Talkspace

TALK
🏛️ usa →
2.78
Last Update: 2025-09-26
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 1.97 2.02 1.95 1.97 0.9M
2021-12-30 1.88 2.04 1.87 1.97 2.4M
2021-12-29 1.88 1.95 1.84 1.91 1.5M
2021-12-28 2.00 2.00 1.89 1.90 1.0M
2021-12-27 2.00 2.02 1.92 1.99 1.1M
2021-12-23 1.95 2.04 1.92 1.98 1.1M
2021-12-22 1.93 2.00 1.91 1.95 4.4M
2021-12-21 1.95 2.00 1.88 1.94 1.0M
2021-12-20 1.85 1.91 1.84 1.87 1.0M
2021-12-17 1.85 2.00 1.78 1.88 2.1M
2021-12-16 1.94 1.98 1.84 1.84 1.1M
2021-12-15 1.93 1.95 1.80 1.92 1.5M
2021-12-14 1.97 1.99 1.89 1.91 0.9M
2021-12-13 2.04 2.06 1.96 1.98 0.7M
2021-12-10 2.09 2.10 1.99 2.03 0.9M
2021-12-09 2.13 2.21 2.05 2.07 0.6M
2021-12-08 2.17 2.22 2.06 2.16 1.1M
2021-12-07 2.09 2.21 2.07 2.14 1.3M
2021-12-06 2.08 2.13 1.94 2.09 1.8M
2021-12-03 2.09 2.09 2.00 2.03 1.7M
2021-12-02 2.09 2.14 2.01 2.09 1.8M
2021-12-01 2.29 2.29 2.12 2.13 1.6M
2021-11-30 2.21 2.33 2.20 2.29 1.3M
2021-11-29 2.26 2.27 2.15 2.23 1.7M
2021-11-26 2.20 2.27 2.12 2.27 0.9M
2021-11-24 2.23 2.27 2.14 2.20 3.2M
2021-11-23 2.10 2.19 1.98 2.17 2.7M
2021-11-22 2.23 2.26 1.99 2.08 2.8M
2021-11-19 2.20 2.30 2.15 2.24 2.1M
2021-11-18 2.28 2.29 2.10 2.20 3.5M
2021-11-17 2.21 2.40 2.16 2.29 6.4M
2021-11-16 2.10 2.28 2.02 2.16 19.7M
2021-11-15 3.56 3.56 3.32 3.39 1.6M
2021-11-12 3.58 3.62 3.45 3.50 0.6M
2021-11-11 3.69 3.69 3.50 3.58 0.6M
2021-11-10 3.62 3.78 3.56 3.66 0.5M
2021-11-09 3.70 3.72 3.51 3.61 0.4M
2021-11-08 3.81 3.84 3.62 3.70 0.5M
2021-11-05 3.85 3.85 3.69 3.75 0.4M
2021-11-04 3.96 4.04 3.78 3.82 0.6M
2021-11-03 3.85 3.98 3.73 3.95 0.7M
2021-11-02 3.67 3.87 3.55 3.82 1.0M
2021-11-01 3.46 3.69 3.45 3.68 0.8M
2021-10-29 3.55 3.55 3.42 3.44 0.7M
2021-10-27 3.56 3.57 3.42 3.42 0.8M
2021-10-26 3.56 3.61 3.51 3.55 0.8M
2021-10-25 3.60 3.63 3.54 3.58 0.6M
2021-10-22 3.70 3.73 3.57 3.62 0.4M
2021-10-21 3.72 3.72 3.60 3.70 0.4M
2021-10-20 3.67 3.75 3.60 3.70 0.4M
2021-10-19 3.63 3.69 3.58 3.65 0.5M
2021-10-18 3.65 3.67 3.58 3.58 0.7M
2021-10-15 3.71 3.72 3.60 3.65 0.7M
2021-10-14 3.76 3.80 3.61 3.69 0.7M
2021-10-13 3.62 3.73 3.58 3.69 0.8M
2021-10-12 3.61 3.65 3.52 3.63 0.5M
2021-10-11 3.70 3.80 3.60 3.60 0.7M
2021-10-08 3.80 3.82 3.66 3.68 0.4M
2021-10-07 3.78 3.85 3.68 3.79 0.5M
2021-10-06 3.82 3.95 3.66 3.74 0.6M
2021-10-05 3.92 4.04 3.76 3.87 0.7M
2021-10-04 3.84 4.03 3.74 3.93 1.9M
2021-10-01 3.68 3.87 3.58 3.84 0.8M
2021-09-30 3.78 3.78 3.54 3.65 2.1M
2021-09-29 3.93 3.95 3.73 3.75 1.3M
2021-09-28 4.24 4.24 3.82 3.87 2.7M
2021-09-27 4.28 4.36 4.22 4.25 1.2M
2021-09-24 4.37 4.44 4.26 4.31 0.6M
2021-09-23 4.37 4.56 4.26 4.39 0.8M
2021-09-22 4.39 4.46 4.24 4.34 1.4M
2021-09-21 4.68 4.74 4.35 4.38 0.9M
2021-09-20 4.54 4.86 4.46 4.62 1.6M
2021-09-17 4.54 4.78 4.42 4.64 6.2M
2021-09-16 4.75 4.84 4.46 4.53 1.4M
2021-09-15 4.69 4.87 4.62 4.72 1.2M
2021-09-14 4.92 4.92 4.66 4.72 1.2M
2021-09-13 5.02 5.06 4.70 4.86 1.5M
2021-09-10 5.18 5.19 4.96 5.00 1.2M
2021-09-09 5.25 5.40 5.11 5.12 0.9M
2021-09-08 5.94 5.99 5.15 5.19 1.3M
2021-09-07 5.70 5.99 5.62 5.95 1.2M
2021-09-03 5.59 5.61 5.41 5.61 0.4M
2021-09-02 5.38 5.71 5.35 5.59 0.7M
2021-09-01 5.20 5.49 5.16 5.33 0.5M
2021-08-31 5.21 5.34 5.15 5.25 0.7M
2021-08-30 5.04 5.31 4.87 5.20 1.2M
2021-08-27 4.98 5.13 4.92 5.02 0.8M
2021-08-26 5.24 5.26 4.93 5.00 0.8M
2021-08-25 5.38 5.38 5.03 5.22 0.5M
2021-08-24 5.48 5.54 5.27 5.38 0.5M
2021-08-23 5.27 5.54 5.17 5.44 0.7M
2021-08-20 5.00 5.46 4.81 5.24 1.3M
2021-08-19 5.11 5.11 4.81 4.89 0.7M
2021-08-18 5.20 5.28 5.10 5.11 0.7M
2021-08-17 5.47 5.47 4.98 5.25 1.5M
2021-08-16 5.26 5.46 5.14 5.34 1.0M
2021-08-13 5.20 5.31 5.12 5.26 1.3M
2021-08-12 5.16 5.38 5.05 5.27 1.1M
2021-08-11 4.84 5.30 4.60 5.21 2.8M
2021-08-10 5.70 5.85 4.75 4.82 6.8M
2021-08-09 5.74 5.94 5.55 5.93 0.7M
2021-08-06 5.81 5.81 5.62 5.72 0.4M
2021-08-05 5.65 5.91 5.33 5.81 0.7M
2021-08-04 5.72 5.79 5.58 5.64 0.4M
2021-08-03 5.88 5.96 5.64 5.77 0.2M
2021-08-02 5.96 5.98 5.67 5.83 0.8M
2021-07-30 5.71 6.10 5.68 5.90 1.1M
2021-07-29 6.05 6.11 5.68 5.84 0.9M
2021-07-28 6.06 6.23 5.96 6.05 0.5M
2021-07-27 6.33 6.51 5.94 6.07 0.8M
2021-07-26 6.25 6.46 6.25 6.36 0.5M
2021-07-23 6.29 6.44 5.95 6.30 0.9M
2021-07-22 6.26 6.34 6.13 6.20 1.1M
2021-07-21 6.30 6.45 6.07 6.22 1.0M
2021-07-20 5.91 6.27 5.80 6.26 1.1M
2021-07-19 5.68 5.93 5.44 5.75 0.9M
2021-07-16 5.87 5.93 5.61 5.70 0.7M
2021-07-15 5.97 6.04 5.74 5.81 0.9M
2021-07-14 6.16 6.36 5.72 6.03 1.8M
2021-07-13 6.92 6.95 6.11 6.13 1.9M
2021-07-12 6.70 7.05 6.56 6.95 0.9M
2021-07-09 6.93 6.97 6.57 6.69 0.7M
2021-07-08 6.73 7.01 6.32 6.95 1.8M
2021-07-07 7.30 7.35 6.57 6.66 1.6M
2021-07-06 8.25 8.25 7.11 7.27 1.3M
2021-07-02 8.30 8.30 7.76 7.85 0.8M
2021-07-01 8.44 8.44 8.14 8.18 0.6M
2021-06-30 8.32 8.44 8.15 8.31 0.6M
2021-06-29 8.68 8.69 8.27 8.32 0.6M
2021-06-28 8.89 8.93 8.49 8.56 0.4M
2021-06-25 9.17 9.17 8.66 8.86 0.5M
2021-06-24 9.23 9.27 8.44 9.00 0.5M
2021-06-23 8.90 9.19 8.52 9.19 0.5M