1st Source

SRCE
🏛️ usa →
61.56
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
2023-12-29 55.48 55.53 54.93 54.95 0.0M
2023-12-28 55.48 55.75 55.25 55.69 0.0M
2023-12-27 55.91 55.95 55.56 55.70 0.0M
2023-12-26 55.44 55.94 55.32 55.80 0.1M
2023-12-22 55.31 55.79 55.02 55.12 0.0M
2023-12-21 54.89 54.97 54.19 54.97 0.1M
2023-12-20 55.20 56.59 54.27 54.43 0.1M
2023-12-19 54.56 55.40 54.26 55.35 0.1M
2023-12-18 53.81 54.36 53.29 54.22 0.1M
2023-12-15 54.51 54.83 53.55 53.81 0.2M
2023-12-14 53.85 55.00 53.49 54.25 0.2M
2023-12-13 51.26 53.63 50.93 53.57 0.2M
2023-12-12 51.50 51.62 50.87 50.97 0.0M
2023-12-11 50.90 51.47 50.90 51.27 0.0M
2023-12-08 50.51 51.28 50.51 50.94 0.1M
2023-12-07 50.07 50.65 49.58 50.65 0.1M
2023-12-06 50.37 51.03 49.67 49.75 0.1M
2023-12-05 50.83 50.97 49.95 50.19 0.0M
2023-12-04 49.84 50.90 49.84 50.90 0.1M
2023-12-01 48.07 49.98 48.07 49.98 0.1M
2023-11-30 48.75 48.89 48.30 48.33 0.0M
2023-11-29 48.18 48.78 47.97 48.61 0.0M
2023-11-28 48.22 48.22 47.47 47.83 0.1M
2023-11-27 48.25 48.65 47.24 48.08 0.0M
2023-11-24 48.57 48.77 48.40 48.47 0.0M
2023-11-22 48.78 49.02 47.84 48.30 0.0M
2023-11-21 49.32 49.32 48.31 48.38 0.0M
2023-11-20 49.26 49.35 48.61 49.29 0.1M
2023-11-17 49.85 50.16 49.22 49.49 0.1M
2023-11-16 50.16 50.16 49.17 49.41 0.0M
2023-11-15 49.84 50.54 49.73 50.09 0.1M
2023-11-14 48.75 50.04 48.49 49.96 0.1M
2023-11-13 46.71 47.50 46.65 47.28 0.0M
2023-11-10 46.70 47.12 46.33 46.99 0.0M
2023-11-09 46.69 47.07 46.09 46.63 0.0M
2023-11-08 47.46 47.46 46.20 46.70 0.0M
2023-11-07 47.74 47.74 46.79 47.31 0.0M
2023-11-06 47.38 47.92 47.00 47.92 0.0M
2023-11-03 47.16 47.62 45.49 47.15 0.1M
2023-11-02 45.83 46.59 45.71 46.43 0.1M
2023-11-01 45.37 45.57 44.81 45.48 0.1M
2023-10-31 45.12 45.62 44.61 45.62 0.0M
2023-10-30 44.60 45.31 44.22 45.28 0.0M
2023-10-27 44.75 44.75 43.35 44.36 0.1M
2023-10-26 44.03 45.00 43.86 44.89 0.1M
2023-10-25 43.72 44.17 43.30 43.72 0.1M
2023-10-24 44.77 44.77 43.43 43.92 0.1M
2023-10-23 44.00 45.69 43.56 44.42 0.1M
2023-10-20 44.75 45.08 43.04 43.82 0.1M
2023-10-19 42.95 43.40 42.54 42.71 0.0M
2023-10-18 42.99 43.11 42.51 42.78 0.0M
2023-10-17 42.33 43.74 42.33 43.31 0.0M
2023-10-16 42.11 42.54 42.11 42.51 0.0M
2023-10-13 42.89 42.92 41.36 41.81 0.0M
2023-10-12 42.75 42.75 42.35 42.66 0.0M
2023-10-11 42.81 43.16 42.44 42.75 0.0M
2023-10-10 42.66 43.13 42.52 42.53 0.0M
2023-10-09 42.27 42.83 42.01 42.45 0.0M
2023-10-06 42.42 43.09 42.05 42.62 0.0M
2023-10-05 41.91 42.91 41.77 42.75 0.1M
2023-10-04 41.75 42.15 41.30 42.10 0.0M
2023-10-03 41.91 41.91 41.34 41.75 0.0M
2023-10-02 41.97 42.16 41.71 42.10 0.1M
2023-09-29 41.90 42.10 41.15 42.09 0.1M
2023-09-28 41.14 41.90 41.14 41.48 0.0M
2023-09-27 41.59 41.61 40.96 41.05 0.1M
2023-09-26 41.70 42.25 41.20 41.27 0.1M
2023-09-25 41.54 42.14 41.54 42.05 0.0M
2023-09-22 42.08 42.08 41.48 41.57 0.0M
2023-09-21 41.93 42.43 41.78 42.01 0.0M
2023-09-20 42.58 42.72 42.05 42.10 0.0M
2023-09-19 42.34 42.67 42.25 42.36 0.0M
2023-09-18 43.26 43.26 42.42 42.43 0.0M
2023-09-15 43.79 43.80 43.09 43.43 0.2M
2023-09-14 43.43 43.94 43.41 43.74 0.0M
2023-09-13 44.04 44.04 43.10 43.16 0.0M
2023-09-12 43.75 44.22 43.54 43.88 0.0M
2023-09-11 44.36 44.52 43.64 43.78 0.0M
2023-09-08 44.13 45.95 43.87 44.31 0.0M
2023-09-07 44.16 44.38 43.76 44.09 0.0M
2023-09-06 44.88 45.05 43.95 44.18 0.0M
2023-09-05 45.62 45.62 44.80 44.97 0.0M
2023-09-01 44.93 45.89 44.93 45.88 0.0M
2023-08-31 44.01 44.81 43.68 44.69 0.1M
2023-08-30 44.50 44.79 43.86 44.04 0.0M
2023-08-29 44.71 44.91 44.32 44.62 0.0M
2023-08-28 44.26 45.02 44.26 44.77 0.0M
2023-08-25 44.57 45.23 43.87 44.17 0.0M
2023-08-24 43.36 44.92 43.36 44.46 0.0M
2023-08-23 43.25 43.88 43.00 43.56 0.0M
2023-08-22 44.35 44.80 43.10 43.17 0.0M
2023-08-21 45.07 45.35 44.34 44.41 0.0M
2023-08-18 44.79 46.65 44.67 44.90 0.0M
2023-08-17 45.08 45.48 44.63 45.04 0.0M
2023-08-16 45.45 47.50 44.63 44.80 0.1M
2023-08-15 46.50 47.39 45.21 45.63 0.1M
2023-08-14 47.49 47.49 46.54 46.73 0.1M
2023-08-11 47.67 47.96 47.30 47.66 0.0M
2023-08-10 48.23 48.68 47.41 47.69 0.0M
2023-08-09 48.39 48.43 47.81 48.04 0.0M
2023-08-08 48.44 48.67 47.67 48.59 0.0M
2023-08-07 48.64 49.36 48.42 49.11 0.0M
2023-08-04 48.17 49.08 48.17 48.61 0.0M
2023-08-03 47.75 48.98 47.61 48.23 0.0M
2023-08-02 46.63 48.16 46.63 48.03 0.1M
2023-08-01 46.78 47.19 46.25 47.05 0.0M
2023-07-31 47.13 47.31 46.65 46.90 0.1M
2023-07-28 47.39 47.71 47.09 47.30 0.1M
2023-07-27 48.08 48.26 46.95 47.13 0.0M
2023-07-26 46.43 48.24 46.43 47.82 0.1M
2023-07-25 45.48 47.00 45.48 46.13 0.1M
2023-07-24 45.45 46.47 44.81 45.49 0.1M
2023-07-21 47.03 47.84 45.12 45.38 0.1M
2023-07-20 45.66 45.67 44.93 45.67 0.1M
2023-07-19 44.94 45.84 44.94 45.21 0.1M
2023-07-18 43.74 44.90 43.74 44.75 0.1M
2023-07-17 42.90 44.05 42.90 43.53 0.0M
2023-07-14 43.74 43.74 42.41 43.03 0.1M
2023-07-13 43.27 43.74 43.05 43.34 0.0M
2023-07-12 43.22 43.60 42.78 42.93 0.1M
2023-07-11 42.57 42.96 42.06 42.42 0.0M
2023-07-10 42.15 42.97 42.07 42.37 0.0M
2023-07-07 41.69 42.84 41.69 42.33 0.0M
2023-07-06 41.82 41.82 41.31 41.69 0.0M
2023-07-05 42.75 42.87 42.17 42.25 0.0M
2023-07-03 41.92 43.32 41.80 42.99 0.0M
2023-06-30 42.99 42.99 41.82 41.93 0.0M
2023-06-29 42.43 43.06 42.43 42.58 0.0M
2023-06-28 42.14 42.79 41.64 42.14 0.0M
2023-06-27 42.22 42.88 41.99 42.30 0.0M
2023-06-26 41.96 43.05 41.96 42.19 0.1M
2023-06-23 42.31 43.33 41.57 41.88 0.2M
2023-06-22 43.42 43.42 42.36 42.84 0.0M
2023-06-21 44.12 44.22 43.39 43.40 0.0M
2023-06-20 45.20 45.49 44.12 44.16 0.1M
2023-06-16 46.48 46.48 45.02 45.26 0.1M
2023-06-15 45.20 46.42 45.13 46.11 0.0M
2023-06-14 46.73 47.12 45.53 45.67 0.1M
2023-06-13 45.89 46.57 45.89 46.56 0.1M
2023-06-12 46.03 46.59 45.38 45.62 0.0M
2023-06-09 46.28 46.47 45.61 45.82 0.0M
2023-06-08 47.02 47.02 45.60 46.61 0.1M
2023-06-07 45.78 47.94 43.97 47.38 0.1M
2023-06-06 42.92 45.71 42.92 45.50 0.1M
2023-06-05 44.26 44.26 42.47 43.04 0.0M
2023-06-02 42.29 44.40 42.01 44.40 0.1M
2023-06-01 41.22 42.32 40.96 41.85 0.0M
2023-05-31 42.32 42.32 40.81 41.13 0.1M
2023-05-30 42.66 42.67 42.09 42.27 0.0M
2023-05-26 42.36 42.67 41.88 42.66 0.0M
2023-05-25 42.81 43.03 42.01 42.17 0.1M
2023-05-24 43.24 43.24 42.65 43.06 0.1M
2023-05-23 42.25 43.97 42.12 43.27 0.1M
2023-05-22 41.86 42.21 41.39 42.14 0.1M
2023-05-19 42.94 42.96 41.00 41.55 0.1M
2023-05-18 43.57 43.57 42.30 42.37 0.1M
2023-05-17 41.93 43.68 41.93 43.67 0.1M
2023-05-16 41.38 41.95 40.80 41.48 0.1M
2023-05-15 41.42 42.15 41.30 41.48 0.1M
2023-05-12 41.73 41.73 40.78 41.40 0.1M
2023-05-11 40.96 41.84 40.96 41.40 0.1M
2023-05-10 41.64 41.77 40.44 41.44 0.1M
2023-05-09 41.22 41.64 40.53 41.14 0.1M
2023-05-08 42.58 42.58 41.04 41.35 0.1M
2023-05-05 40.96 42.62 40.87 42.54 0.1M
2023-05-04 40.01 40.61 38.77 40.25 0.1M
2023-05-03 40.54 41.60 40.48 40.52 0.1M
2023-05-02 40.98 41.11 39.37 40.36 0.1M
2023-05-01 41.56 42.13 41.02 41.20 0.1M
2023-04-28 41.93 42.43 41.52 41.68 0.1M
2023-04-27 41.97 42.21 41.67 41.80 0.0M
2023-04-26 42.41 42.57 41.11 41.84 0.0M
2023-04-25 43.45 43.69 42.48 42.67 0.1M
2023-04-24 43.35 44.32 43.35 43.99 0.1M
2023-04-21 42.85 43.66 42.48 43.61 0.1M
2023-04-20 43.64 43.64 42.89 43.43 0.0M
2023-04-19 42.56 43.68 42.50 43.65 0.1M
2023-04-18 43.69 43.73 42.04 42.49 0.1M
2023-04-17 43.11 43.51 42.50 43.50 0.1M
2023-04-14 44.20 44.40 43.05 43.36 0.1M
2023-04-13 43.57 44.49 43.26 43.91 0.0M
2023-04-12 43.88 43.89 43.17 43.44 0.0M
2023-04-11 44.15 44.15 43.66 43.72 0.1M
2023-04-10 43.38 44.66 43.38 44.18 0.1M
2023-04-06 42.96 43.42 42.85 43.41 0.1M
2023-04-05 42.88 43.40 42.79 43.16 0.1M
2023-04-04 43.51 43.51 42.04 43.11 0.1M
2023-04-03 43.26 43.66 42.91 43.28 0.1M
2023-03-31 42.97 43.52 42.60 43.15 0.1M
2023-03-30 43.76 43.96 42.50 42.86 0.0M
2023-03-29 44.27 44.61 43.38 43.69 0.1M
2023-03-28 44.82 45.33 43.98 44.12 0.1M
2023-03-27 45.60 45.94 44.98 45.11 0.0M
2023-03-24 43.11 45.00 42.85 44.92 0.1M
2023-03-23 44.38 44.75 42.98 43.50 0.1M
2023-03-22 46.55 47.00 44.13 44.13 0.1M
2023-03-21 45.78 47.02 45.78 46.65 0.1M
2023-03-20 45.60 46.74 45.01 45.14 0.1M
2023-03-17 47.74 47.74 44.97 45.10 0.2M
2023-03-16 46.10 48.84 45.52 48.23 0.1M
2023-03-15 45.24 46.91 44.06 46.58 0.1M
2023-03-14 48.04 49.66 46.38 46.96 0.1M
2023-03-13 46.20 48.26 43.50 46.29 0.1M
2023-03-10 46.51 47.81 45.27 47.25 0.1M
2023-03-09 48.69 48.69 46.71 47.00 0.1M
2023-03-08 49.15 49.30 48.50 48.90 0.0M
2023-03-07 49.45 49.45 48.88 49.28 0.1M
2023-03-06 50.00 50.00 49.23 49.51 0.0M
2023-03-03 49.45 49.90 49.05 49.75 0.0M
2023-03-02 49.27 49.62 48.97 49.41 0.1M
2023-03-01 49.51 49.70 49.11 49.56 0.1M
2023-02-28 49.82 50.35 49.57 49.82 0.1M
2023-02-27 49.77 50.06 49.36 49.82 0.0M
2023-02-24 48.96 49.50 48.76 49.42 0.0M
2023-02-23 49.24 49.68 49.21 49.42 0.0M
2023-02-22 49.50 49.58 48.86 49.15 0.0M
2023-02-21 49.76 49.76 49.14 49.24 0.1M
2023-02-17 49.85 50.21 49.47 50.12 0.0M
2023-02-16 49.66 49.87 49.23 49.61 0.0M
2023-02-15 49.01 49.87 49.01 49.77 0.0M
2023-02-14 49.73 51.83 48.93 49.31 0.0M
2023-02-13 49.86 50.09 49.60 50.08 0.0M
2023-02-10 49.72 49.79 49.25 49.67 0.0M
2023-02-09 50.41 50.41 49.30 49.65 0.0M
2023-02-08 50.54 51.03 49.96 50.17 0.0M
2023-02-07 50.00 51.03 49.89 50.74 0.0M
2023-02-06 50.88 51.19 49.87 50.37 0.0M
2023-02-03 49.65 50.94 49.25 50.87 0.0M
2023-02-02 49.53 50.18 48.77 50.18 0.0M
2023-02-01 49.18 49.98 49.02 49.48 0.1M
2023-01-31 48.30 49.23 48.30 49.19 0.1M
2023-01-30 48.14 48.82 48.14 48.36 0.0M
2023-01-27 47.52 48.43 47.52 48.20 0.0M
2023-01-26 47.95 47.95 47.33 47.84 0.0M
2023-01-25 48.41 48.41 47.55 47.60 0.0M
2023-01-24 48.09 49.34 47.85 48.41 0.0M
2023-01-23 46.96 48.76 46.96 48.28 0.1M
2023-01-20 51.91 51.91 45.47 46.61 0.1M
2023-01-19 51.27 51.27 50.22 50.65 0.0M
2023-01-18 53.00 53.00 51.33 51.48 0.0M
2023-01-17 53.63 53.63 52.71 53.16 0.0M
2023-01-13 53.01 53.78 52.74 53.63 0.0M
2023-01-12 52.78 53.76 52.58 53.55 0.0M
2023-01-11 52.53 52.72 52.29 52.51 0.0M
2023-01-10 52.02 52.63 51.85 52.45 0.1M
2023-01-09 53.78 53.78 51.73 51.90 0.1M
2023-01-06 52.60 53.85 52.60 53.82 0.0M
2023-01-05 52.34 52.34 51.46 52.09 0.0M
2023-01-04 52.90 53.67 52.67 52.78 0.0M
2023-01-03 53.09 53.58 52.11 52.77 0.0M