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
2023-12-29 15.03 15.10 14.67 14.73 0.7M
2023-12-28 15.08 15.08 14.77 15.01 0.6M
2023-12-27 15.10 15.34 14.94 15.06 0.5M
2023-12-26 14.93 15.21 14.85 15.10 0.8M
2023-12-22 14.93 15.01 14.84 14.93 0.8M
2023-12-21 15.00 15.05 14.72 14.84 0.7M
2023-12-20 15.04 15.39 14.81 14.94 1.3M
2023-12-19 15.03 15.24 14.98 15.18 1.0M
2023-12-18 14.96 15.31 14.54 15.04 1.2M
2023-12-15 15.93 15.94 14.97 14.99 2.1M
2023-12-14 15.96 16.01 15.68 15.96 1.1M
2023-12-13 15.63 15.93 15.37 15.80 0.8M
2023-12-12 15.64 15.77 15.49 15.64 0.8M
2023-12-11 15.07 15.95 15.02 15.74 1.0M
2023-12-08 14.62 15.13 14.62 14.98 1.1M
2023-12-07 14.70 14.80 14.48 14.80 0.7M
2023-12-06 14.65 14.76 14.49 14.60 0.9M
2023-12-05 14.61 14.72 14.47 14.55 0.6M
2023-12-04 14.76 14.96 14.61 14.68 0.6M
2023-12-01 14.68 14.98 14.37 14.80 0.8M
2023-11-30 14.48 14.90 14.44 14.88 0.9M
2023-11-29 14.53 14.67 14.46 14.51 0.9M
2023-11-28 14.41 14.53 14.09 14.38 0.7M
2023-11-27 14.43 14.54 14.32 14.44 1.7M
2023-11-24 14.06 14.53 14.06 14.52 0.8M
2023-11-22 13.91 14.19 13.88 13.91 0.8M
2023-11-21 13.70 13.93 13.65 13.87 0.7M
2023-11-20 13.51 14.05 13.51 13.92 0.8M
2023-11-17 13.82 14.14 13.77 13.81 0.8M
2023-11-16 13.52 13.84 13.40 13.80 0.7M
2023-11-15 13.50 13.93 13.30 13.74 0.9M
2023-11-14 13.34 13.50 13.21 13.50 0.7M
2023-11-13 12.81 13.31 12.81 13.20 1.0M
2023-11-10 12.60 12.98 12.26 12.98 1.1M
2023-11-09 12.84 13.01 12.54 12.67 0.9M
2023-11-08 12.08 12.85 12.01 12.80 0.9M
2023-11-07 11.78 12.48 11.78 12.47 1.0M
2023-11-06 12.69 12.83 11.42 12.03 1.3M
2023-11-03 10.29 12.88 10.07 12.45 4.7M
2023-11-02 9.06 9.37 8.92 9.02 1.1M
2023-11-01 8.92 8.98 8.70 8.85 0.5M
2023-10-31 9.01 9.07 8.88 8.93 0.4M
2023-10-30 8.90 9.05 8.73 8.98 0.4M
2023-10-27 9.16 9.24 8.61 8.77 0.6M
2023-10-26 8.95 9.26 8.71 9.05 0.4M
2023-10-25 9.28 9.28 8.86 8.95 0.4M
2023-10-24 9.19 9.54 9.16 9.40 0.3M
2023-10-23 9.10 9.32 8.93 9.11 0.3M
2023-10-20 9.85 9.85 9.21 9.21 0.3M
2023-10-19 9.86 10.11 9.80 9.84 0.5M
2023-10-18 9.74 9.90 9.61 9.80 0.3M
2023-10-17 9.57 9.86 9.53 9.83 0.5M
2023-10-16 9.55 9.78 9.25 9.70 0.4M
2023-10-13 9.69 9.69 9.47 9.52 0.4M
2023-10-12 9.87 9.89 9.51 9.67 0.3M
2023-10-11 9.79 9.96 9.77 9.80 0.3M
2023-10-10 9.69 9.85 9.65 9.77 0.4M
2023-10-09 9.48 9.78 9.36 9.69 0.4M
2023-10-06 9.35 9.60 9.29 9.49 0.4M
2023-10-05 9.59 9.59 9.31 9.44 0.4M
2023-10-04 9.39 9.62 9.32 9.55 0.4M
2023-10-03 9.48 9.55 9.33 9.41 0.4M
2023-10-02 9.48 9.57 9.37 9.50 0.5M
2023-09-29 9.32 9.54 9.32 9.50 0.5M
2023-09-28 9.05 9.30 8.96 9.18 0.4M
2023-09-27 9.05 9.11 8.92 9.08 0.3M
2023-09-26 9.04 9.25 8.97 8.97 0.3M
2023-09-25 8.82 9.22 8.82 9.09 0.4M
2023-09-22 9.03 9.11 8.88 8.90 0.4M
2023-09-21 9.22 9.24 8.92 8.96 0.6M
2023-09-20 9.54 9.67 9.31 9.33 0.3M
2023-09-19 9.85 9.89 9.48 9.56 0.6M
2023-09-18 9.90 10.01 9.76 9.87 0.8M
2023-09-15 10.00 10.00 9.70 9.97 2.1M
2023-09-14 10.06 10.11 9.93 9.96 0.6M
2023-09-13 10.00 10.15 9.86 9.95 0.6M
2023-09-12 9.94 10.17 9.94 10.00 0.5M
2023-09-11 10.03 10.20 9.94 9.98 0.4M
2023-09-08 10.21 10.30 9.90 9.93 0.4M
2023-09-07 10.08 10.24 10.00 10.19 0.4M
2023-09-06 10.61 10.68 10.00 10.25 0.5M
2023-09-05 10.21 10.72 10.11 10.58 0.7M
2023-09-01 10.50 10.63 10.21 10.23 0.4M
2023-08-31 10.49 10.67 10.33 10.36 0.5M
2023-08-30 10.15 10.48 10.15 10.45 0.4M
2023-08-29 10.27 10.41 10.12 10.19 0.4M
2023-08-28 10.45 10.55 10.31 10.33 0.4M
2023-08-25 10.26 10.54 10.22 10.35 0.4M
2023-08-24 10.51 10.57 10.21 10.24 0.6M
2023-08-23 10.57 10.64 10.23 10.51 0.4M
2023-08-22 10.84 10.88 10.60 10.70 0.4M
2023-08-21 10.38 10.77 10.38 10.76 0.5M
2023-08-18 10.09 10.60 10.09 10.42 0.7M
2023-08-17 10.16 10.46 10.12 10.27 0.5M
2023-08-16 10.14 10.43 10.07 10.23 0.8M
2023-08-15 10.89 10.90 10.21 10.23 0.5M
2023-08-14 10.98 11.32 10.88 11.04 0.4M
2023-08-11 10.71 11.15 10.70 11.12 0.3M
2023-08-10 10.97 11.01 10.78 10.80 0.4M
2023-08-09 10.86 10.97 10.70 10.87 0.5M
2023-08-08 10.38 10.89 10.37 10.86 0.6M
2023-08-07 10.86 10.86 10.34 10.53 0.6M
2023-08-04 11.28 11.75 10.74 10.81 0.8M
2023-08-03 11.24 11.39 11.09 11.31 0.6M
2023-08-02 11.50 11.50 11.10 11.32 0.4M
2023-08-01 11.59 11.78 11.35 11.69 0.4M
2023-07-31 11.40 11.83 11.39 11.81 0.5M
2023-07-28 11.15 11.40 11.13 11.35 0.5M
2023-07-27 10.99 11.13 10.77 10.89 0.4M
2023-07-26 10.70 10.87 10.53 10.87 0.5M
2023-07-25 10.75 10.85 10.67 10.74 0.4M
2023-07-24 10.81 11.04 10.68 10.80 0.4M
2023-07-21 11.24 11.36 10.78 10.80 0.4M
2023-07-20 11.25 11.30 10.84 11.10 0.3M
2023-07-19 11.61 11.74 11.33 11.35 0.4M
2023-07-18 11.61 11.67 11.36 11.52 0.4M
2023-07-17 11.25 11.65 11.21 11.61 0.6M
2023-07-14 11.36 11.46 11.06 11.22 0.3M
2023-07-13 11.48 11.49 11.27 11.37 0.3M
2023-07-12 11.39 11.40 11.16 11.35 0.5M
2023-07-11 10.91 11.13 10.81 11.13 0.4M
2023-07-10 10.47 10.90 10.39 10.83 0.7M
2023-07-07 9.89 10.58 9.89 10.49 0.5M
2023-07-06 10.39 10.45 9.80 9.83 0.6M
2023-07-05 10.69 10.69 10.29 10.52 0.4M
2023-07-03 10.73 10.86 10.54 10.77 0.3M
2023-06-30 10.81 10.86 10.65 10.73 0.5M
2023-06-29 10.70 11.17 10.59 10.69 0.4M
2023-06-28 10.18 10.70 10.07 10.65 0.5M
2023-06-27 10.19 10.33 10.14 10.21 0.4M
2023-06-26 9.93 10.35 9.91 10.06 0.6M
2023-06-23 10.05 10.19 9.94 10.02 2.4M
2023-06-22 10.07 10.41 10.00 10.22 0.5M
2023-06-21 10.46 10.46 10.09 10.12 0.5M
2023-06-20 10.53 10.75 10.31 10.52 0.5M
2023-06-16 10.94 11.04 10.55 10.61 0.7M
2023-06-15 10.46 10.83 10.36 10.80 0.5M
2023-06-14 10.98 11.12 10.49 10.54 0.6M
2023-06-13 10.85 11.06 10.71 10.97 0.5M
2023-06-12 10.68 10.99 10.65 10.81 0.6M
2023-06-09 10.57 10.80 10.49 10.67 0.4M
2023-06-08 10.61 10.64 10.34 10.54 0.4M
2023-06-07 11.27 11.45 10.53 10.61 0.6M
2023-06-06 10.77 11.31 10.67 11.27 1.0M
2023-06-05 10.66 10.93 10.53 10.82 0.6M
2023-06-02 10.45 10.84 10.45 10.72 0.7M
2023-06-01 10.00 10.40 9.87 10.32 0.9M
2023-05-31 9.76 10.09 9.71 10.00 1.8M
2023-05-30 10.04 10.22 9.79 9.90 0.5M
2023-05-26 9.56 10.03 9.46 9.94 0.8M
2023-05-25 9.85 10.42 9.53 9.57 1.0M
2023-05-24 9.43 9.81 9.43 9.80 0.7M
2023-05-23 9.40 9.80 9.32 9.50 0.7M
2023-05-22 8.85 9.61 8.70 9.56 0.8M
2023-05-19 9.21 9.36 8.93 8.95 0.7M
2023-05-18 8.86 9.13 8.81 9.11 0.6M
2023-05-17 8.97 9.00 8.67 8.90 0.4M
2023-05-16 8.99 8.99 8.77 8.82 0.3M
2023-05-15 8.82 9.01 8.75 9.00 0.4M
2023-05-12 8.73 8.99 8.70 8.82 0.4M
2023-05-11 8.87 8.96 8.61 8.70 0.4M
2023-05-10 8.75 9.05 8.75 8.93 0.7M
2023-05-09 8.82 8.86 8.46 8.64 0.5M
2023-05-08 8.97 9.01 8.78 8.96 0.6M
2023-05-05 9.34 9.39 8.90 8.98 0.8M
2023-05-04 8.50 9.15 8.17 9.09 1.7M
2023-05-03 8.85 9.15 8.52 8.65 1.1M
2023-05-02 9.02 9.09 8.64 8.83 1.2M
2023-05-01 9.15 9.36 8.87 9.29 0.7M
2023-04-28 8.71 9.36 8.71 9.09 0.8M
2023-04-27 8.61 9.00 8.52 8.73 0.4M
2023-04-26 8.42 8.67 8.42 8.55 0.4M
2023-04-25 8.84 8.84 8.42 8.44 0.4M
2023-04-24 8.94 8.99 8.78 8.94 0.3M
2023-04-21 8.48 8.99 8.48 8.96 0.4M
2023-04-20 8.42 8.63 8.42 8.50 0.2M
2023-04-19 8.56 8.66 8.44 8.50 0.3M
2023-04-18 8.93 8.98 8.40 8.65 0.4M
2023-04-17 8.92 9.02 8.84 8.94 0.2M
2023-04-14 9.15 9.34 8.78 8.90 0.4M
2023-04-13 8.86 9.19 8.85 9.13 0.5M
2023-04-12 9.07 9.10 8.81 8.85 0.3M
2023-04-11 8.79 9.01 8.69 9.00 0.5M
2023-04-10 8.59 8.79 8.57 8.74 0.5M
2023-04-06 8.68 8.76 8.58 8.64 0.3M
2023-04-05 8.79 8.85 8.59 8.71 0.2M
2023-04-04 8.98 8.98 8.75 8.85 0.3M
2023-04-03 8.80 9.01 8.73 8.99 0.6M
2023-03-31 8.57 8.96 8.47 8.83 0.4M
2023-03-30 8.62 8.79 8.50 8.55 0.4M
2023-03-29 8.65 8.68 8.52 8.58 0.3M
2023-03-28 8.61 8.68 8.48 8.56 0.6M
2023-03-27 8.72 8.82 8.41 8.58 0.5M
2023-03-24 8.47 8.70 8.40 8.67 0.4M
2023-03-23 8.84 9.00 8.52 8.54 0.3M
2023-03-22 9.19 9.19 8.82 8.83 0.4M
2023-03-21 8.84 9.26 8.80 9.19 0.4M
2023-03-20 8.89 8.98 8.62 8.69 0.6M
2023-03-17 9.12 9.25 8.80 8.89 0.8M
2023-03-16 9.18 9.36 8.96 9.19 0.4M
2023-03-15 9.15 9.43 9.12 9.28 0.4M
2023-03-14 9.39 9.48 9.16 9.36 0.6M
2023-03-13 9.20 9.36 9.01 9.13 0.4M
2023-03-10 9.65 9.71 9.12 9.33 0.5M
2023-03-09 9.73 9.91 9.66 9.70 0.5M
2023-03-08 9.86 10.00 9.56 9.70 0.6M
2023-03-07 9.89 10.05 9.77 9.90 0.3M
2023-03-06 9.92 10.07 9.75 9.89 0.4M
2023-03-03 9.34 9.94 9.25 9.88 0.7M
2023-03-02 9.12 9.43 8.99 9.25 0.7M
2023-03-01 9.53 9.54 9.12 9.14 0.5M
2023-02-28 9.60 9.69 9.42 9.44 0.5M
2023-02-27 9.79 9.98 9.62 9.64 0.4M
2023-02-24 9.82 9.95 9.50 9.67 0.6M
2023-02-23 9.98 10.24 9.40 10.07 0.9M
2023-02-22 10.01 10.07 9.60 9.99 1.9M
2023-02-21 10.43 10.63 9.83 10.06 0.8M
2023-02-17 10.63 10.72 10.14 10.65 0.8M
2023-02-16 11.82 11.91 10.59 10.68 0.8M
2023-02-15 11.60 12.13 10.98 11.99 1.5M
2023-02-14 12.00 12.75 11.95 12.60 0.5M
2023-02-13 11.83 12.32 11.70 12.08 0.4M
2023-02-10 12.50 12.57 11.40 11.67 0.9M
2023-02-09 13.14 13.29 12.59 12.64 0.3M
2023-02-08 13.15 13.31 12.79 12.90 0.4M
2023-02-07 12.85 13.19 12.32 13.15 0.6M
2023-02-06 12.72 13.30 12.47 12.80 0.5M
2023-02-03 12.79 13.16 12.41 12.87 0.3M
2023-02-02 12.92 13.12 12.80 13.05 0.4M
2023-02-01 12.66 12.77 12.22 12.70 0.3M
2023-01-31 12.34 12.60 12.12 12.54 0.4M
2023-01-30 12.22 12.58 12.07 12.31 0.3M
2023-01-27 11.66 12.47 11.66 12.35 0.3M
2023-01-26 11.27 11.83 11.22 11.73 0.3M
2023-01-25 11.39 11.39 10.92 11.10 0.5M
2023-01-24 10.92 11.59 10.81 11.47 0.4M
2023-01-23 10.70 10.92 10.60 10.92 0.3M
2023-01-20 10.80 10.80 10.52 10.68 0.3M
2023-01-19 10.72 10.87 10.44 10.65 0.4M
2023-01-18 11.05 11.35 10.70 10.77 0.6M
2023-01-17 11.00 11.09 10.75 10.88 0.4M
2023-01-13 11.15 11.47 11.00 11.01 0.3M
2023-01-12 11.21 11.21 10.82 11.15 0.4M
2023-01-11 11.10 11.23 10.87 11.14 0.4M
2023-01-10 11.26 11.38 10.46 11.00 0.9M
2023-01-09 11.27 11.75 11.27 11.34 0.4M
2023-01-06 11.64 11.64 11.12 11.23 0.4M
2023-01-05 11.15 11.62 10.95 11.59 0.4M
2023-01-04 10.85 11.23 10.85 11.21 0.6M
2023-01-03 10.69 10.90 10.53 10.66 0.4M