The Providence Service

MODV
🏛️ usa →
0.19
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.42 6.42 6.36 6.36 10.9K
09:31 6.32 6.32 6.32 6.32 0.2K
09:32 6.32 6.32 6.32 6.32 0.1K
09:34 6.32 6.39 6.24 6.24 1.2K
09:35 6.24 6.24 6.17 6.19 10.0K
09:36 6.22 6.23 6.22 6.23 0.7K
09:37 6.34 6.36 6.33 6.33 3.9K
09:39 6.33 6.33 6.33 6.33 0.1K
09:40 6.29 6.29 6.28 6.28 1.5K
09:43 6.28 6.28 6.28 6.28 0.3K
09:45 6.28 6.31 6.22 6.22 3.6K
09:46 6.18 6.18 6.18 6.18 0.1K
09:47 6.20 6.21 6.20 6.21 9.4K
09:48 6.30 6.32 6.27 6.32 4.0K
09:49 6.31 6.35 6.31 6.35 0.5K
09:50 6.35 6.35 6.35 6.35 0.1K
09:51 6.38 6.38 6.35 6.35 1.1K
09:52 6.31 6.31 6.31 6.31 0.4K
09:53 6.31 6.31 6.31 6.31 0.3K
09:55 6.35 6.35 6.35 6.35 0.3K
09:56 6.35 6.35 6.35 6.35 0.3K
09:57 6.33 6.33 6.33 6.33 0.3K
09:59 6.35 6.35 6.35 6.35 0.8K
10:00 6.35 6.35 6.35 6.35 0.3K
10:01 6.35 6.35 6.35 6.35 1.7K
10:02 6.34 6.34 6.34 6.34 0.9K
10:03 6.33 6.33 6.33 6.33 2.4K
10:04 6.36 6.36 6.36 6.36 1.2K
10:05 6.28 6.28 6.28 6.28 0.2K
10:06 6.30 6.30 6.30 6.30 1.2K
10:07 6.30 6.30 6.30 6.30 0.6K
10:11 6.27 6.27 6.27 6.27 0.4K
10:12 6.25 6.26 6.22 6.25 6.0K
10:13 6.26 6.26 6.24 6.24 0.6K
10:15 6.24 6.24 6.24 6.24 0.1K
10:16 6.22 6.25 6.22 6.25 2.1K
10:18 6.25 6.25 6.25 6.25 0.1K
10:19 6.25 6.28 6.25 6.28 1.1K
10:20 6.28 6.28 6.28 6.28 0.3K
10:21 6.28 6.28 6.25 6.25 0.6K
10:22 6.27 6.27 6.27 6.27 0.4K
10:23 6.27 6.27 6.27 6.27 1.3K
10:26 6.31 6.33 6.31 6.33 3.0K
10:27 6.30 6.30 6.30 6.30 0.1K
10:28 6.30 6.30 6.30 6.30 0.8K
10:29 6.35 6.35 6.35 6.35 0.4K
10:31 6.35 6.35 6.35 6.35 0.5K
10:32 6.35 6.35 6.35 6.35 0.3K
10:35 6.36 6.36 6.36 6.36 0.4K
10:38 6.32 6.32 6.32 6.32 1.0K
10:42 6.36 6.36 6.36 6.36 0.4K
10:43 6.38 6.38 6.36 6.36 1.0K
10:49 6.35 6.35 6.35 6.35 0.2K
10:50 6.32 6.32 6.32 6.32 0.4K
10:51 6.32 6.32 6.26 6.26 4.3K
10:52 6.22 6.22 6.21 6.21 1.3K
10:53 6.22 6.22 6.22 6.22 1.6K
10:55 6.22 6.26 6.22 6.26 2.7K
10:56 6.25 6.25 6.23 6.23 0.6K
10:57 6.25 6.25 6.25 6.25 0.5K
10:58 6.25 6.25 6.25 6.25 0.8K
10:59 6.25 6.27 6.23 6.27 1.2K
11:00 6.24 6.24 6.24 6.24 3.5K
11:01 6.29 6.29 6.29 6.29 0.2K
11:02 6.29 6.29 6.21 6.21 4.7K
11:03 6.23 6.23 6.23 6.23 1.7K
11:04 6.26 6.26 6.26 6.26 0.3K
11:05 6.25 6.25 6.25 6.25 0.4K
11:06 6.28 6.28 6.28 6.28 2.2K
11:07 6.27 6.27 6.27 6.27 0.2K
11:08 6.27 6.28 6.24 6.24 1.6K
11:09 6.29 6.29 6.29 6.29 0.5K
11:10 6.22 6.22 6.22 6.22 0.6K
11:13 6.30 6.30 6.30 6.30 0.8K
11:14 6.21 6.21 6.19 6.19 3.2K
11:16 6.19 6.19 6.19 6.19 0.1K
11:17 6.19 6.22 6.19 6.22 1.5K
11:18 6.19 6.19 6.19 6.19 0.2K
11:19 6.24 6.24 6.19 6.19 0.8K
11:21 6.19 6.22 6.19 6.19 1.1K
11:24 6.24 6.24 6.24 6.24 1.0K
11:25 6.20 6.20 6.19 6.20 0.8K
11:26 6.20 6.21 6.19 6.20 4.9K
11:27 6.22 6.22 6.21 6.22 6.1K
11:30 6.23 6.25 6.23 6.23 4.8K
11:31 6.29 6.34 6.29 6.31 7.4K
11:32 6.30 6.30 6.30 6.30 0.7K
11:37 6.24 6.24 6.24 6.24 2.4K
11:38 6.26 6.26 6.26 6.26 0.4K
11:40 6.24 6.24 6.24 6.24 0.3K
11:41 6.24 6.24 6.24 6.24 0.1K
11:42 6.24 6.30 6.24 6.30 8.0K
11:46 6.29 6.29 6.29 6.29 0.1K
11:47 6.29 6.29 6.29 6.29 0.9K
11:51 6.25 6.26 6.25 6.26 1.8K
11:52 6.27 6.27 6.27 6.27 0.3K
11:53 6.26 6.26 6.26 6.26 0.4K
11:54 6.26 6.26 6.26 6.26 0.4K
11:55 6.27 6.27 6.27 6.27 1.6K
11:56 6.26 6.26 6.26 6.26 0.4K
11:57 6.26 6.26 6.25 6.25 1.9K
11:58 6.26 6.26 6.26 6.26 0.2K
11:59 6.26 6.26 6.26 6.26 0.7K
12:00 6.26 6.26 6.26 6.26 0.8K
12:01 6.29 6.29 6.28 6.28 4.6K
12:02 6.32 6.32 6.31 6.31 0.8K
12:04 6.31 6.31 6.31 6.31 0.6K
12:08 6.31 6.31 6.27 6.28 0.8K
12:09 6.29 6.29 6.27 6.27 2.2K
12:10 6.28 6.29 6.28 6.29 2.3K
12:11 6.30 6.30 6.30 6.30 1.1K
12:12 6.30 6.32 6.30 6.30 0.4K
12:13 6.32 6.35 6.32 6.35 1.3K
12:14 6.38 6.38 6.35 6.35 0.2K
12:15 6.35 6.35 6.35 6.35 0.1K
12:16 6.32 6.32 6.32 6.32 0.5K
12:17 6.35 6.35 6.35 6.35 0.2K
12:18 6.35 6.35 6.35 6.35 0.2K
12:20 6.36 6.36 6.36 6.36 0.3K
12:22 6.35 6.35 6.35 6.35 0.4K
12:23 6.31 6.31 6.31 6.31 0.7K
12:26 6.33 6.33 6.33 6.33 0.8K
12:31 6.29 6.29 6.29 6.29 1.1K
12:34 6.29 6.29 6.29 6.29 1.3K
12:36 6.28 6.29 6.28 6.29 4.3K
12:41 6.29 6.29 6.29 6.29 1.3K
12:43 6.26 6.26 6.26 6.26 0.8K
12:45 6.24 6.24 6.24 6.24 2.9K
12:48 6.24 6.24 6.24 6.24 0.3K
12:49 6.24 6.24 6.24 6.24 1.6K
12:51 6.24 6.25 6.24 6.24 1.1K
12:52 6.24 6.24 6.24 6.24 0.1K
12:53 6.22 6.22 6.19 6.19 4.9K
12:54 6.21 6.21 6.20 6.20 9.7K
12:55 6.20 6.21 6.20 6.21 1.6K
12:56 6.22 6.22 6.22 6.22 0.5K
12:58 6.22 6.22 6.22 6.22 0.2K
12:59 6.21 6.21 6.21 6.21 0.4K
13:03 6.22 6.22 6.22 6.22 0.3K
13:06 6.23 6.23 6.19 6.22 0.6K
13:07 6.20 6.20 6.20 6.20 0.3K
13:08 6.20 6.20 6.19 6.19 1.7K
13:09 6.20 6.20 6.19 6.19 3.2K
13:10 6.18 6.18 6.18 6.18 3.2K
13:15 6.18 6.18 6.18 6.18 0.1K
13:16 6.18 6.18 6.18 6.18 0.5K
13:17 6.18 6.18 6.17 6.18 1.3K
13:18 6.17 6.17 6.17 6.17 3.2K
13:19 6.18 6.18 6.18 6.18 1.5K
13:22 6.18 6.18 6.18 6.18 0.4K
13:23 6.18 6.18 6.18 6.18 0.6K
13:26 6.18 6.18 6.18 6.18 0.3K
13:27 6.18 6.18 6.18 6.18 13.3K
13:29 6.18 6.18 6.18 6.18 1.4K
13:30 6.17 6.18 6.13 6.13 21.3K
13:31 6.14 6.14 6.14 6.14 5.1K
13:32 6.13 6.14 6.13 6.14 0.6K
13:33 6.11 6.15 6.11 6.11 2.5K
13:34 6.09 6.09 6.06 6.06 3.6K
13:35 6.06 6.07 6.05 6.05 7.4K
13:36 6.04 6.04 6.00 6.01 8.2K
13:37 6.01 6.02 6.01 6.02 4.1K
13:38 6.06 6.06 6.03 6.03 3.4K
13:39 6.04 6.04 6.02 6.02 0.6K
13:40 6.04 6.04 6.03 6.03 0.4K
13:41 6.01 6.01 6.01 6.01 3.5K
13:42 6.01 6.01 6.01 6.01 0.9K
13:44 6.00 6.03 6.00 6.03 1.0K
13:45 6.02 6.02 6.02 6.02 2.5K
13:46 6.03 6.05 6.03 6.05 3.2K
13:49 6.05 6.05 6.05 6.05 0.7K
13:50 6.05 6.05 6.05 6.05 0.7K
13:51 6.05 6.05 6.05 6.05 0.9K
13:52 6.05 6.05 6.05 6.05 0.2K
13:54 6.04 6.04 6.04 6.04 2.7K
13:55 6.03 6.04 6.01 6.04 7.0K
13:56 6.04 6.08 6.04 6.04 2.2K
13:57 6.07 6.10 6.04 6.10 14.0K
13:58 6.09 6.09 6.09 6.09 0.7K
13:59 6.10 6.10 6.10 6.10 0.3K
14:00 6.10 6.10 6.10 6.10 0.2K
14:01 6.07 6.07 6.05 6.05 1.2K
14:02 6.03 6.03 6.02 6.02 1.1K
14:03 6.05 6.05 6.05 6.05 0.3K
14:04 6.02 6.02 6.02 6.02 0.5K
14:05 6.03 6.05 6.00 6.02 4.3K
14:06 6.03 6.03 6.00 6.02 2.0K
14:07 6.02 6.02 6.02 6.02 0.5K
14:09 6.03 6.03 6.02 6.02 1.3K
14:10 6.02 6.02 6.02 6.02 0.5K
14:11 6.01 6.01 6.01 6.01 0.4K
14:12 6.00 6.00 6.00 6.00 1.3K
14:14 6.00 6.00 5.99 5.99 2.9K
14:15 5.99 6.01 5.99 6.01 1.2K
14:16 6.00 6.00 6.00 6.00 0.9K
14:18 5.99 6.04 5.99 6.04 6.6K
14:20 6.02 6.02 6.02 6.02 0.6K
14:21 6.06 6.06 6.06 6.06 0.3K
14:23 6.03 6.03 6.03 6.03 0.2K
14:25 5.99 6.02 5.99 6.02 12.4K
14:26 6.02 6.02 6.02 6.02 0.3K
14:27 6.02 6.02 6.02 6.02 0.2K
14:28 6.02 6.02 6.02 6.02 0.3K
14:29 6.02 6.03 6.02 6.03 3.4K
14:30 6.02 6.04 6.02 6.04 2.2K
14:31 6.04 6.08 6.04 6.08 3.0K
14:32 6.07 6.07 6.05 6.05 0.8K
14:35 6.04 6.04 6.03 6.03 1.1K
14:36 6.05 6.05 6.03 6.03 1.3K
14:37 6.05 6.05 6.05 6.05 0.2K
14:39 6.00 6.00 6.00 6.00 0.1K
14:40 6.00 6.02 6.00 6.02 1.2K
14:41 6.00 6.03 6.00 6.03 4.5K
14:43 6.04 6.04 6.04 6.04 0.6K
14:46 6.03 6.03 6.02 6.02 0.7K
14:47 6.03 6.03 6.03 6.03 0.4K
14:50 6.02 6.02 6.01 6.01 1.5K
14:51 6.00 6.00 6.00 6.00 0.4K
14:52 6.00 6.03 5.97 6.03 13.3K
14:53 6.00 6.00 6.00 6.00 0.5K
14:54 6.02 6.02 6.02 6.02 0.1K
14:55 6.01 6.01 6.01 6.01 0.2K
14:56 6.01 6.01 6.01 6.01 2.4K
14:57 6.02 6.02 6.01 6.01 1.8K
14:58 6.01 6.01 6.01 6.01 0.5K
15:00 6.01 6.01 6.01 6.01 0.6K
15:01 6.01 6.02 6.01 6.02 3.4K
15:02 6.02 6.02 6.02 6.02 1.2K
15:03 6.02 6.02 6.02 6.02 0.2K
15:04 6.02 6.02 6.02 6.02 0.5K
15:05 6.02 6.02 6.02 6.02 0.2K
15:07 6.02 6.02 6.02 6.02 0.6K
15:08 6.02 6.02 6.02 6.02 0.5K
15:10 6.00 6.00 6.00 6.00 2.1K
15:14 6.00 6.00 5.97 5.97 3.7K
15:15 5.97 5.99 5.97 5.99 5.0K
15:16 5.97 5.98 5.97 5.98 1.2K
15:17 5.97 6.01 5.96 6.01 11.8K
15:19 5.99 6.00 5.99 6.00 0.3K
15:20 6.00 6.00 6.00 6.00 0.5K
15:21 5.94 5.94 5.92 5.92 9.0K
15:22 5.92 5.92 5.92 5.92 6.0K
15:23 5.91 5.93 5.91 5.93 6.9K
15:25 5.94 5.94 5.94 5.94 1.0K
15:26 5.93 5.93 5.93 5.93 0.3K
15:27 5.93 5.93 5.93 5.93 0.3K
15:28 5.93 5.93 5.93 5.93 0.6K
15:29 5.93 5.93 5.93 5.93 0.2K
15:30 5.88 5.88 5.87 5.87 4.8K
15:31 5.90 5.90 5.88 5.88 0.8K
15:32 5.87 5.87 5.87 5.87 0.5K
15:33 5.87 5.90 5.87 5.88 2.1K
15:34 5.89 5.89 5.89 5.89 0.3K
15:35 5.88 5.93 5.88 5.92 17.6K
15:36 5.92 5.92 5.92 5.92 0.2K
15:37 5.92 5.92 5.92 5.92 5.5K
15:38 5.92 5.92 5.92 5.92 1.6K
15:39 5.92 5.92 5.92 5.92 0.2K
15:40 5.92 5.92 5.92 5.92 2.8K
15:41 5.92 5.93 5.91 5.91 1.1K
15:42 5.93 5.94 5.92 5.94 12.7K
15:43 5.94 5.94 5.92 5.92 11.3K
15:44 5.92 5.92 5.92 5.92 1.1K
15:45 5.91 5.92 5.91 5.92 4.9K
15:47 5.92 5.92 5.92 5.92 0.4K
15:48 5.91 5.92 5.91 5.92 2.5K
15:49 5.92 5.92 5.92 5.92 0.5K
15:50 5.90 5.91 5.90 5.91 24.7K
15:51 5.93 5.93 5.91 5.93 8.9K
15:52 5.93 5.95 5.93 5.95 7.3K
15:53 5.95 5.95 5.95 5.95 1.4K
15:54 5.95 5.96 5.95 5.96 8.7K
15:55 5.98 5.98 5.95 5.95 12.6K
15:56 5.94 5.95 5.94 5.95 7.4K
15:57 5.93 5.94 5.93 5.94 8.7K
15:58 5.94 5.94 5.93 5.93 3.7K
15:59 5.93 5.94 5.93 5.94 21.9K
16:00 5.94 5.94 5.94 5.94 49.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available