Visium Tech

VISM
🏛️ usa →
0.01
Last Update: 2025-10-01
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
2021-12-31 3.92 4.72 3.78 4.05 0.0M
2021-12-30 4.32 4.46 3.78 4.32 0.0M
2021-12-29 4.46 4.46 3.92 4.32 0.0M
2021-12-28 4.86 5.13 3.92 4.32 0.0M
2021-12-27 5.54 5.67 4.32 5.00 0.0M
2021-12-23 5.40 5.67 4.86 5.40 0.0M
2021-12-22 5.40 5.80 5.13 5.40 0.0M
2021-12-21 5.94 5.94 5.40 5.80 0.0M
2021-12-20 5.67 6.48 5.67 5.67 0.0M
2021-12-17 6.08 6.62 5.67 5.93 0.0M
2021-12-16 7.29 7.96 5.40 6.21 0.0M
2021-12-15 5.94 7.02 5.40 6.88 0.0M
2021-12-14 5.13 6.34 5.13 5.54 0.0M
2021-12-13 5.13 5.40 5.13 5.13 0.0M
2021-12-10 5.40 5.54 4.86 5.13 0.0M
2021-12-09 6.21 6.62 5.00 5.40 0.0M
2021-12-08 5.26 5.67 4.05 5.67 0.0M
2021-12-07 5.26 5.26 4.72 5.23 0.0M
2021-12-06 5.94 5.94 4.72 5.13 0.0M
2021-12-03 5.13 6.28 4.72 5.94 0.0M
2021-12-02 5.40 5.94 5.00 5.13 0.0M
2021-12-01 6.08 6.08 5.40 5.40 0.0M
2021-11-30 5.54 6.62 5.54 6.08 0.0M
2021-11-29 6.75 6.75 5.40 6.48 0.0M
2021-11-26 6.48 7.16 6.08 6.75 0.0M
2021-11-24 5.40 6.62 5.40 6.62 0.0M
2021-11-23 5.94 6.21 5.67 5.93 0.0M
2021-11-22 6.75 6.75 5.94 6.21 0.0M
2021-11-19 6.75 7.42 5.54 6.75 0.0M
2021-11-18 7.70 7.96 6.62 6.75 0.0M
2021-11-17 7.02 7.70 6.95 7.70 0.0M
2021-11-16 7.96 8.78 7.02 7.02 0.0M
2021-11-15 8.10 8.64 7.96 8.10 0.0M
2021-11-12 8.10 8.64 7.96 8.37 0.0M
2021-11-11 8.23 8.64 8.03 8.10 0.0M
2021-11-10 8.91 9.45 8.10 8.23 0.0M
2021-11-09 9.72 9.86 8.10 8.91 0.0M
2021-11-08 10.39 10.39 9.45 9.72 0.0M
2021-11-05 10.12 10.53 9.45 9.77 0.0M
2021-11-04 9.31 10.80 8.60 9.40 0.0M
2021-11-03 8.94 9.31 8.23 8.91 0.0M
2021-11-02 8.64 8.74 8.23 8.64 0.0M
2021-11-01 8.78 9.31 8.37 8.51 0.0M
2021-10-29 9.04 9.72 8.23 8.51 0.0M
2021-10-28 8.78 9.31 8.10 8.78 0.0M
2021-10-27 8.91 9.36 8.64 8.78 0.0M
2021-10-26 8.91 9.59 8.91 8.91 0.0M
2021-10-25 9.72 9.86 8.91 9.13 0.0M
2021-10-22 9.45 11.07 8.64 9.59 0.1M
2021-10-21 9.86 10.80 9.18 9.45 0.0M
2021-10-20 10.80 10.80 9.59 9.99 0.0M
2021-10-19 10.12 10.39 9.45 9.99 0.0M
2021-10-18 10.53 10.87 9.72 10.17 0.0M
2021-10-15 11.07 11.21 10.12 10.39 0.0M
2021-10-14 9.72 12.15 8.78 10.94 0.0M
2021-10-13 10.94 10.94 9.04 9.74 0.0M
2021-10-12 11.47 11.47 10.53 10.94 0.0M
2021-10-11 11.34 11.88 10.94 11.21 0.0M
2021-10-08 11.47 11.88 10.94 11.34 0.0M
2021-10-07 12.15 12.15 11.20 11.21 0.0M
2021-10-06 11.88 12.55 11.21 11.74 0.0M
2021-10-05 12.42 13.50 11.34 12.42 0.0M
2021-10-04 13.37 14.58 12.49 12.82 0.0M
2021-10-01 13.50 14.18 12.55 13.23 0.0M
2021-09-30 12.42 14.18 12.15 13.23 0.0M
2021-09-29 11.21 14.85 10.66 12.02 0.0M
2021-09-28 12.29 12.29 10.80 11.07 0.0M
2021-09-27 12.15 12.29 10.80 11.21 0.0M
2021-09-24 12.02 12.15 11.47 12.15 0.0M
2021-09-23 13.50 13.63 11.47 12.02 0.0M
2021-09-22 13.84 14.18 12.69 13.50 0.0M
2021-09-21 13.77 14.61 12.82 13.57 0.0M
2021-09-20 17.41 17.55 13.23 14.01 0.0M
2021-09-17 17.95 19.17 16.88 17.52 0.0M
2021-09-16 18.63 21.73 17.01 18.50 0.0M
2021-09-15 28.35 28.35 20.25 21.87 0.0M
2021-09-14 20.11 27.68 18.63 25.92 0.0M
2021-09-13 19.17 20.25 16.88 18.77 0.0M
2021-09-10 15.53 20.25 14.98 18.71 0.0M
2021-09-09 16.07 16.20 14.18 15.93 0.0M
2021-09-08 18.90 20.25 14.85 16.03 0.0M
2021-09-07 14.31 18.90 14.18 17.41 0.0M
2021-09-03 13.63 15.39 12.42 13.77 0.0M
2021-09-02 12.82 13.50 12.02 12.29 0.0M
2021-09-01 11.61 12.82 11.21 12.02 0.0M
2021-08-31 12.29 12.29 10.94 11.54 0.0M
2021-08-30 12.82 13.10 11.07 11.21 0.0M
2021-08-27 13.37 15.39 11.61 12.42 0.0M
2021-08-26 10.53 12.82 10.39 12.35 0.0M
2021-08-25 11.88 12.08 9.72 10.53 0.0M
2021-08-24 8.64 12.82 8.64 11.61 0.0M
2021-08-23 9.45 11.34 8.37 10.66 0.0M
2021-08-20 8.91 9.99 8.64 9.04 0.0M
2021-08-19 10.80 10.80 8.51 9.86 0.0M
2021-08-18 8.78 22.95 8.51 10.26 0.1M
2021-08-17 8.64 8.64 7.56 8.51 0.0M
2021-08-16 10.26 10.26 8.10 8.10 0.0M
2021-08-13 8.10 11.47 8.10 9.69 0.0M
2021-08-12 6.21 8.51 6.21 8.30 0.0M
2021-08-11 9.45 9.45 7.56 8.37 0.0M
2021-08-10 6.75 8.64 6.75 8.51 0.0M
2021-08-09 6.88 7.56 6.75 6.75 0.0M
2021-08-06 7.09 7.16 6.75 6.85 0.0M
2021-08-05 7.96 7.96 6.75 7.02 0.0M
2021-08-04 8.37 8.37 7.42 7.72 0.0M
2021-08-03 8.51 8.51 7.42 8.10 0.0M
2021-08-02 9.04 9.04 7.83 8.10 0.0M
2021-07-30 7.56 9.45 7.56 8.91 0.0M
2021-07-29 7.16 8.10 6.95 8.10 0.0M
2021-07-28 6.48 7.02 6.08 6.75 0.0M
2021-07-27 6.08 6.34 5.94 6.00 0.0M
2021-07-26 6.62 6.62 6.08 6.34 0.0M
2021-07-23 6.34 6.48 5.94 6.34 0.0M
2021-07-22 6.28 6.48 6.08 6.20 0.0M
2021-07-21 6.34 7.02 6.21 6.34 0.0M
2021-07-20 7.49 7.49 6.21 6.60 0.0M
2021-07-19 7.83 7.83 7.02 7.54 0.0M
2021-07-16 7.16 8.51 7.02 7.29 0.0M
2021-07-15 6.75 8.10 6.75 7.83 0.0M
2021-07-14 8.17 8.37 6.88 7.83 0.0M
2021-07-13 8.23 9.18 7.34 8.10 0.0M
2021-07-12 10.12 10.12 8.23 8.78 0.0M
2021-07-09 8.91 9.59 8.10 9.18 0.0M
2021-07-08 8.84 8.91 7.96 8.64 0.0M
2021-07-07 7.96 9.04 7.96 8.78 0.0M
2021-07-06 7.70 8.78 7.70 8.78 0.0M
2021-07-02 7.83 8.10 7.56 8.10 0.0M
2021-07-01 8.10 8.10 7.56 7.83 0.0M
2021-06-30 8.17 8.64 7.42 8.03 0.0M
2021-06-29 8.78 9.45 6.88 8.23 0.0M
2021-06-28 9.59 10.12 8.10 8.78 0.0M
2021-06-25 10.26 10.26 9.45 9.72 0.0M
2021-06-24 10.39 11.07 9.72 10.12 0.0M
2021-06-23 11.07 11.07 10.26 10.53 0.0M
2021-06-22 10.53 10.80 10.12 10.26 0.0M
2021-06-21 10.73 11.07 10.39 10.60 0.0M
2021-06-18 10.53 10.94 10.39 10.66 0.0M
2021-06-17 10.53 11.07 10.26 10.60 0.0M
2021-06-16 11.07 11.21 10.39 10.94 0.0M
2021-06-15 10.66 11.07 10.39 10.39 0.0M
2021-06-14 11.34 11.47 10.26 10.80 0.0M
2021-06-11 10.53 11.34 10.12 11.34 0.0M
2021-06-10 11.47 11.47 10.26 10.66 0.0M
2021-06-09 10.80 11.74 10.80 11.07 0.0M
2021-06-08 11.07 11.61 10.39 11.21 0.0M
2021-06-07 10.26 11.00 10.26 10.80 0.0M
2021-06-04 10.53 11.10 10.12 10.73 0.0M
2021-06-03 9.45 11.74 9.45 10.94 0.0M
2021-06-02 11.88 11.88 10.12 10.94 0.0M
2021-06-01 11.88 11.88 9.45 10.66 0.0M
2021-05-28 12.02 12.02 10.26 11.21 0.0M
2021-05-27 11.88 11.88 10.39 10.53 0.0M
2021-05-26 11.88 11.88 11.07 11.37 0.0M
2021-05-25 11.47 11.61 10.94 11.21 0.0M
2021-05-24 10.53 14.85 10.53 11.21 0.0M
2021-05-21 10.53 11.61 10.53 11.61 0.0M
2021-05-20 10.94 12.02 10.53 10.66 0.0M
2021-05-19 11.47 12.02 10.39 11.47 0.0M
2021-05-18 10.39 12.15 10.26 11.58 0.0M
2021-05-17 16.20 16.20 9.99 10.46 0.0M
2021-05-14 13.50 14.04 12.29 13.63 0.0M
2021-05-13 14.51 14.58 12.29 13.50 0.0M
2021-05-12 14.71 14.71 13.50 14.58 0.0M
2021-05-11 12.42 14.75 12.42 14.71 0.0M
2021-05-10 14.71 14.85 13.50 14.04 0.0M
2021-05-07 13.97 14.85 13.77 13.90 0.0M
2021-05-06 15.79 15.79 13.90 14.04 0.0M
2021-05-05 14.85 16.40 14.04 15.12 0.0M
2021-05-04 14.98 16.20 13.77 14.85 0.0M
2021-05-03 14.85 16.20 13.90 15.39 0.0M
2021-04-30 17.21 17.21 15.59 15.93 0.0M
2021-04-29 16.07 17.55 16.07 16.94 0.0M
2021-04-28 16.20 18.23 16.10 16.98 0.0M
2021-04-27 17.55 18.63 16.88 17.14 0.0M
2021-04-26 20.11 20.25 14.18 18.50 0.0M
2021-04-23 17.55 18.90 16.20 18.50 0.0M
2021-04-22 15.53 17.55 15.53 17.21 0.0M
2021-04-21 15.79 15.79 13.77 15.39 0.0M
2021-04-20 14.85 17.41 13.77 14.98 0.0M
2021-04-19 17.01 17.55 14.85 14.85 0.0M
2021-04-16 18.90 18.90 13.63 15.53 0.0M
2021-04-15 20.79 21.60 16.46 17.68 0.0M
2021-04-14 19.57 22.95 18.90 20.79 0.0M
2021-04-13 21.33 21.33 18.90 19.04 0.0M
2021-04-12 25.11 25.11 19.04 20.93 0.0M
2021-04-09 24.84 25.65 23.09 23.09 0.0M
2021-04-08 26.32 26.32 22.95 24.84 0.0M
2021-04-07 23.49 27.00 22.95 25.38 0.0M
2021-04-06 24.30 25.04 22.95 23.62 0.0M
2021-04-05 26.86 26.86 24.30 24.70 0.0M
2021-04-01 26.19 27.00 24.70 25.11 0.0M
2021-03-31 26.59 29.70 24.30 25.52 0.0M
2021-03-30 24.43 29.70 24.43 24.98 0.0M
2021-03-29 28.35 29.97 25.65 27.41 0.0M
2021-03-26 27.00 30.38 26.05 27.68 0.0M
2021-03-25 28.62 31.18 23.22 27.00 0.0M
2021-03-24 37.12 37.12 27.00 28.82 0.0M
2021-03-23 39.69 40.50 32.40 33.99 0.0M
2021-03-22 34.97 40.37 32.93 37.12 0.0M
2021-03-19 24.30 34.42 24.30 34.42 0.0M
2021-03-18 27.00 28.75 24.30 27.00 0.0M
2021-03-17 28.21 28.21 24.43 26.19 0.0M
2021-03-16 30.51 30.51 26.86 27.12 0.0M
2021-03-15 27.14 30.51 24.84 29.30 0.0M
2021-03-12 31.05 33.48 24.98 29.73 0.0M
2021-03-11 33.34 33.75 27.00 31.05 0.0M
2021-03-10 25.65 35.10 24.98 33.32 0.0M
2021-03-09 22.95 25.65 21.60 23.09 0.0M
2021-03-08 26.46 27.00 22.27 23.79 0.0M
2021-03-05 20.25 25.65 14.98 24.30 0.0M
2021-03-04 18.36 28.35 14.85 18.90 0.0M
2021-03-03 24.30 24.30 17.55 22.55 0.0M
2021-03-02 28.89 28.89 21.73 24.10 0.0M
2021-03-01 30.38 31.05 21.60 26.32 0.0M
2021-02-26 33.75 33.75 20.25 29.48 0.0M
2021-02-25 33.48 38.48 29.84 31.00 0.0M
2021-02-24 36.18 39.69 31.05 34.56 0.0M
2021-02-23 40.37 43.13 27.00 36.18 0.0M
2021-02-22 40.50 47.25 39.96 40.50 0.0M
2021-02-19 41.45 48.60 40.50 42.39 0.0M
2021-02-18 54.00 55.48 37.80 39.83 0.0M
2021-02-17 51.30 54.00 40.50 50.22 0.0M
2021-02-16 41.85 52.52 33.75 50.62 0.0M
2021-02-12 47.25 53.33 40.50 44.28 0.0M
2021-02-11 53.46 59.40 43.20 48.47 0.0M
2021-02-10 53.19 60.75 40.50 53.33 0.0M
2021-02-09 52.78 67.50 40.63 53.18 0.1M
2021-02-08 37.94 67.50 37.66 52.11 0.1M
2021-02-05 19.98 38.48 19.98 35.23 0.1M
2021-02-04 18.90 22.27 17.95 20.25 0.0M
2021-02-03 16.20 19.71 13.77 18.90 0.0M
2021-02-02 16.88 16.88 14.55 15.53 0.0M
2021-02-01 13.77 16.74 13.50 15.93 0.0M
2021-01-29 18.77 18.90 13.50 16.07 0.0M
2021-01-28 17.68 19.98 13.50 18.36 0.1M
2021-01-27 23.62 25.79 16.20 18.09 0.1M
2021-01-26 33.75 33.75 22.88 25.34 0.1M
2021-01-25 24.30 25.65 18.90 23.62 0.2M
2021-01-22 13.37 20.25 9.31 20.18 0.4M
2021-01-21 7.16 8.78 6.88 8.37 0.0M
2021-01-20 7.36 8.37 6.75 7.42 0.0M
2021-01-19 8.91 8.91 6.75 7.16 0.0M
2021-01-15 8.51 9.45 7.42 8.10 0.0M
2021-01-14 7.70 8.10 6.88 7.56 0.0M
2021-01-13 5.74 7.83 5.54 7.29 0.0M
2021-01-12 6.08 6.75 5.40 5.54 0.0M
2021-01-11 7.56 7.83 5.40 5.87 0.1M
2021-01-08 8.78 8.78 6.48 7.16 0.0M
2021-01-07 7.83 8.10 6.85 7.70 0.0M
2021-01-06 10.12 10.12 6.75 7.56 0.0M
2021-01-05 6.75 8.71 5.94 7.42 0.0M
2021-01-04 10.94 12.33 6.08 8.10 0.1M