Virtus AllianzGI Artificial Intell & Tech Opps

AIO
🏛️ usa →
24.03
Last Update: 2025-09-30
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 16.08 16.24 16.01 16.19 0.2M
2022-12-29 15.96 16.34 15.96 16.23 0.3M
2022-12-28 16.08 16.23 15.88 15.96 0.3M
2022-12-27 16.22 16.30 16.12 16.16 0.2M
2022-12-23 16.28 16.41 16.22 16.26 0.2M
2022-12-22 16.46 16.50 16.22 16.38 0.1M
2022-12-21 16.39 16.62 16.39 16.58 0.2M
2022-12-20 16.28 16.50 16.28 16.33 0.2M
2022-12-19 16.40 16.50 16.26 16.37 0.2M
2022-12-16 16.50 16.67 16.40 16.48 0.2M
2022-12-15 16.80 16.90 16.59 16.65 0.2M
2022-12-14 16.92 17.20 16.92 16.99 0.2M
2022-12-13 17.25 17.38 17.00 17.01 0.2M
2022-12-12 16.81 16.99 16.74 16.98 0.2M
2022-12-09 16.88 17.02 16.86 16.87 0.1M
2022-12-08 17.12 17.22 17.05 17.07 0.1M
2022-12-07 16.87 17.14 16.87 16.99 0.2M
2022-12-06 17.00 17.20 16.86 16.91 0.1M
2022-12-05 17.28 17.40 17.07 17.08 0.1M
2022-12-02 17.33 17.49 17.23 17.47 0.1M
2022-12-01 17.53 17.83 17.39 17.49 0.2M
2022-11-30 16.69 17.42 16.69 17.39 0.1M
2022-11-29 16.70 16.90 16.70 16.74 0.2M
2022-11-28 17.03 17.11 16.78 16.78 0.1M
2022-11-25 17.00 17.10 16.95 17.06 0.0M
2022-11-23 16.80 17.10 16.80 16.97 0.1M
2022-11-22 16.76 16.87 16.72 16.83 0.2M
2022-11-21 16.81 16.99 16.70 16.74 0.2M
2022-11-18 16.92 17.08 16.87 16.93 0.1M
2022-11-17 16.50 16.92 16.50 16.92 0.1M
2022-11-16 16.82 16.98 16.70 16.72 0.1M
2022-11-15 17.03 17.16 16.88 16.89 0.1M
2022-11-14 17.15 17.25 16.72 16.74 0.1M
2022-11-11 16.87 17.14 16.82 17.11 0.1M
2022-11-10 16.80 17.01 16.71 16.87 0.2M
2022-11-09 16.70 16.87 16.40 16.40 0.2M
2022-11-08 16.81 17.13 16.63 16.84 0.2M
2022-11-07 16.40 16.63 16.29 16.62 0.2M
2022-11-04 16.46 16.49 16.08 16.20 0.1M
2022-11-03 16.15 16.43 16.06 16.26 0.2M
2022-11-02 16.54 16.70 16.23 16.27 0.1M
2022-11-01 16.62 16.70 16.52 16.60 0.2M
2022-10-31 16.36 16.56 16.28 16.46 0.1M
2022-10-28 16.17 16.42 16.13 16.40 0.3M
2022-10-27 16.20 16.50 16.12 16.14 0.2M
2022-10-26 16.23 16.46 16.09 16.20 0.1M
2022-10-25 16.14 16.39 16.14 16.30 0.1M
2022-10-24 15.75 16.13 15.72 16.00 0.1M
2022-10-21 15.41 15.91 15.35 15.77 0.1M
2022-10-20 15.53 15.81 15.41 15.50 0.1M
2022-10-19 15.60 15.70 15.47 15.59 0.1M
2022-10-18 15.86 15.96 15.49 15.59 0.1M
2022-10-17 15.28 15.65 15.28 15.50 0.1M
2022-10-14 15.59 15.60 15.11 15.13 0.1M
2022-10-13 14.92 15.57 14.92 15.46 0.1M
2022-10-12 15.41 15.48 15.26 15.39 0.1M
2022-10-11 15.61 15.80 15.43 15.55 0.2M
2022-10-10 16.15 16.15 15.60 15.78 0.1M
2022-10-07 16.09 16.18 15.83 15.89 0.1M
2022-10-06 16.32 16.58 16.21 16.30 0.1M
2022-10-05 16.33 16.53 16.23 16.44 0.1M
2022-10-04 16.05 16.56 16.05 16.51 0.1M
2022-10-03 15.81 16.13 15.72 15.89 0.2M
2022-09-30 15.55 15.82 15.53 15.58 0.2M
2022-09-29 15.88 15.96 15.41 15.57 0.2M
2022-09-28 15.69 16.11 15.62 16.06 0.1M
2022-09-27 15.65 15.84 15.57 15.58 0.2M
2022-09-26 15.67 15.88 15.47 15.63 0.2M
2022-09-23 16.11 16.11 15.54 15.73 0.2M
2022-09-22 16.23 16.31 16.15 16.21 0.2M
2022-09-21 16.64 16.79 16.29 16.30 0.2M
2022-09-20 16.79 16.79 16.52 16.64 0.1M
2022-09-19 16.70 16.96 16.65 16.93 0.1M
2022-09-16 16.90 17.00 16.75 16.95 0.1M
2022-09-15 17.20 17.39 17.01 17.08 0.1M
2022-09-14 17.28 17.42 17.20 17.29 0.1M
2022-09-13 17.38 17.60 17.20 17.26 0.1M
2022-09-12 17.85 18.04 17.75 17.85 0.1M
2022-09-09 17.42 17.77 17.30 17.75 0.1M
2022-09-08 17.24 17.57 17.16 17.55 0.1M
2022-09-07 17.05 17.33 17.00 17.28 0.1M
2022-09-06 17.26 17.33 16.94 17.01 0.1M
2022-09-02 17.46 17.56 17.15 17.22 0.1M
2022-09-01 17.42 17.42 17.10 17.26 0.2M
2022-08-31 17.44 17.55 17.30 17.41 0.1M
2022-08-30 17.66 17.72 17.22 17.31 0.1M
2022-08-29 17.64 17.75 17.51 17.63 0.1M
2022-08-26 18.16 18.30 17.73 17.73 0.1M
2022-08-25 17.98 18.23 17.97 18.18 0.1M
2022-08-24 17.80 18.00 17.80 17.94 0.1M
2022-08-23 17.64 17.87 17.59 17.77 0.1M
2022-08-22 17.95 17.95 17.51 17.61 0.2M
2022-08-19 18.31 18.45 18.03 18.11 0.1M
2022-08-18 18.28 18.54 18.25 18.46 0.1M
2022-08-17 18.50 18.58 18.25 18.32 0.1M
2022-08-16 18.81 18.88 18.58 18.67 0.1M
2022-08-15 18.60 19.11 18.59 18.92 0.1M
2022-08-12 18.45 18.68 18.35 18.65 0.1M
2022-08-11 18.58 18.63 18.31 18.39 0.1M
2022-08-10 18.36 18.56 18.33 18.36 0.1M
2022-08-09 18.21 18.28 18.06 18.19 0.1M
2022-08-08 18.32 18.50 18.20 18.36 0.1M
2022-08-05 18.10 18.42 18.10 18.16 0.1M
2022-08-04 18.31 18.38 18.10 18.15 0.1M
2022-08-03 18.00 18.43 18.00 18.28 0.1M
2022-08-02 17.89 18.25 17.89 17.96 0.1M
2022-08-01 18.04 18.19 17.91 17.97 0.2M
2022-07-29 17.60 17.97 17.52 17.96 0.1M
2022-07-28 17.31 17.68 17.11 17.50 0.1M
2022-07-27 16.91 17.33 16.91 17.29 0.2M
2022-07-26 17.00 17.00 16.70 16.72 0.1M
2022-07-25 17.03 17.19 17.00 17.04 0.1M
2022-07-22 17.34 17.34 16.91 17.04 0.2M
2022-07-21 16.87 17.20 16.69 17.17 0.1M
2022-07-20 16.80 17.10 16.75 16.83 0.2M
2022-07-19 16.50 16.85 16.50 16.72 0.1M
2022-07-18 16.50 16.86 16.33 16.35 0.1M
2022-07-15 16.37 16.50 16.31 16.47 0.0M
2022-07-14 16.28 16.30 15.85 16.28 0.1M
2022-07-13 16.06 16.37 16.00 16.21 0.1M
2022-07-12 16.51 16.91 16.23 16.29 0.2M
2022-07-11 16.65 16.78 16.34 16.48 0.1M
2022-07-08 16.65 17.00 16.45 16.77 0.1M
2022-07-07 16.68 17.13 16.43 16.97 0.1M
2022-07-06 16.67 17.05 16.60 16.68 0.1M
2022-07-05 16.44 16.97 16.30 16.58 0.1M
2022-07-01 16.29 16.76 16.28 16.57 0.2M
2022-06-30 16.12 16.40 16.04 16.19 0.1M
2022-06-29 16.34 16.50 16.13 16.39 0.1M
2022-06-28 16.67 16.79 16.36 16.40 0.1M
2022-06-27 16.64 16.75 16.53 16.56 0.1M
2022-06-24 16.37 16.67 16.02 16.61 0.1M
2022-06-23 16.19 16.32 15.93 16.31 0.1M
2022-06-22 15.84 16.20 15.80 16.06 0.1M
2022-06-21 15.92 16.25 15.92 15.97 0.2M
2022-06-17 15.84 15.95 15.65 15.78 0.1M
2022-06-16 16.05 16.06 15.56 15.75 0.2M
2022-06-15 16.35 16.63 16.16 16.45 0.1M
2022-06-14 16.29 16.57 16.07 16.08 0.2M
2022-06-13 16.87 17.00 16.20 16.30 0.3M
2022-06-10 17.35 17.69 17.25 17.25 0.1M
2022-06-09 18.23 18.49 17.82 17.82 0.2M
2022-06-08 18.47 18.74 18.37 18.42 0.1M
2022-06-07 18.29 18.74 18.29 18.55 0.1M
2022-06-06 18.54 18.83 18.40 18.47 0.1M
2022-06-03 18.65 18.81 18.49 18.49 0.1M
2022-06-02 18.37 18.84 18.37 18.76 0.1M
2022-06-01 18.59 18.77 18.22 18.40 0.2M
2022-05-31 18.20 18.49 18.10 18.32 0.2M
2022-05-27 17.66 18.36 17.66 18.28 0.2M
2022-05-26 17.10 17.66 17.10 17.58 0.1M
2022-05-25 16.72 17.10 16.72 16.96 0.1M
2022-05-24 16.98 17.09 16.72 16.79 0.2M
2022-05-23 17.14 17.28 16.97 17.22 0.1M
2022-05-20 17.35 17.35 16.74 17.01 0.2M
2022-05-19 16.98 17.33 16.96 17.13 0.1M
2022-05-18 17.43 17.71 17.08 17.23 0.1M
2022-05-17 17.53 17.79 17.38 17.69 0.1M
2022-05-16 17.42 17.52 17.27 17.30 0.1M
2022-05-13 17.12 17.56 17.12 17.42 0.1M
2022-05-12 17.05 17.38 16.66 16.91 0.3M
2022-05-11 17.60 18.00 17.29 17.35 0.1M
2022-05-10 18.07 18.24 17.70 17.87 0.1M
2022-05-09 18.40 18.59 17.80 17.88 0.2M
2022-05-06 19.07 19.19 18.61 18.77 0.1M
2022-05-05 19.72 19.80 19.01 19.36 0.1M
2022-05-04 19.31 19.94 19.12 19.87 0.1M
2022-05-03 19.11 19.53 19.11 19.31 0.1M
2022-05-02 19.30 19.65 18.91 19.24 0.2M
2022-04-29 19.48 19.84 18.94 19.15 0.1M
2022-04-28 19.35 19.81 19.21 19.59 0.1M
2022-04-27 18.79 19.55 18.74 19.21 0.1M
2022-04-26 19.62 19.64 19.16 19.27 0.2M
2022-04-25 19.63 19.76 19.25 19.76 0.1M
2022-04-22 20.09 20.24 19.71 19.76 0.1M
2022-04-21 20.77 20.80 19.86 20.02 0.1M
2022-04-20 20.57 20.64 20.36 20.41 0.1M
2022-04-19 20.25 20.60 20.23 20.42 0.1M
2022-04-18 20.30 20.41 19.86 20.21 0.1M
2022-04-14 20.98 21.00 20.31 20.33 0.1M
2022-04-13 20.63 21.12 20.48 20.97 0.0M
2022-04-12 20.43 20.90 20.30 20.37 0.2M
2022-04-11 20.85 20.98 20.22 20.32 0.1M
2022-04-08 21.20 21.21 20.92 20.98 0.0M
2022-04-07 21.25 21.54 20.76 21.51 0.1M
2022-04-06 21.61 21.76 20.45 21.02 0.1M
2022-04-05 22.24 22.44 21.72 21.78 0.1M
2022-04-04 21.94 22.40 21.83 22.31 0.1M
2022-04-01 22.02 22.22 21.90 22.08 0.1M
2022-03-31 21.79 21.91 21.62 21.86 0.1M
2022-03-30 21.87 21.99 21.58 21.75 0.1M
2022-03-29 21.68 21.95 21.65 21.89 0.1M
2022-03-28 21.43 21.60 21.36 21.54 0.1M
2022-03-25 21.61 21.65 21.20 21.45 0.1M
2022-03-24 21.15 21.49 21.10 21.44 0.1M
2022-03-23 21.40 21.66 21.17 21.23 0.1M
2022-03-22 21.48 21.82 21.48 21.54 0.1M
2022-03-21 21.60 21.78 21.35 21.38 0.1M
2022-03-18 21.08 21.76 21.08 21.76 0.1M
2022-03-17 20.52 21.20 20.52 21.10 0.1M
2022-03-16 20.16 20.88 20.14 20.55 0.1M
2022-03-15 19.77 20.19 19.75 20.08 0.1M
2022-03-14 20.40 20.88 19.66 19.81 0.1M
2022-03-11 21.03 21.34 20.40 20.42 0.1M
2022-03-10 20.63 21.18 20.61 20.90 0.1M
2022-03-09 20.80 21.23 20.65 21.07 0.1M
2022-03-08 20.45 20.86 20.14 20.30 0.1M
2022-03-07 21.75 21.89 20.42 20.57 0.1M
2022-03-04 21.76 22.01 21.52 21.91 0.1M
2022-03-03 22.48 22.64 21.67 22.03 0.1M
2022-03-02 22.12 22.44 21.88 22.42 0.1M
2022-03-01 22.23 22.39 21.51 22.02 0.2M
2022-02-28 21.39 21.97 21.36 21.90 0.1M
2022-02-25 21.15 21.95 21.14 21.55 0.1M
2022-02-24 20.24 21.17 19.86 21.13 0.2M
2022-02-23 21.40 21.50 20.67 20.71 0.1M
2022-02-22 21.54 21.79 20.60 21.13 0.1M
2022-02-18 22.04 22.32 21.66 22.01 0.1M
2022-02-17 22.66 22.66 22.02 22.21 0.1M
2022-02-16 22.50 22.74 22.07 22.67 0.1M
2022-02-15 22.44 22.77 22.21 22.59 0.1M
2022-02-14 22.23 22.69 22.01 22.13 0.1M
2022-02-11 23.22 23.47 22.25 22.39 0.1M
2022-02-10 23.08 23.66 22.89 23.22 0.1M
2022-02-09 22.93 23.84 22.93 23.75 0.1M
2022-02-08 22.57 23.02 22.55 22.83 0.0M
2022-02-07 22.76 23.15 22.51 22.60 0.1M
2022-02-04 22.86 23.45 22.43 22.83 0.1M
2022-02-03 23.34 23.58 22.77 23.12 0.1M
2022-02-02 24.11 24.18 23.64 23.77 0.1M
2022-02-01 24.17 24.20 23.46 23.83 0.2M
2022-01-31 21.81 23.65 21.81 23.58 0.1M
2022-01-28 21.33 21.95 21.20 21.81 0.1M
2022-01-27 21.70 22.03 21.26 21.43 0.1M
2022-01-26 22.04 22.10 21.33 21.49 0.2M
2022-01-25 21.27 21.79 21.01 21.40 0.2M
2022-01-24 21.64 21.90 20.55 21.62 0.3M
2022-01-21 22.77 22.99 21.89 22.00 0.2M
2022-01-20 23.84 24.20 22.87 22.94 0.2M
2022-01-19 24.01 24.25 23.75 23.79 0.1M
2022-01-18 24.19 24.33 23.88 23.91 0.1M
2022-01-14 24.62 24.94 24.15 24.60 0.1M
2022-01-13 26.00 26.00 24.66 24.83 0.2M
2022-01-12 25.56 26.07 25.50 25.99 0.3M
2022-01-11 25.37 25.70 25.11 25.64 0.2M
2022-01-10 25.06 25.78 24.73 25.23 1.0M
2022-01-07 24.86 24.99 24.68 24.95 0.1M
2022-01-06 24.51 24.93 24.27 24.92 0.2M
2022-01-05 24.84 24.95 24.44 24.45 0.1M
2022-01-04 25.50 25.53 24.87 25.02 0.1M
2022-01-03 25.02 25.20 24.83 25.13 0.1M