Upwork

UPWK
🏛️ usa →
19.01
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
2023-12-29 15.12 15.49 14.80 14.87 1.5M
2023-12-28 15.14 15.29 14.81 15.07 1.1M
2023-12-27 15.23 15.33 14.97 15.18 0.9M
2023-12-26 14.73 15.40 14.63 15.28 1.5M
2023-12-22 14.64 14.96 14.49 14.63 1.1M
2023-12-21 14.89 15.09 14.37 14.77 2.0M
2023-12-20 15.27 15.40 14.56 14.69 3.3M
2023-12-19 15.57 15.95 15.29 15.30 3.4M
2023-12-18 14.85 15.74 14.61 15.49 3.0M
2023-12-15 15.15 15.15 14.67 14.80 2.3M
2023-12-14 15.00 15.45 14.53 14.91 2.8M
2023-12-13 14.30 14.79 13.83 14.67 2.1M
2023-12-12 14.14 14.43 13.77 14.26 1.2M
2023-12-11 14.05 14.54 13.93 14.11 1.6M
2023-12-08 13.64 14.10 13.58 14.06 1.2M
2023-12-07 13.96 13.96 13.57 13.75 1.1M
2023-12-06 14.02 14.33 13.87 13.97 1.5M
2023-12-05 13.84 13.96 13.52 13.86 1.6M
2023-12-04 14.19 14.98 13.82 13.97 2.9M
2023-12-01 14.00 14.31 13.51 14.28 2.2M
2023-11-30 14.37 14.45 13.78 14.09 1.8M
2023-11-29 14.41 14.50 14.16 14.26 1.6M
2023-11-28 14.07 14.48 13.90 14.25 2.1M
2023-11-27 14.14 14.26 13.93 14.06 2.2M
2023-11-24 14.06 14.50 14.06 14.25 0.9M
2023-11-22 13.88 14.33 13.79 14.21 2.1M
2023-11-21 14.01 14.17 13.53 13.65 2.3M
2023-11-20 14.36 14.77 14.22 14.23 2.1M
2023-11-17 14.22 14.39 13.88 14.32 1.9M
2023-11-16 14.35 14.40 13.87 14.11 1.9M
2023-11-15 14.41 14.63 14.26 14.48 2.3M
2023-11-14 14.23 14.60 14.05 14.42 4.2M
2023-11-13 13.61 13.75 13.37 13.71 2.9M
2023-11-10 13.50 14.00 13.36 13.80 3.7M
2023-11-09 13.36 13.62 12.98 13.34 5.3M
2023-11-08 14.70 15.00 12.29 13.29 11.9M
2023-11-07 11.40 12.12 11.35 12.03 4.0M
2023-11-06 11.30 11.56 11.08 11.33 1.7M
2023-11-03 11.00 11.46 11.00 11.27 2.0M
2023-11-02 10.29 10.88 10.28 10.87 3.1M
2023-11-01 10.26 10.32 9.56 9.98 3.2M
2023-10-31 10.36 10.54 10.20 10.45 1.8M
2023-10-30 10.45 10.51 10.19 10.30 1.6M
2023-10-27 10.36 10.42 10.18 10.31 1.0M
2023-10-26 10.24 10.45 10.02 10.23 0.9M
2023-10-25 10.75 10.89 10.02 10.17 2.3M
2023-10-24 10.98 11.21 10.84 11.14 0.9M
2023-10-23 10.75 11.02 10.64 10.78 1.1M
2023-10-20 11.12 11.18 10.86 10.92 1.1M
2023-10-19 11.22 11.37 11.00 11.06 0.9M
2023-10-18 11.17 11.46 11.05 11.18 1.4M
2023-10-17 11.11 11.51 10.96 11.35 1.5M
2023-10-16 11.18 11.33 10.94 11.21 1.2M
2023-10-13 11.19 11.29 10.92 11.12 1.1M
2023-10-12 11.47 11.50 11.05 11.09 1.4M
2023-10-11 11.63 11.72 11.32 11.46 1.0M
2023-10-10 11.25 11.63 11.25 11.51 1.4M
2023-10-09 10.94 11.20 10.92 11.14 1.1M
2023-10-06 10.57 11.38 10.57 11.11 1.6M
2023-10-05 10.81 11.00 10.61 10.75 1.5M
2023-10-04 11.02 11.18 10.75 10.91 1.5M
2023-10-03 11.61 11.69 10.89 10.91 1.9M
2023-10-02 11.33 11.75 11.21 11.60 1.8M
2023-09-29 11.71 11.78 11.23 11.36 2.8M
2023-09-28 11.21 11.58 11.21 11.50 1.3M
2023-09-27 11.43 11.53 11.16 11.28 1.0M
2023-09-26 11.28 11.47 11.14 11.27 1.4M
2023-09-25 11.28 11.67 11.23 11.52 1.4M
2023-09-22 11.76 11.81 11.42 11.44 2.1M
2023-09-21 12.22 12.26 11.62 11.63 2.4M
2023-09-20 12.79 13.05 12.57 12.59 1.7M
2023-09-19 12.50 12.68 12.34 12.64 2.0M
2023-09-18 13.03 13.10 12.46 12.56 3.7M
2023-09-15 13.38 13.40 12.96 13.21 1.8M
2023-09-14 13.40 13.57 13.23 13.46 1.4M
2023-09-13 13.61 13.73 13.34 13.38 1.2M
2023-09-12 14.13 14.41 13.52 13.69 2.4M
2023-09-11 14.56 14.70 14.12 14.27 1.2M
2023-09-08 14.55 14.62 14.20 14.31 1.1M
2023-09-07 14.49 14.85 14.31 14.47 2.0M
2023-09-06 14.95 15.47 13.85 14.82 3.6M
2023-09-05 14.86 15.04 14.72 14.90 1.7M
2023-09-01 14.80 15.06 14.76 14.96 2.0M
2023-08-31 15.01 15.24 14.71 14.81 2.4M
2023-08-30 14.45 15.03 14.18 14.96 1.7M
2023-08-29 14.19 14.49 14.08 14.45 1.3M
2023-08-28 14.25 14.58 13.67 14.11 3.3M
2023-08-25 14.75 14.97 14.26 14.75 1.9M
2023-08-24 15.65 15.81 14.62 14.75 4.5M
2023-08-23 14.38 15.69 14.18 15.55 4.9M
2023-08-22 14.26 14.83 14.06 14.37 2.6M
2023-08-21 13.78 14.20 13.71 14.09 3.0M
2023-08-18 13.50 14.07 13.10 13.90 2.6M
2023-08-17 14.09 14.38 13.75 13.78 2.1M
2023-08-16 14.05 14.17 13.76 13.95 1.3M
2023-08-15 13.78 14.34 13.41 14.28 2.2M
2023-08-14 14.11 14.13 13.59 13.85 2.2M
2023-08-11 14.07 14.46 13.94 14.33 1.5M
2023-08-10 14.30 14.73 14.04 14.19 1.7M
2023-08-09 14.33 14.58 13.82 14.13 2.3M
2023-08-08 14.11 14.48 13.69 14.32 2.3M
2023-08-07 14.92 14.92 14.02 14.49 3.3M
2023-08-04 14.60 15.88 14.08 14.80 9.2M
2023-08-03 13.00 14.50 12.50 14.38 21.9M
2023-08-02 9.83 10.02 9.68 9.97 2.7M
2023-08-01 10.27 10.30 9.95 10.02 1.9M
2023-07-31 10.75 10.85 10.35 10.43 2.0M
2023-07-28 10.30 10.48 10.25 10.36 2.1M
2023-07-27 10.37 10.41 10.03 10.10 1.5M
2023-07-26 9.84 10.28 9.80 10.28 1.5M
2023-07-25 9.96 10.05 9.88 9.90 1.0M
2023-07-24 10.13 10.25 9.92 9.93 1.1M
2023-07-21 10.41 10.47 10.00 10.07 0.9M
2023-07-20 10.46 10.61 10.19 10.27 1.2M
2023-07-19 10.79 10.98 10.49 10.57 1.3M
2023-07-18 10.84 10.96 10.54 10.69 1.1M
2023-07-17 10.72 10.95 10.62 10.90 0.9M
2023-07-14 10.91 11.09 10.62 10.75 1.1M
2023-07-13 10.39 10.90 10.34 10.77 1.8M
2023-07-12 10.40 10.55 10.02 10.35 2.0M
2023-07-11 9.22 10.23 9.22 10.21 2.0M
2023-07-10 9.02 9.35 8.94 9.08 1.1M
2023-07-07 8.75 9.20 8.75 9.12 1.2M
2023-07-06 8.81 8.82 8.49 8.65 1.3M
2023-07-05 9.08 9.08 8.83 8.94 1.0M
2023-07-03 9.35 9.36 9.03 9.13 0.8M
2023-06-30 9.19 9.49 9.15 9.34 1.5M
2023-06-29 9.23 9.35 8.91 9.03 1.2M
2023-06-28 9.12 9.28 9.02 9.27 1.2M
2023-06-27 8.91 9.17 8.79 9.03 1.1M
2023-06-26 8.83 9.01 8.73 8.79 1.1M
2023-06-23 8.94 9.01 8.79 8.93 1.7M
2023-06-22 9.04 9.25 8.87 9.14 1.2M
2023-06-21 9.20 9.22 8.83 9.11 1.3M
2023-06-20 9.29 9.35 9.00 9.18 1.5M
2023-06-16 9.63 9.64 9.27 9.36 1.4M
2023-06-15 9.10 9.54 9.00 9.50 1.4M
2023-06-14 9.38 9.45 9.06 9.19 1.2M
2023-06-13 8.70 9.37 8.61 9.33 1.8M
2023-06-12 8.52 8.74 8.41 8.64 1.2M
2023-06-09 8.72 8.85 8.36 8.50 1.7M
2023-06-08 9.14 9.14 8.56 8.62 1.4M
2023-06-07 9.11 9.30 8.91 9.11 1.4M
2023-06-06 8.45 9.19 8.42 9.10 2.0M
2023-06-05 8.74 8.77 8.32 8.45 2.5M
2023-06-02 8.71 8.85 8.54 8.78 8.9M
2023-06-01 8.18 8.67 8.16 8.51 2.7M
2023-05-31 7.69 8.25 7.68 8.20 3.5M
2023-05-30 8.02 8.20 7.61 7.72 3.0M
2023-05-26 7.70 7.95 7.67 7.85 1.6M
2023-05-25 8.07 8.08 7.54 7.60 13.3M
2023-05-24 8.27 8.37 8.08 8.10 1.0M
2023-05-23 8.34 8.46 8.28 8.34 1.7M
2023-05-22 8.03 8.52 8.03 8.43 1.5M
2023-05-19 8.30 8.30 8.01 8.02 1.5M
2023-05-18 8.44 8.44 8.09 8.25 1.7M
2023-05-17 8.10 8.44 7.99 8.35 1.6M
2023-05-16 8.00 8.14 7.96 8.09 1.8M
2023-05-15 7.98 8.08 7.88 8.05 3.3M
2023-05-12 7.82 8.00 7.73 8.00 2.7M
2023-05-11 8.11 8.11 7.74 7.77 2.2M
2023-05-10 8.05 8.16 7.97 8.05 2.4M
2023-05-09 7.93 8.12 7.92 7.96 2.1M
2023-05-08 8.00 8.17 7.91 8.04 2.8M
2023-05-05 8.09 8.18 7.87 8.00 4.1M
2023-05-04 6.58 8.48 6.56 7.99 11.9M
2023-05-03 8.75 8.75 7.95 8.14 6.2M
2023-05-02 9.50 9.63 8.78 8.80 3.1M
2023-05-01 9.57 9.78 9.48 9.55 1.5M
2023-04-28 9.43 9.66 9.33 9.57 1.4M
2023-04-27 9.70 9.87 9.47 9.51 1.1M
2023-04-26 9.52 9.57 9.37 9.51 1.6M
2023-04-25 9.93 10.10 9.42 9.42 1.4M
2023-04-24 10.69 10.70 9.88 10.02 2.1M
2023-04-21 10.24 10.62 10.24 10.60 1.0M
2023-04-20 10.07 10.39 10.06 10.23 1.2M
2023-04-19 10.31 10.37 10.07 10.31 0.8M
2023-04-18 10.60 10.63 10.41 10.48 1.1M
2023-04-17 10.35 10.41 10.27 10.39 0.7M
2023-04-14 10.30 10.44 10.18 10.33 1.1M
2023-04-13 10.08 10.40 10.03 10.31 1.3M
2023-04-12 10.36 10.42 9.82 9.88 1.4M
2023-04-11 10.31 10.37 9.91 10.20 1.3M
2023-04-10 10.21 10.27 9.99 10.22 1.2M
2023-04-06 10.19 10.42 9.79 10.33 1.5M
2023-04-05 10.84 10.86 10.08 10.21 1.6M
2023-04-04 11.07 11.10 10.77 10.99 1.1M
2023-04-03 11.23 11.26 10.79 11.01 1.2M
2023-03-31 10.90 11.37 10.80 11.32 1.3M
2023-03-30 10.99 11.08 10.78 10.82 0.8M
2023-03-29 10.93 11.00 10.70 10.80 1.2M
2023-03-28 11.14 11.19 10.60 10.67 1.4M
2023-03-27 11.61 11.63 11.11 11.28 1.2M
2023-03-24 11.07 11.76 11.04 11.47 2.0M
2023-03-23 10.82 11.47 10.82 11.04 1.2M
2023-03-22 10.67 11.06 10.66 10.69 1.5M
2023-03-21 10.44 10.74 10.39 10.67 1.0M
2023-03-20 10.02 10.22 9.92 10.22 1.2M
2023-03-17 10.36 10.39 10.01 10.04 1.8M
2023-03-16 10.42 10.52 10.27 10.38 1.2M
2023-03-15 10.20 10.53 10.16 10.50 1.6M
2023-03-14 10.97 11.12 10.32 10.46 1.8M
2023-03-13 10.44 10.81 10.26 10.61 1.3M
2023-03-10 11.11 11.12 10.56 10.62 1.4M
2023-03-09 11.40 11.71 11.11 11.13 2.2M
2023-03-08 11.78 11.79 11.37 11.48 0.9M
2023-03-07 11.93 12.10 11.70 11.81 0.6M
2023-03-06 12.23 12.36 11.90 11.93 0.7M
2023-03-03 11.86 12.28 11.82 12.21 0.9M
2023-03-02 11.38 11.79 11.36 11.76 0.9M
2023-03-01 11.40 11.71 11.30 11.67 1.3M
2023-02-28 10.87 11.52 10.87 11.34 1.9M
2023-02-27 11.19 11.27 10.86 10.94 0.8M
2023-02-24 11.18 11.29 10.87 11.02 1.5M
2023-02-23 11.85 11.97 11.27 11.55 1.4M
2023-02-22 11.62 11.87 11.36 11.82 1.8M
2023-02-21 11.60 11.84 11.38 11.44 2.3M
2023-02-17 11.71 12.04 11.41 11.72 3.0M
2023-02-16 13.09 13.35 11.79 11.81 3.9M
2023-02-15 13.19 14.22 13.10 13.94 3.1M
2023-02-14 12.83 13.32 12.61 13.17 1.1M
2023-02-13 12.55 13.08 12.48 13.06 1.2M
2023-02-10 12.78 13.01 12.44 12.50 1.2M
2023-02-09 13.71 13.86 13.01 13.06 1.2M
2023-02-08 13.75 14.15 13.36 13.46 1.2M
2023-02-07 13.60 13.84 13.36 13.78 0.9M
2023-02-06 13.54 13.94 13.41 13.67 1.0M
2023-02-03 13.90 14.36 13.68 13.76 1.1M
2023-02-02 14.05 14.76 13.78 14.53 1.7M
2023-02-01 13.13 13.68 12.96 13.55 1.7M
2023-01-31 12.68 13.09 12.60 12.96 1.4M
2023-01-30 12.84 12.98 12.50 12.58 1.1M
2023-01-27 12.41 13.17 12.36 13.10 0.8M
2023-01-26 12.58 12.77 12.29 12.47 0.7M
2023-01-25 12.14 12.43 11.78 12.33 0.6M
2023-01-24 12.72 13.11 12.25 12.44 1.1M
2023-01-23 12.62 12.92 12.59 12.86 1.3M
2023-01-20 12.41 12.57 12.24 12.52 1.2M
2023-01-19 12.42 12.65 12.12 12.29 0.7M
2023-01-18 12.71 12.83 12.50 12.60 1.1M
2023-01-17 12.64 12.91 12.50 12.55 1.0M
2023-01-13 12.23 12.74 12.20 12.60 0.9M
2023-01-12 12.35 12.61 11.97 12.60 1.8M
2023-01-11 11.66 12.31 11.51 12.31 2.7M
2023-01-10 11.37 11.67 11.32 11.48 1.0M
2023-01-09 11.60 11.80 11.49 11.54 1.2M
2023-01-06 11.52 11.59 11.06 11.40 1.0M
2023-01-05 11.27 11.56 11.09 11.50 1.2M
2023-01-04 10.92 11.44 10.80 11.39 1.3M
2023-01-03 10.64 10.91 10.50 10.78 1.5M