-06-10 8.56 8.56 7.90 8.29 0.0M
2021-06-09 8.52 8.64 8.51 8.55 0.0M
2021-06-08 9.00 9.00 8.52 8.72 0.0M
2021-06-07 9.01 9.22 9.01 9.16 0.0M
2021-06-04 9.99 9.99 9.01 9.20 0.0M
2021-06-03 8.32 9.31 8.32 9.26 0.0M
2021-06-02 8.57 8.57 8.01 8.48 0.0M
2021-06-01 8.03 8.08 7.90 8.08 0.0M
2021-05-28 7.69 8.60 7.69 7.95 0.0M
2021-05-27 7.80 8.10 7.69 7.73 0.0M
2021-05-26 7.80 8.00 7.73 7.93 0.0M
2021-05-25 7.49 7.70 7.12 7.61 0.0M
2021-05-24 7.50 7.84 7.00 7.04 0.0M
2021-05-21 7.85 7.85 7.45 7.50 0.0M
2021-05-20 7.90 8.00 7.51 7.86 0.0M
2021-05-19 8.10 8.19 7.70 7.90 0.0M
2021-05-18 8.03 8.57 7.80 8.20 0.0M
2021-05-17 9.00 9.00 7.52 8.20 0.0M
2021-05-14 9.10 9.10 8.90 8.96 0.0M
2021-05-13 9.01 9.20 9.01 9.10 0.0M
2021-05-12 9.25 9.25 8.99 9.00 0.0M
2021-05-11 9.12 9.40 8.88 9.30 0.0M
2021-05-10 9.62 9.70 9.10 9.35 0.0M
2021-05-07 9.56 9.70 9.45 9.70 0.0M
2021-05-06 9.45 9.70 9.45 9.70 0.0M
2021-05-05 9.69 9.70 9.29 9.29 0.0M
2021-05-04 9.65 10.67 9.51 9.53 0.0M
2021-05-03 10.60 10.60 9.59 9.59 0.0M
2021-04-30 10.01 10.40 10.01 10.35 0.0M
2021-04-29 10.26 10.45 10.10 10.12 0.0M
2021-04-28 10.43 10.45 10.10 10.45 0.0M
2021-04-27 10.08 10.62 10.08 10.46 0.0M
2021-04-26 10.40 10.65 10.00 10.65 0.0M
2021-04-23 10.48 10.70 10.31 10.64 0.0M
2021-04-22 10.29 10.40 10.15 10.21 0.0M
2021-04-21 10.11 10.31 9.56 10.26 0.0M
2021-04-20 10.16 10.89 9.53 10.19 0.0M
2021-04-19 9.97 11.00 9.61 10.15 0.1M
2021-04-16 12.02 12.45 8.70 8.91 0.3M
2021-04-15 11.77 11.99 11.68 11.76 0.0M
2021-04-14 12.31 12.60 11.28 11.54 0.0M
2021-04-13 11.81 12.69 11.80 12.04 0.0M
2021-04-12 11.47 12.48 11.29 11.65 0.1M
2021-04-09 10.86 11.34 10.74 11.30 0.0M
2021-04-08 10.96 11.40 10.71 10.71 0.0M
2021-04-07 10.84 11.16 10.68 10.96 0.0M
2021-04-06 10.64 10.94 10.64 10.78 0.0M
2021-04-05 10.65 11.50 10.62 10.65 0.0M
2021-04-01 10.62 11.30 10.32 10.60 0.0M
2021-03-31 9.36 11.48 9.36 10.40 0.1M
2021-03-30 9.02 9.36 8.80 9.24 0.0M
2021-03-29 9.50 9.50 8.85 9.20 0.0M
2021-03-26 8.77 9.67 8.55 9.50 0.0M
2021-03-25 9.30 9.95 8.93 9.34 0.0M
2021-03-24 8.36 9.92 8.36 9.47 0.1M
2021-03-23 9.11 9.19 7.86 8.14 0.1M
2021-03-22 8.91 9.18 8.51 8.94 0.0M
2021-03-19 9.20 9.20 8.80 8.89 0.0M
2021-03-18 9.17 9.38 8.80 8.84 0.0M
2021-03-17 9.10 9.34 8.98 9.22 0.0M
2021-03-16 9.51 9.51 8.95 8.98 0.1M
2021-03-15 9.59 9.74 9.05 9.37 0.1M
2021-03-12 10.13 10.14 9.52 9.52 0.1M
2021-03-11 10.39 10.39 10.00 10.20 0.0M
2021-03-10 10.89 10.89 9.30 9.98 0.1M
2021-03-09 10.70 11.08 10.70 10.81 0.0M
2021-03-08 10.79 11.45 10.70 10.70 0.0M
2021-03-05 10.25 10.55 9.77 10.55 0.0M
2021-03-04 11.00 11.48 9.50 10.40 0.1M
2021-03-03 10.63 11.32 10.61 10.67 0.0M
2021-03-02 11.12 11.42 10.57 10.61 0.0M
2021-03-01 11.58 11.60 10.50 11.14 0.0M
2021-02-26 11.84 12.82 11.16 11.60 0.0M
2021-02-25 12.10 12.76 11.39 11.65 0.0M
2021-02-24 11.71 11.94 11.06 11.54 0.0M
2021-02-23 13.20 13.20 11.12 11.71 0.1M
2021-02-22 14.00 14.00 13.23 13.49 0.0M
2021-02-19 14.49 15.00 13.71 13.93 0.0M
2021-02-18 14.70 15.08 14.32 14.46 0.0M
2021-02-17 14.46 15.43 14.00 14.81 0.1M
2021-02-16 14.20 15.75 13.81 14.70 0.2M
2021-02-12 13.50 14.40 13.25 14.20 0.0M
2021-02-11 13.94 14.95 13.15 14.09 0.0M
2021-02-10 13.68 15.00 13.00 14.20 0.1M
2021-02-09 11.04 15.20 10.88 12.88 0.2M
2021-02-08 10.83 11.04 10.69 11.00 0.1M
2021-02-05 10.62 10.80 10.61 10.71 0.0M
2021-02-04 10.80 10.86 10.31 10.71 0.0M
2021-02-03 10.91 10.95 10.78 10.93 0.0M
2021-02-02 10.51 10.93 10.30 10.80 0.0M
2021-02-01 10.19 10.64 10.15 10.50 0.0M
2021-01-29 9.84 10.82 9.27 10.00 0.0M
2021-01-28 10.00 11.00 9.90 9.93 0.0M
2021-01-27 10.56 10.56 9.75 10.34 0.0M
2021-01-26 10.81 10.81 10.10 10.51 0.0M
2021-01-25 10.40 10.80 10.15 10.60 0.0M
2021-01-22 10.50 10.50 10.05 10.23 0.0M
2021-01-21 10.86 10.95 10.35 10.45 0.0M
2021-01-20 10.99 11.20 10.64 10.64 0.0M
2021-01-19 10.87 11.07 10.66 10.85 0.0M
2021-01-15 10.90 11.15 10.62 10.62 0.0M
2021-01-14 11.15 11.18 10.80 10.80 0.0M
2021-01-13 11.00 11.15 10.81 10.93 0.0M
2021-01-12 11.15 11.20 10.51 10.55 0.0M
2021-01-11 10.66 11.20 10.66 10.94 0.0M
2021-01-08 10.02 10.66 10.02 10.58 0.0M
2021-01-07 10.74 10.81 10.00 10.02 0.0M
2021-01-06 10.84 10.90 10.61 10.74 0.0M
2021-01-05 11.03 11.22 10.80 10.95 0.0M
2021-01-04 11.00 11.18 10.50 10.90 0.1M