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
2025-09-29 62.82 62.82 61.44 61.56 0.1M
2025-09-26 62.35 63.00 62.30 62.81 0.1M
2025-09-25 62.47 62.81 61.90 62.35 0.1M
2025-09-24 62.58 63.68 62.16 62.61 0.1M
2025-09-23 63.10 64.02 62.66 62.68 0.1M
2025-09-22 63.39 63.86 62.71 62.96 0.1M
2025-09-19 65.03 65.03 63.63 63.65 0.3M
2025-09-18 63.60 65.27 63.60 65.21 0.1M
2025-09-17 63.46 65.25 62.98 63.37 0.1M
2025-09-16 63.07 63.24 62.09 63.12 0.1M
2025-09-15 63.39 64.03 63.03 63.30 0.1M
2025-09-12 64.37 64.37 63.33 63.34 0.0M
2025-09-11 63.74 64.39 63.30 64.33 0.1M
2025-09-10 63.81 64.27 63.45 63.64 0.1M
2025-09-09 64.31 65.13 63.60 63.84 0.1M
2025-09-08 64.44 64.65 63.75 64.58 0.1M
2025-09-05 65.00 65.82 63.87 64.16 0.1M
2025-09-04 64.09 64.88 63.59 64.87 0.1M
2025-09-03 63.98 64.68 63.44 63.80 0.1M
2025-09-02 63.86 64.35 63.50 64.27 0.0M
2025-08-29 64.90 64.97 64.32 64.42 0.0M
2025-08-28 64.99 64.99 63.24 64.69 0.1M
2025-08-27 64.05 64.84 64.04 64.61 0.1M
2025-08-26 63.69 64.59 63.50 64.24 0.1M
2025-08-25 63.87 64.50 63.52 63.71 0.1M
2025-08-22 61.54 64.32 61.54 64.08 0.1M
2025-08-21 61.30 61.68 60.96 61.13 0.1M
2025-08-20 61.91 61.91 61.06 61.47 0.1M
2025-08-19 61.20 62.06 61.20 61.67 0.1M
2025-08-18 60.49 61.33 60.35 61.20 0.1M
2025-08-15 61.71 61.71 60.42 60.50 0.1M
2025-08-14 61.45 61.66 59.11 61.57 0.1M
2025-08-13 61.50 62.17 61.24 62.16 0.1M
2025-08-12 59.17 61.08 59.07 61.05 0.1M
2025-08-11 58.92 58.95 58.41 58.73 0.1M
2025-08-08 58.71 59.07 58.26 58.84 0.0M
2025-08-07 59.39 59.39 58.21 58.30 0.1M
2025-08-06 58.88 59.29 58.51 59.01 0.1M
2025-08-05 59.42 59.42 58.23 58.95 0.1M
2025-08-04 58.94 59.71 58.92 59.50 0.1M
2025-08-01 59.34 59.50 58.06 58.79 0.1M
2025-07-31 60.15 61.71 59.34 59.82 0.1M
2025-07-30 61.22 62.29 60.43 60.70 0.1M
2025-07-29 62.57 63.06 61.40 61.42 0.1M
2025-07-28 61.42 63.03 61.28 61.93 0.1M
2025-07-25 61.10 61.32 59.37 60.90 0.1M
2025-07-24 62.70 62.81 61.71 61.99 0.1M
2025-07-23 63.43 63.43 62.51 63.16 0.1M
2025-07-22 63.46 64.40 62.87 63.02 0.1M
2025-07-21 63.73 64.55 63.41 63.50 0.0M
2025-07-18 64.25 64.60 63.38 63.55 0.1M
2025-07-17 63.40 64.56 63.40 64.03 0.1M
2025-07-16 63.33 63.55 62.43 63.36 0.1M
2025-07-15 64.78 64.78 62.76 62.76 0.1M
2025-07-14 64.04 64.92 64.04 64.83 0.1M
2025-07-11 64.82 64.82 64.08 64.09 0.1M
2025-07-10 64.99 65.54 64.43 65.13 0.1M
2025-07-09 65.13 65.47 64.30 64.98 0.1M
2025-07-08 65.00 65.53 64.92 65.02 0.1M
2025-07-07 65.30 66.15 64.70 65.03 0.1M
2025-07-03 65.04 65.98 64.33 65.70 0.0M
2025-07-02 64.36 65.15 63.40 65.09 0.1M
2025-07-01 61.97 64.48 61.91 64.28 0.1M
2025-06-30 62.34 62.53 61.90 62.07 0.1M
2025-06-27 61.97 62.18 61.01 61.84 0.2M
2025-06-26 60.85 61.76 60.65 61.72 0.1M
2025-06-25 61.10 61.10 60.41 60.48 0.1M
2025-06-24 61.34 62.19 60.43 61.19 0.1M
2025-06-23 59.46 60.95 59.27 60.92 0.1M
2025-06-20 59.55 60.02 59.11 59.50 0.5M
2025-06-18 58.45 59.51 58.12 59.12 0.1M
2025-06-17 58.83 59.39 58.26 58.61 0.2M
2025-06-16 60.13 60.31 59.07 59.39 0.1M
2025-06-13 61.00 61.12 58.66 59.66 0.2M
2025-06-12 61.45 61.98 60.16 61.98 0.1M
2025-06-11 62.40 62.46 61.53 61.81 0.1M
2025-06-10 61.14 62.48 60.97 62.16 0.1M
2025-06-09 61.47 61.65 60.78 61.20 0.1M
2025-06-06 60.71 61.35 60.39 61.11 0.0M
2025-06-05 60.01 60.46 59.44 59.94 0.1M
2025-06-04 60.76 60.98 59.84 59.96 0.1M
2025-06-03 60.04 61.10 59.90 60.83 0.1M
2025-06-02 60.60 61.67 59.67 60.20 0.1M
2025-05-30 60.89 60.93 60.27 60.56 0.1M
2025-05-29 60.76 61.46 59.95 60.92 0.1M
2025-05-28 61.26 61.60 60.70 60.71 0.1M
2025-05-27 60.89 61.69 60.36 61.51 0.1M
2025-05-23 59.44 60.46 58.76 60.13 0.1M
2025-05-22 60.78 61.29 60.51 60.53 0.1M
2025-05-21 62.15 62.39 61.08 61.15 0.1M
2025-05-20 62.26 62.95 61.51 62.65 0.1M
2025-05-19 61.96 62.56 61.06 62.40 0.1M
2025-05-16 62.59 63.07 61.96 62.35 0.1M
2025-05-15 62.41 63.14 62.11 62.62 0.1M
2025-05-14 62.48 62.93 62.15 62.21 0.1M
2025-05-13 63.17 63.90 62.52 62.88 0.1M
2025-05-12 63.02 63.75 62.70 62.82 0.2M
2025-05-09 61.48 61.63 60.68 61.04 0.1M
2025-05-08 61.02 61.87 60.55 61.49 0.1M
2025-05-07 61.04 61.19 59.83 60.28 0.1M
2025-05-06 60.46 60.96 59.90 60.44 0.1M
2025-05-05 59.74 61.67 59.53 60.96 0.1M
2025-05-02 60.86 61.89 60.57 61.51 0.1M
2025-05-01 59.60 60.68 59.42 60.06 0.1M
2025-04-30 59.05 60.39 59.05 59.95 0.1M
2025-04-29 59.95 60.64 59.44 60.61 0.1M
2025-04-28 58.39 60.20 57.63 60.05 0.1M
2025-04-25 57.90 58.38 56.49 57.93 0.1M
2025-04-24 59.54 59.54 57.22 58.75 0.1M
2025-04-23 57.47 58.03 56.53 56.95 0.1M
2025-04-22 54.91 56.64 54.76 56.26 0.1M
2025-04-21 54.53 55.05 53.63 54.25 0.1M
2025-04-17 54.42 55.27 54.05 54.76 0.1M
2025-04-16 54.15 54.57 53.65 54.55 0.1M
2025-04-15 53.27 54.39 53.27 54.01 0.1M
2025-04-14 54.15 54.15 52.59 53.28 0.1M
2025-04-11 53.43 53.78 52.69 53.42 0.1M
2025-04-10 55.70 56.41 52.57 53.70 0.1M
2025-04-09 53.81 57.67 53.04 56.31 0.2M
2025-04-08 56.33 56.33 53.40 54.28 0.1M
2025-04-07 52.94 57.08 52.14 54.49 0.1M
2025-04-04 53.50 54.91 52.78 54.61 0.1M
2025-04-03 58.15 58.22 55.75 55.77 0.1M
2025-04-02 59.30 60.50 59.30 60.41 0.1M
2025-04-01 59.20 60.86 58.82 59.87 0.1M
2025-03-31 59.33 60.30 58.74 59.81 0.1M
2025-03-28 61.08 61.08 59.50 60.25 0.1M
2025-03-27 61.61 61.96 60.97 61.28 0.1M
2025-03-26 61.78 62.53 61.17 61.41 0.1M
2025-03-25 62.20 62.35 61.48 61.52 0.1M
2025-03-24 62.76 63.80 61.59 62.23 0.1M
2025-03-21 61.39 61.66 60.76 61.50 0.7M
2025-03-20 62.04 62.99 61.57 61.67 0.1M
2025-03-19 62.36 63.03 61.69 62.28 0.1M
2025-03-18 62.37 62.57 61.67 62.19 0.1M
2025-03-17 61.46 63.72 61.27 62.78 0.2M
2025-03-14 60.60 61.18 60.34 61.09 0.1M
2025-03-13 60.17 61.30 59.88 59.98 0.1M
2025-03-12 59.84 60.79 59.50 60.13 0.1M
2025-03-11 60.80 61.24 59.38 59.45 0.1M
2025-03-10 61.90 62.16 60.38 60.45 0.1M
2025-03-07 62.59 62.88 61.49 62.73 0.1M
2025-03-06 62.75 62.75 61.72 62.39 0.1M
2025-03-05 63.03 63.90 62.28 63.10 0.1M
2025-03-04 64.52 64.99 62.86 62.89 0.1M
2025-03-03 64.83 65.50 64.01 64.80 0.1M
2025-02-28 64.32 65.29 64.07 64.90 0.1M
2025-02-27 63.94 64.44 63.74 64.29 0.1M
2025-02-26 64.93 65.27 63.45 64.15 0.1M
2025-02-25 65.36 65.93 64.65 64.94 0.1M
2025-02-24 64.38 65.06 63.81 64.30 0.1M
2025-02-21 65.60 65.60 63.80 63.83 0.1M
2025-02-20 65.23 65.46 63.90 65.02 0.1M
2025-02-19 65.89 66.30 65.40 65.60 0.1M
2025-02-18 65.55 66.97 64.43 66.47 0.1M
2025-02-14 66.87 67.55 66.09 66.36 0.1M
2025-02-13 66.11 67.14 65.82 66.81 0.1M
2025-02-12 66.62 66.97 65.82 66.28 0.1M
2025-02-11 65.29 67.77 64.67 67.65 0.2M
2025-02-10 65.27 66.34 63.95 65.82 0.3M
2025-02-07 65.74 66.27 63.71 65.21 0.1M
2025-02-06 65.07 65.75 64.77 65.74 0.1M
2025-02-05 64.95 65.40 63.79 64.96 0.1M
2025-02-04 62.11 64.52 62.06 64.52 0.1M
2025-02-03 62.09 62.93 60.90 62.58 0.1M
2025-01-31 62.57 63.87 62.11 62.72 0.1M
2025-01-30 62.49 63.82 62.30 62.87 0.1M
2025-01-29 62.12 63.18 60.98 61.86 0.1M
2025-01-28 61.51 62.09 60.89 61.81 0.1M
2025-01-27 58.55 62.99 58.49 61.91 0.1M
2025-01-24 57.11 57.73 55.92 57.53 0.1M
2025-01-23 57.23 57.83 57.07 57.55 0.1M
2025-01-22 57.63 57.65 57.08 57.27 0.0M
2025-01-21 58.35 58.83 57.94 58.07 0.1M
2025-01-17 58.01 58.39 57.33 57.85 0.1M
2025-01-16 57.84 57.85 56.77 57.50 0.1M
2025-01-15 58.89 59.08 57.48 57.96 0.0M
2025-01-14 56.05 57.38 56.05 57.36 0.1M
2025-01-13 54.53 55.94 53.23 55.84 0.1M
2025-01-10 56.05 56.05 54.20 54.91 0.1M
2025-01-08 56.53 56.99 56.00 56.99 0.0M
2025-01-07 57.58 57.73 56.21 56.81 0.1M
2025-01-06 57.86 58.47 57.33 57.50 0.0M
2025-01-03 57.82 58.30 56.66 57.75 0.1M
2025-01-02 58.87 59.30 57.41 57.77 0.1M