Wise

WISEa
🏛️ usa →
14.41
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
2021-12-31 10.22 10.46 10.00 10.46 0.0M
2021-12-30 10.20 10.37 10.20 10.37 0.0M
2021-12-29 10.21 10.30 10.21 10.29 0.1M
2021-12-28 9.80 9.80 9.80 9.80 0.0M
2021-12-27 9.80 9.80 9.80 9.80 0.0M
2021-12-23 9.95 9.95 9.82 9.82 0.0M
2021-12-22 9.83 9.83 9.71 9.71 0.1M
2021-12-21 9.66 9.76 9.63 9.76 0.0M
2021-12-20 9.80 9.93 9.80 9.88 0.0M
2021-12-17 9.80 10.00 9.80 9.82 0.0M
2021-12-16 9.92 9.92 9.92 9.92 0.0M
2021-12-15 10.00 10.00 9.92 9.92 0.0M
2021-12-14 10.31 10.45 10.01 10.01 0.0M
2021-12-13 10.23 10.23 10.06 10.06 0.2M
2021-12-10 10.01 10.13 10.01 10.06 0.0M
2021-12-09 10.15 10.15 10.15 10.15 0.2M
2021-12-08 10.07 10.30 10.07 10.30 0.2M
2021-12-07 9.99 10.10 9.96 10.01 0.2M
2021-12-06 9.70 9.80 9.50 9.65 0.0M
2021-12-03 10.30 10.30 9.70 9.70 0.0M
2021-12-02 9.80 9.97 9.80 9.94 0.1M
2021-12-01 10.31 10.31 9.79 9.79 0.0M
2021-11-30 10.46 11.46 10.46 10.55 0.1M
2021-11-29 10.00 10.05 9.99 10.05 0.0M
2021-11-26 9.70 10.00 9.70 9.80 0.0M
2021-11-24 9.49 9.70 9.49 9.70 0.0M
2021-11-23 9.47 9.54 9.47 9.48 0.0M
2021-11-22 10.00 10.00 9.70 9.70 0.0M
2021-11-19 10.05 10.20 10.05 10.20 0.0M
2021-11-18 10.10 10.10 9.90 9.90 0.0M
2021-11-17 10.36 10.36 10.11 10.18 0.2M
2021-11-16 10.39 10.60 10.16 10.16 0.1M
2021-11-15 10.67 10.82 10.63 10.65 0.5M
2021-11-12 11.00 11.00 10.62 10.65 0.0M
2021-11-11 11.17 11.28 11.17 11.26 0.1M
2021-11-10 11.35 11.35 11.03 11.10 0.0M
2021-11-09 11.47 11.48 11.30 11.30 0.1M
2021-11-08 11.30 11.52 11.29 11.46 0.1M
2021-11-05 11.64 11.64 11.15 11.21 0.0M
2021-11-04 11.47 11.83 11.47 11.54 0.1M
2021-11-03 11.50 11.52 11.30 11.30 0.0M
2021-11-02 11.53 11.53 11.19 11.45 0.0M
2021-11-01 11.66 11.70 11.44 11.70 0.0M
2021-10-29 11.14 11.40 11.08 11.12 0.0M
2021-10-28 11.20 11.20 11.00 11.05 0.0M
2021-10-27 11.22 11.35 11.03 11.14 0.0M
2021-10-26 11.05 11.37 11.05 11.21 0.0M
2021-10-25 11.09 11.09 10.80 10.95 0.0M
2021-10-22 11.58 11.58 11.07 11.09 0.1M
2021-10-21 12.01 12.01 11.66 11.75 0.0M
2021-10-20 12.00 12.25 12.00 12.01 0.0M
2021-10-19 12.50 12.50 11.95 12.06 0.0M
2021-10-18 13.00 13.00 12.82 12.82 0.0M
2021-10-15 12.69 12.90 12.66 12.90 0.1M
2021-10-14 13.08 13.08 12.86 13.08 0.0M
2021-10-13 12.76 12.76 12.45 12.66 0.0M
2021-10-12 13.51 13.51 12.75 12.81 0.0M
2021-10-11 14.97 14.97 13.67 13.92 0.0M
2021-10-08 15.00 15.10 14.95 14.98 0.1M
2021-10-07 14.70 15.05 14.70 15.05 0.0M
2021-10-06 14.64 14.64 14.60 14.60 0.0M
2021-10-05 14.04 14.59 14.04 14.37 0.0M
2021-10-04 14.61 14.71 14.04 14.04 0.0M
2021-10-01 14.66 14.66 14.28 14.57 0.0M
2021-09-30 15.00 15.00 14.62 14.80 0.0M
2021-09-29 14.86 14.86 14.79 14.79 0.0M
2021-09-28 15.41 15.41 14.78 14.78 0.0M
2021-09-27 15.48 15.92 15.48 15.72 0.0M
2021-09-24 15.64 15.64 15.60 15.60 0.0M
2021-09-23 15.75 15.97 15.60 15.60 0.0M
2021-09-22 15.71 16.00 15.50 15.75 0.1M
2021-09-21 15.52 15.60 15.30 15.58 0.0M
2021-09-20 14.91 14.93 14.54 14.54 0.0M
2021-09-17 15.33 15.33 15.06 15.20 0.0M
2021-09-16 15.01 15.46 14.79 15.20 0.1M
2021-09-15 14.69 14.76 14.32 14.62 0.1M
2021-09-14 14.50 14.50 14.22 14.42 0.1M
2021-09-13 14.01 14.44 14.01 14.20 0.1M
2021-09-10 14.35 14.35 14.05 14.05 0.0M
2021-09-09 14.00 14.15 14.00 14.10 0.0M
2021-09-08 13.79 14.00 13.79 14.00 0.2M
2021-09-07 14.09 14.20 13.88 14.00 0.2M
2021-09-03 14.15 15.00 14.10 14.24 0.5M
2021-09-02 14.00 14.25 13.80 14.09 0.5M
2021-09-01 13.90 13.98 13.78 13.98 0.5M
2021-08-31 13.51 14.00 13.51 13.82 0.4M
2021-08-30 13.65 14.25 13.65 13.67 0.1M
2021-08-27 13.84 13.95 13.71 13.80 0.1M
2021-08-26 13.59 13.95 13.45 13.80 0.1M
2021-08-25 13.67 13.90 13.65 13.90 0.1M
2021-08-24 13.74 13.90 13.68 13.71 0.3M
2021-08-23 13.73 13.90 13.65 13.80 0.5M
2021-08-20 13.74 14.00 13.45 13.75 0.3M
2021-08-19 13.80 13.81 13.25 13.45 0.7M
2021-08-18 13.75 14.05 13.75 14.05 0.2M
2021-08-17 13.85 13.90 13.25 13.75 0.4M
2021-08-16 14.50 14.50 13.60 13.60 0.1M
2021-08-13 13.70 14.10 13.70 14.10 0.2M
2021-08-12 13.85 14.00 13.00 13.55 0.3M
2021-08-11 14.00 14.30 13.80 13.80 0.1M
2021-08-10 14.00 14.20 13.30 14.20 0.5M
2021-08-09 13.85 14.25 13.35 14.25 0.5M
2021-08-06 13.85 13.85 13.25 13.75 0.1M
2021-08-05 14.00 14.00 13.25 13.25 0.1M
2021-08-04 13.60 14.00 13.40 14.00 0.2M
2021-08-03 13.55 14.00 13.55 13.60 0.0M
2021-08-02 13.57 14.00 13.57 14.00 0.2M
2021-07-30 13.75 13.75 13.53 13.53 1.0M
2021-07-29 13.75 13.75 13.02 13.45 0.3M
2021-07-28 13.30 13.75 13.16 13.75 1.0M
2021-07-27 13.50 13.75 13.40 13.40 0.1M
2021-07-26 13.55 13.55 13.28 13.55 0.1M
2021-07-23 13.24 13.50 13.10 13.10 0.4M
2021-07-22 13.19 13.50 13.00 13.50 0.3M
2021-07-21 13.25 13.25 12.96 13.25 0.7M
2021-07-20 14.00 14.00 12.87 13.25 0.7M
2021-07-19 13.75 13.75 12.80 13.00 0.6M
2021-07-16 14.00 14.00 12.92 13.50 0.2M
2021-07-15 13.50 13.75 13.47 13.50 0.8M
2021-07-14 13.75 13.92 13.41 13.55 0.9M
2021-07-13 13.50 14.55 13.36 13.50 1.0M
2021-07-12 13.52 13.60 13.20 13.40 1.1M
2021-07-09 13.43 13.56 13.20 13.20 2.0M
2021-07-08 13.26 13.26 13.11 13.26 0.7M