Vertex

VERX
🏛️ usa →
25.40
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
2022-12-30 14.48 14.82 14.38 14.51 0.1M
2022-12-29 14.18 14.90 14.15 14.85 0.1M
2022-12-28 14.50 14.59 14.00 14.00 0.1M
2022-12-27 14.81 14.98 14.11 14.49 0.1M
2022-12-23 15.06 15.06 14.49 14.80 0.1M
2022-12-22 15.16 15.16 14.83 15.06 0.1M
2022-12-21 15.41 15.56 15.02 15.34 0.1M
2022-12-20 14.82 15.63 14.66 15.23 0.2M
2022-12-19 15.30 15.30 14.69 15.02 0.2M
2022-12-16 15.30 15.80 14.86 15.19 0.2M
2022-12-15 15.51 15.76 15.24 15.42 0.2M
2022-12-14 16.22 16.55 15.64 15.78 0.2M
2022-12-13 16.75 16.75 16.14 16.34 0.2M
2022-12-12 15.60 16.22 15.18 16.02 0.1M
2022-12-09 15.15 15.64 14.88 15.54 0.1M
2022-12-08 15.60 15.87 15.13 15.25 0.1M
2022-12-07 15.30 15.76 15.25 15.49 0.1M
2022-12-06 15.87 16.01 15.29 15.38 0.1M
2022-12-05 16.45 16.59 15.77 15.91 0.1M
2022-12-02 16.83 17.01 16.37 16.73 0.1M
2022-12-01 17.09 17.60 16.40 17.21 0.2M
2022-11-30 15.78 17.25 15.76 17.18 0.3M
2022-11-29 15.87 16.19 15.69 15.94 0.7M
2022-11-28 16.35 16.63 15.63 15.78 0.2M
2022-11-25 15.90 16.71 15.12 16.48 0.1M
2022-11-23 15.18 15.98 14.94 15.93 0.2M
2022-11-22 15.25 15.51 14.50 15.26 0.3M
2022-11-21 14.95 15.19 14.55 14.95 0.4M
2022-11-18 14.83 15.23 14.57 15.19 0.9M
2022-11-17 16.91 17.32 16.67 16.90 0.1M
2022-11-16 17.51 17.52 16.87 17.22 0.1M
2022-11-15 17.55 17.76 17.32 17.71 0.2M
2022-11-14 18.21 18.28 17.04 17.22 0.2M
2022-11-11 18.53 19.30 18.45 18.53 0.2M
2022-11-10 17.24 19.04 16.21 18.59 0.1M
2022-11-09 16.16 16.55 15.02 16.11 0.1M
2022-11-08 16.72 17.37 16.25 16.71 0.1M
2022-11-07 16.63 16.86 15.78 16.59 0.1M
2022-11-04 17.27 17.27 15.70 16.36 0.1M
2022-11-03 16.94 17.67 16.36 17.05 0.1M
2022-11-02 17.43 17.89 16.80 17.04 0.1M
2022-11-01 18.32 18.47 17.41 17.45 0.1M
2022-10-31 17.32 18.09 17.16 18.02 0.1M
2022-10-28 17.54 18.15 17.43 17.81 0.1M
2022-10-27 17.08 17.87 16.88 17.55 0.1M
2022-10-26 17.12 17.66 16.54 17.04 0.1M
2022-10-25 17.10 17.69 16.94 17.20 0.1M
2022-10-24 16.48 17.46 16.19 17.01 0.2M
2022-10-21 16.25 16.81 15.74 16.57 0.2M
2022-10-20 15.65 16.28 15.14 15.94 0.1M
2022-10-19 16.12 16.12 15.42 15.73 0.1M
2022-10-18 15.87 16.22 15.82 16.20 0.1M
2022-10-17 14.99 15.99 14.98 15.56 0.1M
2022-10-14 15.15 15.35 14.56 14.62 0.1M
2022-10-13 14.18 15.08 13.53 15.07 0.3M
2022-10-12 14.55 14.91 13.96 14.55 0.2M
2022-10-11 14.54 14.80 13.69 14.46 0.2M
2022-10-10 14.66 15.06 13.99 14.77 0.3M
2022-10-07 15.25 15.48 14.35 14.77 0.2M
2022-10-06 15.12 15.95 15.04 15.58 0.2M
2022-10-05 15.02 15.53 14.18 15.30 0.1M
2022-10-04 14.26 15.42 14.26 15.12 0.1M
2022-10-03 13.95 14.39 13.20 14.04 0.1M
2022-09-30 13.64 14.32 13.44 13.67 0.1M
2022-09-29 13.42 13.77 12.92 13.71 0.1M
2022-09-28 13.24 13.83 13.16 13.65 0.2M
2022-09-27 13.65 13.71 13.06 13.24 0.1M
2022-09-26 13.00 13.80 12.98 13.39 0.1M
2022-09-23 13.31 13.31 12.78 13.18 0.1M
2022-09-22 13.82 13.82 13.31 13.31 0.1M
2022-09-21 13.65 14.16 13.50 13.78 0.1M
2022-09-20 13.56 13.88 13.15 13.64 0.3M
2022-09-19 13.75 14.04 13.28 13.71 0.2M
2022-09-16 13.96 14.14 13.39 13.98 0.6M
2022-09-15 14.64 14.97 14.29 14.54 0.3M
2022-09-14 14.79 15.28 14.43 14.89 0.2M
2022-09-13 14.44 14.75 13.31 14.61 0.2M
2022-09-12 14.95 15.33 14.90 14.96 0.1M
2022-09-09 14.26 15.22 14.26 15.10 0.2M
2022-09-08 13.70 14.42 13.69 14.40 0.1M
2022-09-07 13.37 14.03 13.21 13.86 0.1M
2022-09-06 12.86 13.36 12.75 13.31 0.1M
2022-09-02 12.75 13.27 12.45 12.76 0.2M
2022-09-01 13.52 13.68 12.39 12.64 0.2M
2022-08-31 13.77 13.90 13.52 13.68 0.5M
2022-08-30 13.90 14.06 13.68 13.80 0.1M
2022-08-29 13.71 14.04 13.71 13.80 0.1M
2022-08-26 13.73 14.03 13.66 13.82 0.1M
2022-08-25 13.33 13.87 13.33 13.72 0.1M
2022-08-24 13.11 13.75 12.96 13.47 0.2M
2022-08-23 13.44 13.74 13.12 13.19 0.2M
2022-08-22 13.76 14.03 13.25 13.48 0.3M
2022-08-19 13.67 14.04 13.56 13.91 0.1M
2022-08-18 13.60 14.04 13.55 13.95 0.1M
2022-08-17 13.88 13.95 13.51 13.62 0.1M
2022-08-16 13.84 14.17 13.57 14.17 0.1M
2022-08-15 13.79 14.37 13.51 13.96 0.1M
2022-08-12 13.73 14.11 13.64 14.00 0.1M
2022-08-11 14.06 14.26 13.52 13.57 0.1M
2022-08-10 12.17 14.01 11.99 13.96 0.2M
2022-08-09 12.89 13.31 11.56 11.79 0.2M
2022-08-08 11.82 12.75 11.82 12.68 0.1M
2022-08-05 11.66 12.23 11.41 11.83 0.1M
2022-08-04 11.86 12.15 11.62 11.99 0.1M
2022-08-03 11.58 11.85 11.51 11.76 0.0M
2022-08-02 11.19 11.58 11.19 11.36 0.0M
2022-08-01 11.24 11.59 10.71 11.29 0.1M
2022-07-29 10.79 11.30 10.61 11.25 0.1M
2022-07-28 10.83 11.10 10.43 10.89 0.1M
2022-07-27 10.55 11.16 10.49 10.77 0.1M
2022-07-26 10.58 10.84 10.05 10.33 0.1M
2022-07-25 10.74 10.74 10.34 10.68 0.1M
2022-07-22 11.11 11.35 10.50 10.72 0.1M
2022-07-21 11.22 11.28 10.68 11.15 0.1M
2022-07-20 10.46 11.26 10.46 11.19 0.1M
2022-07-19 10.44 10.71 10.17 10.49 0.1M
2022-07-18 10.04 10.65 10.04 10.27 0.1M
2022-07-15 9.87 10.27 9.78 10.07 0.1M
2022-07-14 10.12 10.12 9.72 9.86 0.1M
2022-07-13 10.61 10.93 9.62 10.51 0.1M
2022-07-12 11.26 11.40 10.73 10.82 0.1M
2022-07-11 11.99 12.12 11.17 11.25 0.2M
2022-07-08 11.67 12.16 11.60 12.00 0.1M
2022-07-07 11.73 12.21 11.64 11.82 0.2M
2022-07-06 11.60 11.88 11.36 11.60 0.1M
2022-07-05 10.87 11.77 10.70 11.73 0.1M
2022-07-01 11.29 11.29 10.94 10.98 0.2M
2022-06-30 11.48 11.61 10.94 11.33 0.3M
2022-06-29 11.49 11.68 11.22 11.57 0.1M
2022-06-28 11.67 11.71 11.35 11.45 0.1M
2022-06-27 11.75 11.81 11.25 11.57 0.1M
2022-06-24 11.27 11.86 11.06 11.82 0.1M
2022-06-23 10.38 11.13 10.16 11.05 0.1M
2022-06-22 10.69 10.85 10.13 10.33 0.2M
2022-06-21 10.15 10.90 10.15 10.61 0.2M
2022-06-17 9.70 10.45 9.70 10.06 0.2M
2022-06-16 9.92 10.05 9.45 9.81 0.2M
2022-06-15 10.08 10.81 9.97 10.32 0.2M
2022-06-14 9.57 9.97 9.44 9.92 0.1M
2022-06-13 10.46 10.46 9.55 9.59 0.2M
2022-06-10 10.70 10.95 10.27 10.64 0.1M
2022-06-09 11.28 11.28 10.80 10.88 0.1M
2022-06-08 11.30 11.55 11.08 11.30 0.0M
2022-06-07 10.95 11.35 10.88 11.29 0.1M
2022-06-06 11.40 11.40 10.76 11.04 0.1M
2022-06-03 11.50 11.59 11.01 11.27 0.1M
2022-06-02 11.11 11.79 10.85 11.63 0.1M
2022-06-01 11.13 11.72 11.10 11.16 0.1M
2022-05-31 11.47 11.81 10.76 11.06 0.2M
2022-05-27 10.94 11.78 10.94 11.42 0.1M
2022-05-26 11.19 11.78 10.94 11.29 0.1M
2022-05-25 10.53 11.34 10.51 11.20 0.1M
2022-05-24 11.76 11.76 10.48 10.67 0.1M
2022-05-23 12.30 12.30 11.79 11.96 0.1M
2022-05-20 11.74 12.20 11.56 12.14 0.1M
2022-05-19 11.14 11.88 10.60 11.53 0.1M
2022-05-18 11.34 11.75 10.67 11.19 0.1M
2022-05-17 11.41 12.15 10.86 11.59 0.1M
2022-05-16 11.78 11.78 11.04 11.23 0.1M
2022-05-13 11.14 12.26 11.06 11.84 0.2M
2022-05-12 9.94 11.38 9.81 10.91 0.2M
2022-05-11 11.30 11.67 10.06 10.06 0.1M
2022-05-10 13.50 13.70 11.28 11.29 0.2M
2022-05-09 12.76 12.86 12.14 12.53 0.1M
2022-05-06 13.26 13.39 12.39 13.05 0.1M
2022-05-05 14.34 14.34 12.99 13.28 0.1M
2022-05-04 13.90 14.46 13.14 14.39 0.1M
2022-05-03 14.34 14.63 13.85 13.85 0.1M
2022-05-02 14.14 14.68 14.07 14.53 0.1M
2022-04-29 13.99 14.51 13.55 14.23 0.1M
2022-04-28 13.83 14.34 13.51 14.00 0.1M
2022-04-27 14.19 14.28 13.73 13.78 0.1M
2022-04-26 14.47 14.47 13.97 14.09 0.1M
2022-04-25 14.39 14.79 14.30 14.66 0.1M
2022-04-22 14.58 14.99 14.32 14.49 0.1M
2022-04-21 15.13 15.51 14.50 14.55 0.1M
2022-04-20 15.43 15.55 15.02 15.06 0.1M
2022-04-19 15.41 16.28 15.24 15.30 0.1M
2022-04-18 15.68 15.70 15.30 15.52 0.1M
2022-04-14 15.92 15.96 15.65 15.71 0.1M
2022-04-13 15.55 16.17 15.55 16.05 0.0M
2022-04-12 15.85 16.28 15.51 15.69 0.1M
2022-04-11 15.62 16.15 15.34 15.63 0.2M
2022-04-08 15.95 16.04 15.64 15.69 0.1M
2022-04-07 15.66 16.16 15.65 16.01 0.2M
2022-04-06 15.82 15.86 15.44 15.74 0.2M
2022-04-05 16.25 16.45 15.95 16.08 0.2M
2022-04-04 15.90 16.49 15.79 16.25 0.1M
2022-04-01 15.25 15.97 15.25 15.94 0.1M
2022-03-31 14.95 15.40 14.85 15.34 0.2M
2022-03-30 15.00 15.08 14.72 14.98 0.2M
2022-03-29 14.65 15.04 14.61 14.98 0.2M
2022-03-28 14.68 14.88 14.27 14.45 0.1M
2022-03-25 14.64 14.67 14.11 14.57 0.1M
2022-03-24 14.66 14.77 14.21 14.73 0.1M
2022-03-23 14.65 14.70 14.39 14.63 0.1M
2022-03-22 14.39 15.04 14.15 14.80 0.3M
2022-03-21 14.27 14.69 13.72 14.29 0.3M
2022-03-18 14.12 14.67 13.94 14.26 0.3M
2022-03-17 13.52 14.35 13.41 14.29 0.2M
2022-03-16 13.00 13.56 12.76 13.20 0.2M
2022-03-15 12.91 13.25 12.61 13.18 0.2M
2022-03-14 13.74 13.74 12.77 12.77 0.1M
2022-03-11 13.66 13.80 13.45 13.78 0.1M
2022-03-10 13.45 13.82 13.16 13.68 0.2M
2022-03-09 13.95 14.35 13.62 13.83 0.1M
2022-03-08 13.45 13.72 13.17 13.53 0.1M
2022-03-07 13.39 13.81 13.17 13.41 0.2M
2022-03-04 13.08 13.40 12.74 13.32 0.1M
2022-03-03 13.73 14.15 13.08 13.16 0.1M
2022-03-02 13.79 13.93 13.33 13.64 0.1M
2022-03-01 13.81 14.15 13.58 13.72 0.1M
2022-02-28 13.21 13.96 13.17 13.93 0.1M
2022-02-25 13.28 13.47 12.65 13.31 0.1M
2022-02-24 12.21 13.31 12.21 13.16 0.2M
2022-02-23 12.88 13.13 12.37 12.71 0.2M
2022-02-22 13.21 13.50 12.75 12.83 0.1M
2022-02-18 13.45 13.69 13.05 13.20 0.1M
2022-02-17 13.75 13.87 13.12 13.45 0.1M
2022-02-16 14.05 14.16 13.44 13.95 0.1M
2022-02-15 13.95 14.18 13.61 14.17 0.1M
2022-02-14 13.30 13.80 13.12 13.64 0.1M
2022-02-11 13.71 14.16 13.10 13.30 0.1M
2022-02-10 13.70 14.29 13.53 13.70 0.0M
2022-02-09 13.85 14.21 13.82 14.06 0.1M
2022-02-08 13.26 13.90 12.94 13.71 0.1M
2022-02-07 13.27 13.80 12.92 13.12 0.1M
2022-02-04 13.10 13.50 12.91 13.30 0.1M
2022-02-03 13.28 13.61 12.93 12.99 0.1M
2022-02-02 13.73 13.81 13.37 13.47 0.2M
2022-02-01 14.51 14.64 13.50 13.68 0.4M
2022-01-31 14.05 14.58 13.76 14.51 0.1M
2022-01-28 13.33 13.97 12.91 13.76 0.1M
2022-01-27 13.61 13.95 13.30 13.33 0.1M
2022-01-26 13.82 14.26 13.26 13.48 0.1M
2022-01-25 13.89 14.16 13.06 13.50 0.1M
2022-01-24 13.10 14.35 12.64 14.25 0.3M
2022-01-21 12.92 13.82 12.92 13.48 0.2M
2022-01-20 13.13 13.85 13.13 13.24 0.3M
2022-01-19 13.27 13.64 12.86 12.91 0.1M
2022-01-18 13.67 13.76 13.03 13.08 0.2M
2022-01-14 13.55 14.09 13.28 14.01 0.2M
2022-01-13 14.43 14.73 13.49 13.74 0.4M
2022-01-12 15.40 15.85 14.50 14.50 0.5M
2022-01-11 15.99 16.32 15.76 15.84 0.1M
2022-01-10 15.69 16.00 14.86 15.91 0.1M
2022-01-07 15.13 16.15 15.11 15.79 0.1M
2022-01-06 15.39 15.95 15.01 15.15 0.2M
2022-01-05 16.64 16.64 15.27 15.27 0.1M
2022-01-04 16.96 16.96 16.12 16.65 0.2M
2022-01-03 16.02 16.97 15.60 16.79 0.2M