USD/MRO

USD/MRO
🏛️ usa →
39.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
05:39 39.80 39.80 39.80 39.80 0.0K
05:49 39.80 39.80 39.80 39.80 0.0K
05:51 39.80 39.80 39.80 39.80 0.0K
09:55 39.98 39.98 39.98 39.98 0.0K
10:03 39.98 39.98 39.98 39.98 0.0K
10:19 39.98 39.98 39.98 39.98 0.0K
10:25 39.98 39.98 39.98 39.98 0.0K
12:18 39.98 39.98 39.98 39.98 0.0K
13:26 39.98 39.98 39.98 39.98 0.0K
13:30 39.98 39.98 39.98 39.98 0.0K
13:56 39.98 39.98 39.98 39.98 0.0K
14:04 39.98 39.98 39.98 39.98 0.0K
14:16 39.98 39.98 39.98 39.98 0.0K
15:31 39.94 39.94 39.94 39.94 0.0K
16:23 39.98 39.98 39.98 39.98 0.0K
16:40 39.98 39.98 39.98 39.98 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 39.98 40.00 39.79 39.98 0.0M
2025-09-25 40.03 40.04 39.74 39.98 0.0M
2025-09-24 39.90 40.10 39.79 39.94 0.0M
2025-09-23 40.02 40.08 39.77 39.90 0.0M
2025-09-22 40.00 40.15 39.76 40.02 0.0M
2025-09-21 40.00 40.00 40.00 40.00 0.0M
2025-09-20 40.00 40.00 40.00 40.00 0.0M
2025-09-19 40.00 40.00 40.00 40.00 0.0M
2025-09-18 40.00 40.03 39.76 40.00 0.0M
2025-09-17 40.00 40.03 39.76 40.00 0.0M
2025-09-16 40.01 40.03 39.74 39.94 0.0M
2025-09-15 40.01 40.03 39.74 40.01 0.0M
2025-09-14 40.01 40.01 40.01 40.01 0.0M
2025-09-13 40.01 40.01 40.01 40.01 0.0M
2025-09-12 39.92 40.02 39.89 40.01 0.0M
2025-09-11 39.92 40.00 39.74 39.94 0.0M
2025-09-10 39.96 40.04 39.69 39.92 0.0M
2025-09-09 39.83 39.99 39.54 39.96 0.0M
2025-09-08 40.05 40.05 39.54 39.83 0.0M
2025-09-07 39.94 39.94 39.94 39.94 0.0M
2025-09-06 39.94 39.94 39.94 39.94 0.0M
2025-09-05 40.09 40.09 40.05 40.05 0.0M
2025-09-04 40.09 40.09 39.76 40.09 0.0M
2025-09-03 40.06 40.14 39.83 40.09 0.0M
2025-09-02 40.07 40.30 39.82 39.94 0.0M
2025-09-01 40.07 40.07 39.84 40.07 0.0M
2025-08-31 40.07 40.07 40.07 40.07 0.0M
2025-08-30 40.07 40.07 40.07 40.07 0.0M
2025-08-29 40.15 40.15 39.86 40.07 0.0M
2025-08-28 40.15 40.20 39.69 40.15 0.0M
2025-08-27 40.09 40.19 39.88 39.94 0.0M
2025-08-26 40.09 40.09 39.69 40.09 0.0M
2025-08-25 40.11 40.11 39.69 40.09 0.0M
2025-08-24 40.11 40.11 40.11 40.11 0.0M
2025-08-23 40.11 40.11 40.11 40.11 0.0M
2025-08-22 40.11 40.11 39.62 40.11 0.0M
2025-08-21 39.94 40.11 39.88 40.11 0.0M
2025-08-20 40.06 40.10 39.44 39.94 0.0M
2025-08-19 40.03 40.06 39.69 40.06 0.0M
2025-08-18 40.03 40.04 39.69 40.03 0.0M
2025-08-17 40.03 40.03 40.03 40.03 0.0M
2025-08-16 40.03 40.03 40.03 40.03 0.0M
2025-08-15 40.00 40.03 39.93 40.03 0.0M
2025-08-14 40.02 40.04 39.62 39.92 0.0M
2025-08-13 39.86 40.03 39.59 40.02 0.0M
2025-08-12 40.05 40.05 39.74 39.86 0.0M
2025-08-11 40.04 40.09 39.83 40.05 0.0M
2025-08-10 40.04 40.04 40.04 40.04 0.0M
2025-08-09 40.04 40.04 40.04 40.04 0.0M
2025-08-08 40.05 40.05 39.89 40.04 0.0M
2025-08-07 39.80 40.08 39.59 39.84 0.0M
2025-08-06 39.96 40.13 39.69 39.80 0.0M
2025-08-05 39.89 40.10 39.69 39.96 0.0M
2025-08-04 40.09 40.10 39.69 39.89 0.0M
2025-08-03 40.09 40.09 40.09 40.09 0.0M
2025-08-02 40.09 40.09 40.09 40.09 0.0M
2025-08-01 40.05 40.09 39.80 40.09 0.0M
2025-07-31 40.04 40.08 39.69 40.05 0.0M
2025-07-30 40.04 40.06 39.69 40.04 0.0M
2025-07-29 39.72 40.04 39.69 39.83 0.0M
2025-07-28 39.96 40.00 39.63 39.72 0.0M
2025-07-27 39.96 39.96 39.96 39.96 0.0M
2025-07-26 39.96 39.96 39.96 39.96 0.0M
2025-07-25 39.96 40.00 39.88 39.96 0.0M
2025-07-24 40.00 40.03 39.69 39.96 0.0M
2025-07-23 39.95 40.02 39.69 39.80 0.0M
2025-07-22 39.96 40.00 39.69 39.95 0.0M
2025-07-21 39.96 40.00 39.69 39.96 0.0M
2025-07-20 39.96 39.96 39.96 39.96 0.0M
2025-07-19 39.96 39.96 39.96 39.96 0.0M
2025-07-18 40.02 40.02 39.72 39.96 0.0M
2025-07-17 40.02 40.03 39.63 40.02 0.0M
2025-07-16 39.65 40.04 39.63 40.02 0.0M
2025-07-15 39.93 39.98 39.63 39.93 0.0M
2025-07-14 39.91 39.93 39.62 39.93 0.0M
2025-07-13 39.91 39.91 39.91 39.91 0.0M
2025-07-12 39.91 39.91 39.91 39.91 0.0M
2025-07-11 39.97 39.97 39.70 39.91 0.0M
2025-07-10 39.97 39.97 39.68 39.75 0.0M
2025-07-09 39.75 39.99 39.64 39.97 0.0M
2025-07-08 39.80 39.97 39.64 39.93 0.0M
2025-07-07 39.89 39.91 39.61 39.80 0.0M
2025-07-06 39.89 39.89 39.89 39.89 0.0M
2025-07-05 39.69 39.69 39.69 39.69 0.0M
2025-07-04 39.89 39.89 39.69 39.69 0.0M
2025-07-03 39.89 39.89 39.61 39.64 0.0M
2025-07-02 39.89 39.89 39.62 39.89 0.0M
2025-07-01 39.75 39.92 39.61 39.89 0.0M
2025-06-30 39.86 39.94 39.64 39.86 0.0M
2025-06-29 39.86 39.86 39.86 39.86 0.0M
2025-06-28 39.86 39.86 39.86 39.86 0.0M
2025-06-27 39.75 39.88 39.75 39.75 0.0M
2025-06-26 39.67 39.88 39.56 39.88 0.0M
2025-06-25 39.86 39.88 39.54 39.88 0.0M
2025-06-24 39.71 39.95 39.41 39.86 0.0M
2025-06-23 39.71 39.72 39.47 39.71 0.0M
2025-06-22 39.67 39.67 39.67 39.67 0.0M
2025-06-21 39.67 39.67 39.67 39.67 0.0M
2025-06-20 39.72 39.73 39.51 39.67 0.0M
2025-06-19 39.72 39.80 39.47 39.67 0.0M
2025-06-18 39.70 39.80 39.46 39.72 0.0M
2025-06-17 39.70 39.80 39.46 39.67 0.0M
2025-06-16 39.70 39.71 39.46 39.70 0.0M
2025-06-15 39.70 39.70 39.70 39.70 0.0M
2025-06-14 39.70 39.70 39.70 39.70 0.0M
2025-06-13 39.70 39.72 39.65 39.70 0.0M
2025-06-12 39.66 39.85 39.44 39.70 0.0M
2025-06-11 39.71 39.73 39.48 39.70 0.0M
2025-06-10 39.72 39.75 39.46 39.53 0.0M
2025-06-09 39.71 39.75 39.50 39.72 0.0M
2025-06-08 39.71 39.71 39.71 39.71 0.0M
2025-06-07 39.71 39.71 39.71 39.71 0.0M
2025-06-06 39.71 39.71 39.63 39.71 0.0M
2025-06-05 39.71 39.74 39.49 39.71 0.0M
2025-06-04 39.74 39.76 39.48 39.71 0.0M
2025-06-03 39.74 39.80 39.50 39.74 0.0M
2025-06-02 39.76 39.76 39.52 39.74 0.0M
2025-06-01 39.76 39.76 39.76 39.76 0.0M
2025-05-31 39.76 39.76 39.76 39.76 0.0M
2025-05-30 39.77 39.77 39.53 39.76 0.0M
2025-05-29 39.77 39.91 39.46 39.71 0.0M
2025-05-28 39.77 39.77 39.46 39.77 0.0M
2025-05-27 39.77 39.77 39.56 39.57 0.0M
2025-05-26 39.59 39.77 39.57 39.77 0.0M
2025-05-25 39.77 39.77 39.77 39.77 0.0M
2025-05-24 39.77 39.77 39.77 39.77 0.0M
2025-05-23 39.77 39.77 39.77 39.77 0.0M
2025-05-22 39.64 39.84 39.52 39.59 0.0M
2025-05-21 39.82 39.85 39.46 39.68 0.0M
2025-05-20 39.82 39.83 39.52 39.82 0.0M
2025-05-19 39.81 39.83 39.55 39.82 0.0M
2025-05-18 39.81 39.81 39.81 39.81 0.0M
2025-05-17 39.81 39.81 39.81 39.81 0.0M
2025-05-16 39.84 39.84 39.54 39.81 0.0M
2025-05-15 39.84 39.90 39.54 39.84 0.0M
2025-05-14 39.84 39.90 39.46 39.66 0.0M
2025-05-13 39.64 39.88 39.56 39.73 0.0M
2025-05-12 39.84 39.86 39.49 39.64 0.0M
2025-05-11 39.84 39.84 39.84 39.84 0.0M
2025-05-10 39.84 39.84 39.84 39.84 0.0M
2025-05-09 39.84 39.84 39.65 39.84 0.0M
2025-05-08 39.84 39.84 39.46 39.84 0.0M
2025-05-07 39.85 39.85 39.53 39.84 0.0M
2025-05-06 39.84 39.91 39.53 39.85 0.0M
2025-05-05 39.83 39.90 39.58 39.84 0.0M
2025-05-03 39.83 39.83 39.83 39.83 0.0M
2025-05-02 39.83 39.83 39.73 39.83 0.0M
2025-05-01 39.82 39.83 39.73 39.83 0.0M
2025-04-30 39.72 39.89 39.48 39.82 0.0M
2025-04-29 39.77 39.85 39.44 39.73 0.0M
2025-04-28 39.77 39.80 39.43 39.77 0.0M
2025-04-26 39.77 39.77 39.77 39.77 0.0M
2025-04-25 39.78 39.80 39.65 39.68 0.0M
2025-04-24 39.78 39.78 39.46 39.78 0.0M
2025-04-23 39.58 39.83 39.35 39.78 0.0M
2025-04-22 39.64 39.87 39.34 39.58 0.0M
2025-04-21 39.64 39.79 39.07 39.64 0.0M
2025-04-19 39.64 39.64 39.64 39.64 0.0M
2025-04-18 39.65 39.75 39.61 39.64 0.0M
2025-04-17 39.65 39.81 39.42 39.65 0.0M
2025-04-16 39.70 39.73 39.43 39.46 0.0M
2025-04-15 39.72 40.04 39.45 39.70 0.0M
2025-04-14 39.78 39.83 39.35 39.72 0.0M
2025-04-12 39.78 39.78 39.78 39.78 0.0M
2025-04-11 39.75 39.80 39.33 39.78 0.0M
2025-04-10 39.80 39.80 39.51 39.78 0.0M
2025-04-09 39.82 40.04 39.54 39.80 0.0M
2025-04-08 39.83 39.88 39.57 39.85 0.0M
2025-04-07 39.88 39.91 39.49 39.83 0.0M
2025-04-05 39.88 39.88 39.88 39.88 0.0M
2025-04-04 39.88 39.88 39.85 39.88 0.0M
2025-04-03 39.95 39.97 39.32 39.88 0.0M
2025-04-02 39.97 39.97 39.73 39.87 0.0M
2025-04-01 39.97 39.97 39.58 39.85 0.0M
2025-03-31 39.97 39.97 39.85 39.97 0.0M
2025-03-29 39.97 39.97 39.97 39.97 0.0M
2025-03-28 39.96 39.97 39.75 39.97 0.0M
2025-03-27 39.96 39.96 39.71 39.96 0.0M
2025-03-26 39.90 39.98 39.71 39.96 0.0M
2025-03-25 39.90 39.92 39.58 39.90 0.0M
2025-03-24 39.87 39.92 39.65 39.90 0.0M
2025-03-22 39.87 39.87 39.87 39.87 0.0M
2025-03-21 39.87 39.91 39.64 39.91 0.0M
2025-03-20 39.87 39.91 39.65 39.69 0.0M
2025-03-19 39.88 39.91 39.64 39.87 0.0M
2025-03-18 39.91 39.95 39.66 39.88 0.0M
2025-03-17 39.91 39.97 39.32 39.90 0.0M
2025-03-15 39.91 39.91 39.91 39.91 0.0M
2025-03-14 39.91 39.91 39.67 39.91 0.0M
2025-03-13 39.94 39.95 39.66 39.74 0.0M
2025-03-12 39.94 39.94 39.69 39.94 0.0M
2025-03-11 39.94 39.94 39.70 39.94 0.0M
2025-03-10 39.89 40.05 39.58 39.94 0.0M
2025-03-08 39.89 39.89 39.89 39.89 0.0M
2025-03-07 39.89 39.89 39.85 39.89 0.0M
2025-03-06 39.90 39.94 39.66 39.89 0.0M
2025-03-05 39.92 40.04 39.59 39.90 0.0M
2025-03-04 39.92 39.94 39.72 39.85 0.0M
2025-03-03 39.95 39.96 39.68 39.92 0.0M
2025-03-01 39.95 39.95 39.95 39.95 0.0M
2025-02-28 39.95 39.97 39.79 39.95 0.0M
2025-02-27 39.97 40.00 39.73 39.95 0.0M
2025-02-26 40.00 40.00 39.75 39.97 0.0M
2025-02-25 39.99 40.05 39.75 40.00 0.0M
2025-02-24 40.01 40.02 39.75 39.99 0.0M
2025-02-22 40.05 40.05 40.05 40.05 0.0M
2025-02-21 40.01 40.05 40.01 40.05 0.0M
2025-02-20 40.00 40.09 39.75 40.01 0.0M
2025-02-19 39.98 40.05 39.75 40.05 0.0M
2025-02-18 39.99 40.20 39.75 39.98 0.0M
2025-02-17 39.97 40.08 39.71 39.99 0.0M
2025-02-15 39.97 39.97 39.97 39.97 0.0M
2025-02-14 39.97 40.00 39.81 40.00 0.0M
2025-02-13 40.01 40.10 39.74 39.85 0.0M
2025-02-12 40.04 40.17 39.77 40.17 0.0M
2025-02-11 40.04 40.04 39.80 40.04 0.0M
2025-02-10 40.05 40.05 39.76 39.95 0.0M
2025-02-08 40.05 40.05 40.05 40.05 0.0M
2025-02-07 40.05 40.09 40.02 40.05 0.0M
2025-02-06 40.10 40.11 39.77 40.05 0.0M
2025-02-05 40.16 40.19 39.81 40.10 0.0M
2025-02-04 40.15 40.18 39.81 40.16 0.0M
2025-02-03 40.06 40.16 39.79 40.13 0.0M
2025-02-01 40.06 40.06 40.06 40.06 0.0M
2025-01-31 40.06 40.06 40.06 40.06 0.0M
2025-01-30 39.91 40.11 39.71 40.06 0.0M
2025-01-29 39.95 39.98 39.68 39.91 0.0M
2025-01-28 39.93 40.14 39.64 39.95 0.0M
2025-01-27 39.99 39.99 39.66 39.93 0.0M
2025-01-25 39.99 39.99 39.99 39.99 0.0M
2025-01-24 39.99 39.99 39.90 39.99 0.0M
2025-01-23 39.83 40.04 39.54 39.99 0.0M
2025-01-22 39.91 39.93 39.54 39.83 0.0M
2025-01-21 39.91 39.95 39.61 39.91 0.0M
2025-01-20 39.92 39.96 39.67 39.91 0.0M
2025-01-18 39.92 39.92 39.92 39.92 0.0M
2025-01-17 39.73 39.92 39.73 39.73 0.0M
2025-01-16 39.77 39.95 39.69 39.73 0.0M
2025-01-15 39.85 39.96 39.61 39.77 0.0M
2025-01-14 39.71 39.90 39.64 39.65 0.0M
2025-01-13 39.91 39.94 39.59 39.71 0.0M
2025-01-11 39.91 39.91 39.91 39.91 0.0M
2025-01-10 39.91 39.91 39.91 39.91 0.0M
2025-01-09 39.89 39.93 39.65 39.91 0.0M
2025-01-08 39.77 39.90 39.56 39.89 0.0M
2025-01-07 39.78 40.01 39.62 39.96 0.0M
2025-01-06 40.01 40.01 39.74 39.78 0.0M
2025-01-04 40.01 40.01 40.01 40.01 0.0M
2025-01-03 40.01 40.01 39.77 40.01 0.0M
2025-01-02 39.81 40.02 39.75 40.01 0.0M
2025-01-01 39.81 40.02 39.81 39.81 0.0M