Udemy

UDMY
🏛️ usa →
6.76
Last Update: 2025-10-03
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
2022-12-30 10.30 10.76 10.22 10.55 0.6M
2022-12-29 10.24 10.47 10.03 10.38 0.4M
2022-12-28 9.97 10.25 9.89 10.09 0.5M
2022-12-27 10.44 10.46 9.87 10.00 0.6M
2022-12-23 10.93 10.93 10.40 10.48 0.3M
2022-12-22 10.75 10.94 10.55 10.92 0.4M
2022-12-21 10.74 10.91 10.47 10.76 0.8M
2022-12-20 10.65 10.92 10.50 10.66 0.9M
2022-12-19 10.98 11.03 10.41 10.69 1.3M
2022-12-16 11.43 11.58 10.68 11.05 1.1M
2022-12-15 11.80 12.46 11.44 11.50 1.0M
2022-12-14 12.04 12.31 11.64 12.03 1.3M
2022-12-13 12.81 12.81 11.92 12.12 0.6M
2022-12-12 12.06 12.56 11.93 12.35 0.9M
2022-12-09 12.41 12.74 12.23 12.24 0.6M
2022-12-08 13.22 13.31 12.46 12.47 0.5M
2022-12-07 12.93 13.16 12.59 13.01 0.7M
2022-12-06 13.78 13.94 12.85 12.94 0.5M
2022-12-05 14.14 14.52 13.65 13.78 0.4M
2022-12-02 13.79 14.60 13.71 14.38 0.5M
2022-12-01 14.24 14.68 13.95 14.17 0.8M
2022-11-30 14.24 14.46 13.45 14.19 0.7M
2022-11-29 15.30 15.38 14.11 14.24 0.6M
2022-11-28 15.60 15.96 15.39 15.45 0.4M
2022-11-25 15.81 15.82 15.50 15.69 0.2M
2022-11-23 14.91 15.89 14.89 15.78 0.4M
2022-11-22 14.79 15.04 14.39 14.88 0.3M
2022-11-21 15.28 15.45 14.61 14.88 0.4M
2022-11-18 14.97 15.49 14.84 15.28 0.7M
2022-11-17 14.52 14.52 13.84 14.36 0.4M
2022-11-16 14.73 14.87 14.07 14.47 0.7M
2022-11-15 15.17 15.60 14.75 14.91 0.6M
2022-11-14 15.11 15.85 14.72 14.84 0.5M
2022-11-11 16.00 16.39 15.16 15.17 0.6M
2022-11-10 16.11 17.26 15.85 16.56 1.0M
2022-11-09 15.05 15.44 14.84 15.42 0.3M
2022-11-08 15.00 15.63 14.71 15.21 0.4M
2022-11-07 14.43 15.14 14.18 14.90 0.5M
2022-11-04 14.69 14.69 14.01 14.51 0.3M
2022-11-03 13.43 14.37 12.75 14.21 0.5M
2022-11-02 14.87 15.01 14.15 14.18 0.4M
2022-11-01 15.04 15.49 14.62 14.78 0.4M
2022-10-31 14.78 14.81 14.21 14.55 0.5M
2022-10-28 14.45 14.83 14.32 14.73 0.5M
2022-10-27 14.57 14.82 14.37 14.46 0.3M
2022-10-26 14.15 14.95 14.05 14.46 0.4M
2022-10-25 13.87 14.69 13.87 14.33 0.4M
2022-10-24 14.50 14.50 13.18 13.82 0.3M
2022-10-21 14.54 14.81 14.19 14.53 0.5M
2022-10-20 14.23 14.98 14.23 14.49 0.3M
2022-10-19 14.04 14.55 14.03 14.31 0.3M
2022-10-18 14.45 14.89 14.39 14.45 0.6M
2022-10-17 13.24 14.27 13.24 14.06 0.6M
2022-10-14 13.67 13.80 13.03 13.05 0.3M
2022-10-13 12.84 13.67 12.64 13.48 0.5M
2022-10-12 12.79 13.43 12.68 13.27 0.2M
2022-10-11 13.19 13.19 12.21 12.93 0.4M
2022-10-10 13.40 13.46 12.73 13.27 0.4M
2022-10-07 13.32 13.66 13.07 13.38 0.4M
2022-10-06 13.31 13.75 13.17 13.42 0.2M
2022-10-05 13.20 13.49 12.81 13.38 0.4M
2022-10-04 12.89 13.48 12.78 13.46 0.5M
2022-10-03 12.14 12.63 12.07 12.51 0.5M
2022-09-30 12.34 12.74 12.07 12.09 0.5M
2022-09-29 12.63 12.71 12.22 12.50 0.3M
2022-09-28 12.22 13.05 12.22 12.88 0.4M
2022-09-27 12.42 12.60 12.03 12.20 0.3M
2022-09-26 11.94 12.68 11.94 12.31 0.3M
2022-09-23 12.21 12.41 11.97 11.99 0.4M
2022-09-22 12.91 13.08 12.50 12.50 0.5M
2022-09-21 13.27 13.48 12.98 13.00 0.5M
2022-09-20 13.18 13.57 12.82 13.23 0.7M
2022-09-19 13.96 14.36 13.05 13.20 0.7M
2022-09-16 14.70 14.94 14.03 14.21 3.7M
2022-09-15 14.81 15.11 14.60 14.95 0.7M
2022-09-14 14.92 14.98 14.47 14.86 0.7M
2022-09-13 15.42 16.05 14.83 14.90 0.9M
2022-09-12 16.00 16.49 15.93 16.27 0.6M
2022-09-09 15.86 16.10 15.72 16.00 0.7M
2022-09-08 16.41 16.41 15.46 15.73 1.0M
2022-09-07 15.45 16.63 15.26 16.49 1.1M
2022-09-06 14.31 15.65 14.23 15.29 0.7M
2022-09-02 14.87 14.87 14.16 14.28 0.4M
2022-09-01 14.73 15.65 14.44 14.64 0.8M
2022-08-31 14.99 15.36 14.70 14.86 0.3M
2022-08-30 14.73 15.00 14.65 14.85 0.3M
2022-08-29 14.53 15.14 14.53 14.78 0.2M
2022-08-26 15.57 15.60 14.60 14.66 0.2M
2022-08-25 14.86 15.55 14.80 15.52 0.4M
2022-08-24 14.36 14.74 14.14 14.71 0.3M
2022-08-23 14.59 14.85 14.29 14.33 0.2M
2022-08-22 14.55 14.63 14.19 14.55 0.3M
2022-08-19 15.18 15.29 14.51 14.80 0.4M
2022-08-18 15.11 15.39 14.88 15.36 0.2M
2022-08-17 14.73 15.36 14.39 15.22 0.4M
2022-08-16 14.81 15.23 14.61 14.95 0.3M
2022-08-15 15.31 15.61 14.78 15.10 0.4M
2022-08-12 14.80 15.58 14.69 15.50 0.6M
2022-08-11 15.19 15.24 14.56 14.59 0.3M
2022-08-10 14.53 15.16 14.46 15.07 0.5M
2022-08-09 14.03 14.40 13.78 14.05 0.4M
2022-08-08 14.84 15.25 14.07 14.45 0.7M
2022-08-05 14.02 15.17 13.48 14.97 2.0M
2022-08-04 12.45 14.45 12.45 14.43 1.3M
2022-08-03 11.76 12.43 11.66 12.35 0.7M
2022-08-02 11.95 12.20 11.66 11.73 0.5M
2022-08-01 11.89 12.33 11.69 12.04 0.5M
2022-07-29 11.94 12.08 11.72 11.95 0.3M
2022-07-28 12.31 12.56 11.72 11.97 0.4M
2022-07-27 12.21 12.74 12.10 12.67 0.3M
2022-07-26 12.03 12.13 11.77 12.03 0.2M
2022-07-25 12.17 12.26 11.95 12.17 0.3M
2022-07-22 12.58 12.61 12.01 12.15 0.3M
2022-07-21 12.15 12.52 11.87 12.47 0.3M
2022-07-20 11.59 12.23 11.55 12.17 0.5M
2022-07-19 11.41 11.71 11.30 11.57 0.4M
2022-07-18 10.77 11.35 10.61 11.18 0.9M
2022-07-15 10.82 11.26 10.57 11.21 0.3M
2022-07-14 10.79 10.79 10.43 10.57 0.3M
2022-07-13 10.61 10.99 10.45 10.82 0.4M
2022-07-12 10.66 10.92 10.52 10.77 0.3M
2022-07-11 11.08 11.20 10.67 10.68 0.3M
2022-07-08 10.84 11.30 10.60 11.14 0.5M
2022-07-07 10.22 10.93 10.22 10.92 0.4M
2022-07-06 10.35 10.52 10.10 10.23 0.5M
2022-07-05 9.90 10.31 9.47 10.31 0.6M
2022-07-01 10.15 10.15 9.78 10.13 0.6M
2022-06-30 10.66 10.75 10.03 10.21 0.6M
2022-06-29 11.01 11.07 10.72 10.80 0.5M
2022-06-28 11.29 11.67 10.91 11.01 0.6M
2022-06-27 11.57 11.98 11.15 11.24 0.8M
2022-06-24 11.76 12.17 11.43 11.57 7.4M
2022-06-23 11.91 12.26 11.62 11.65 0.7M
2022-06-22 12.01 12.47 11.72 11.84 1.4M
2022-06-21 12.47 12.88 12.12 12.15 1.6M
2022-06-17 11.59 12.60 11.00 12.26 3.3M
2022-06-16 11.43 11.85 11.37 11.62 1.8M
2022-06-15 11.79 12.08 11.52 11.76 2.1M
2022-06-14 11.81 12.24 11.05 11.58 1.3M
2022-06-13 12.28 12.68 11.39 11.81 1.4M
2022-06-10 12.63 12.97 12.37 12.59 0.8M
2022-06-09 12.91 13.47 12.78 12.89 0.8M
2022-06-08 12.96 13.66 12.63 12.91 0.9M
2022-06-07 13.25 13.75 12.27 12.93 1.4M
2022-06-06 14.58 14.97 13.41 13.46 1.1M
2022-06-03 13.85 14.39 13.33 14.27 1.1M
2022-06-02 13.39 14.21 13.07 14.00 1.4M
2022-06-01 14.59 14.92 13.37 13.45 1.3M
2022-05-31 15.69 15.96 14.36 14.75 1.2M
2022-05-27 15.40 16.35 15.35 16.22 1.0M
2022-05-26 13.85 15.45 13.62 15.44 1.3M
2022-05-25 12.84 14.14 12.66 13.92 0.7M
2022-05-24 12.36 13.14 11.99 12.97 0.7M
2022-05-23 12.26 12.74 11.67 12.59 0.7M
2022-05-20 12.35 12.48 11.88 12.42 0.7M
2022-05-19 11.85 12.49 11.85 12.30 0.6M
2022-05-18 11.91 12.45 11.84 11.93 0.4M
2022-05-17 11.91 12.38 11.41 12.19 0.5M
2022-05-16 11.87 12.26 11.52 11.64 0.4M
2022-05-13 11.46 12.37 11.23 12.19 0.7M
2022-05-12 10.93 11.55 10.55 11.35 0.6M
2022-05-11 11.31 11.72 10.87 11.03 0.8M
2022-05-10 12.17 12.40 11.03 11.43 0.8M
2022-05-09 12.27 12.37 11.64 12.15 1.1M
2022-05-06 10.70 12.67 10.49 12.54 1.4M
2022-05-05 10.00 12.20 9.95 10.75 2.0M
2022-05-04 10.23 10.77 9.66 10.12 1.3M
2022-05-03 10.78 10.88 10.15 10.23 0.8M
2022-05-02 10.70 11.08 10.17 10.86 0.7M
2022-04-29 10.69 11.50 10.69 10.91 0.6M
2022-04-28 10.48 11.02 10.05 10.84 0.3M
2022-04-27 10.15 10.94 9.95 10.41 0.7M
2022-04-26 11.16 11.16 10.19 10.26 0.3M
2022-04-25 10.78 11.27 10.69 11.24 0.3M
2022-04-22 10.78 10.99 10.65 10.79 0.3M
2022-04-21 11.39 11.64 10.66 10.76 0.2M
2022-04-20 12.01 12.01 11.20 11.24 0.2M
2022-04-19 11.91 12.15 11.78 11.96 0.2M
2022-04-18 12.51 12.51 11.52 11.96 0.3M
2022-04-14 12.84 12.84 12.37 12.51 0.2M
2022-04-13 12.21 12.93 12.17 12.79 0.2M
2022-04-12 12.38 12.65 12.06 12.20 0.2M
2022-04-11 11.58 12.16 11.29 12.12 0.2M
2022-04-08 11.99 11.99 11.60 11.77 0.1M
2022-04-07 12.62 12.97 11.85 12.11 0.2M
2022-04-06 12.53 12.75 11.97 12.68 0.4M
2022-04-05 13.32 13.54 12.65 12.82 0.2M
2022-04-04 13.31 13.68 13.04 13.42 0.2M
2022-04-01 12.44 13.47 12.27 13.29 0.3M
2022-03-31 13.14 13.59 12.31 12.46 0.5M
2022-03-30 12.87 13.67 12.55 13.09 0.3M
2022-03-29 13.12 13.44 12.65 12.77 0.6M
2022-03-28 12.30 12.86 12.30 12.82 0.2M
2022-03-25 12.66 12.66 11.94 12.20 0.2M
2022-03-24 12.61 12.87 12.31 12.69 0.2M
2022-03-23 12.77 12.93 12.35 12.56 0.2M
2022-03-22 12.55 13.25 12.42 13.03 0.3M
2022-03-21 13.33 13.33 12.47 12.61 0.2M
2022-03-18 11.80 13.37 11.70 13.28 0.7M
2022-03-17 12.13 12.58 11.74 11.84 0.9M
2022-03-16 10.95 12.06 10.95 12.06 0.3M
2022-03-15 10.46 11.05 10.16 10.85 0.3M
2022-03-14 10.94 10.94 10.01 10.29 0.4M
2022-03-11 11.66 12.12 10.96 11.03 0.3M
2022-03-10 11.19 11.68 11.00 11.59 0.2M
2022-03-09 11.08 11.88 11.01 11.67 0.5M
2022-03-08 10.62 11.42 10.22 10.88 0.3M
2022-03-07 11.08 11.24 10.60 10.76 0.5M
2022-03-04 11.50 11.52 11.01 11.15 0.2M
2022-03-03 12.53 12.75 11.52 11.58 0.3M
2022-03-02 13.31 13.44 12.25 12.50 0.3M
2022-03-01 13.13 13.90 12.98 13.35 0.3M
2022-02-28 13.20 13.69 13.00 13.19 0.3M
2022-02-25 13.18 13.69 12.62 13.48 0.4M
2022-02-24 11.90 13.48 11.70 13.23 0.6M
2022-02-23 13.36 13.47 12.25 12.34 0.2M
2022-02-22 13.18 13.82 12.98 13.22 0.2M
2022-02-18 13.34 13.60 12.89 13.42 0.3M
2022-02-17 13.37 14.18 13.32 13.46 0.5M
2022-02-16 14.21 14.35 13.66 13.68 0.4M
2022-02-15 13.93 14.47 13.92 14.32 0.2M
2022-02-14 13.33 13.98 12.90 13.68 0.5M
2022-02-11 13.73 14.06 13.00 13.18 0.8M
2022-02-10 13.56 14.99 13.26 13.88 1.3M
2022-02-09 16.15 16.31 15.61 16.01 0.3M
2022-02-08 14.88 16.00 14.74 15.95 0.2M
2022-02-07 14.98 15.58 14.81 15.15 0.1M
2022-02-04 14.87 15.18 14.55 15.06 0.2M
2022-02-03 15.45 15.64 14.60 14.89 0.3M
2022-02-02 16.93 16.98 15.51 15.56 0.4M
2022-02-01 16.25 16.78 15.98 16.74 0.2M
2022-01-31 15.14 16.23 15.11 16.20 0.4M
2022-01-28 14.59 14.98 13.56 14.96 0.5M
2022-01-27 15.66 15.66 14.38 14.71 0.5M
2022-01-26 15.65 16.17 15.39 15.63 0.3M
2022-01-25 15.03 15.79 14.90 15.06 0.3M
2022-01-24 14.45 15.54 13.27 15.42 0.5M
2022-01-21 14.71 15.24 14.21 14.96 0.5M
2022-01-20 14.52 15.23 14.52 14.91 0.3M
2022-01-19 14.28 14.68 14.10 14.38 0.2M
2022-01-18 15.04 15.23 14.08 14.18 0.4M
2022-01-14 15.00 15.46 14.92 15.34 0.3M
2022-01-13 15.08 15.33 14.70 15.06 0.2M
2022-01-12 15.70 16.12 14.74 15.05 0.4M
2022-01-11 15.21 16.29 15.21 15.61 0.2M
2022-01-10 14.50 15.25 13.42 15.23 0.4M
2022-01-07 15.05 15.45 14.11 14.70 0.4M
2022-01-06 15.95 16.20 14.80 15.02 0.9M
2022-01-05 17.86 18.78 15.79 16.04 0.6M
2022-01-04 19.12 19.20 17.93 18.01 0.5M
2022-01-03 19.45 19.78 18.52 18.98 0.6M