Yalla

YALA
🏛️ usa →
7.37
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 6.91 7.10 6.62 6.71 1.9M
2021-12-30 6.02 7.30 6.02 7.08 2.5M
2021-12-29 5.91 6.22 5.64 6.04 1.5M
2021-12-28 6.07 6.07 5.80 5.92 1.4M
2021-12-27 6.31 6.32 6.07 6.09 0.7M
2021-12-23 6.33 6.34 6.15 6.30 0.8M
2021-12-22 6.20 6.41 6.11 6.37 0.6M
2021-12-21 6.09 6.52 6.09 6.44 1.3M
2021-12-20 6.02 6.13 5.89 6.09 1.0M
2021-12-17 6.12 6.32 6.00 6.25 0.6M
2021-12-16 6.50 6.51 5.98 6.19 0.9M
2021-12-15 6.22 6.40 5.88 6.37 0.6M
2021-12-14 6.11 6.38 6.04 6.25 0.6M
2021-12-13 6.82 6.82 6.17 6.29 0.6M
2021-12-10 7.16 7.40 6.80 6.86 1.0M
2021-12-09 7.16 7.48 7.02 7.07 0.7M
2021-12-08 6.81 7.44 6.71 7.24 1.1M
2021-12-07 6.70 7.01 6.70 6.86 0.8M
2021-12-06 6.33 6.57 6.01 6.42 0.9M
2021-12-03 6.79 6.81 6.19 6.39 1.6M
2021-12-02 6.85 7.11 6.66 6.86 0.7M
2021-12-01 7.24 7.44 6.83 6.85 1.3M
2021-11-30 7.38 7.76 6.95 7.16 1.8M
2021-11-29 7.68 7.74 7.30 7.49 0.6M
2021-11-26 7.72 7.94 7.60 7.68 0.5M
2021-11-24 7.72 8.27 7.53 8.22 0.5M
2021-11-23 8.00 8.07 7.53 7.85 2.7M
2021-11-22 7.98 8.42 7.55 8.11 2.1M
2021-11-19 8.10 8.36 7.84 8.02 1.6M
2021-11-18 8.93 8.93 7.71 7.92 2.6M
2021-11-17 9.04 9.43 8.62 9.00 1.4M
2021-11-16 9.34 9.59 8.81 9.16 2.8M
2021-11-15 8.87 10.40 8.72 9.31 8.6M
2021-11-12 8.67 8.69 8.09 8.38 0.8M
2021-11-11 7.75 8.83 7.62 8.49 2.3M
2021-11-10 8.53 8.60 7.49 7.54 2.0M
2021-11-09 8.50 9.66 7.98 8.52 9.7M
2021-11-08 6.74 7.41 6.74 7.36 2.0M
2021-11-05 6.74 7.15 6.61 6.62 1.4M
2021-11-04 6.82 6.90 6.48 6.68 0.7M
2021-11-03 6.65 6.83 6.38 6.80 0.8M
2021-11-02 6.60 6.86 6.38 6.62 1.2M
2021-11-01 6.42 6.95 6.40 6.63 1.2M
2021-10-29 6.59 6.59 6.30 6.42 0.7M
2021-10-27 6.55 6.66 6.38 6.38 0.4M
2021-10-26 6.70 6.85 6.53 6.56 0.4M
2021-10-25 6.88 6.94 6.60 6.78 0.4M
2021-10-22 6.88 6.95 6.51 6.81 1.0M
2021-10-21 6.96 7.13 6.85 6.95 0.5M
2021-10-20 7.03 7.25 6.70 6.97 1.4M
2021-10-19 6.58 7.08 6.58 6.93 0.9M
2021-10-18 6.90 6.98 6.34 6.49 1.6M
2021-10-15 7.12 7.28 6.94 6.96 0.5M
2021-10-14 7.46 7.48 7.12 7.14 0.5M
2021-10-13 7.33 7.50 7.12 7.46 0.5M
2021-10-12 7.53 7.74 7.22 7.34 0.8M
2021-10-11 7.39 7.79 7.35 7.45 0.9M
2021-10-08 7.51 7.56 7.15 7.31 0.9M
2021-10-07 7.20 7.62 7.20 7.48 1.4M
2021-10-06 7.25 7.43 7.03 7.05 0.7M
2021-10-05 7.23 7.51 7.15 7.38 0.3M
2021-10-04 7.57 7.60 7.18 7.27 1.0M
2021-10-01 7.67 7.84 7.35 7.62 1.3M
2021-09-30 7.45 7.72 6.97 7.59 2.5M
2021-09-29 7.20 7.63 6.82 7.36 7.2M
2021-09-28 7.43 7.45 7.02 7.17 0.8M
2021-09-27 7.60 7.61 7.30 7.48 0.5M
2021-09-24 7.74 7.81 7.63 7.66 0.5M
2021-09-23 8.00 8.00 7.70 7.87 0.5M
2021-09-22 7.67 8.00 7.58 7.95 0.8M
2021-09-21 7.89 8.15 7.65 7.70 0.7M
2021-09-20 8.18 8.20 7.71 7.84 1.0M
2021-09-17 8.46 8.46 8.22 8.34 0.5M
2021-09-16 8.45 8.49 8.22 8.39 0.5M
2021-09-15 8.69 8.70 8.30 8.51 0.9M
2021-09-14 9.25 9.25 8.65 8.71 1.2M
2021-09-13 9.51 9.52 8.93 9.17 0.7M
2021-09-10 10.13 10.36 9.56 9.56 0.8M
2021-09-09 9.74 10.19 9.72 10.11 1.3M
2021-09-08 10.12 10.25 9.69 9.80 0.7M
2021-09-07 10.20 10.62 10.10 10.17 1.2M
2021-09-03 10.00 10.43 9.92 10.02 0.7M
2021-09-02 10.07 10.22 9.79 9.89 0.8M
2021-09-01 10.24 10.30 9.82 10.10 1.2M
2021-08-31 9.88 10.22 9.82 10.16 0.6M
2021-08-30 9.96 10.04 9.43 9.89 0.7M
2021-08-27 9.88 10.18 9.70 9.89 0.6M
2021-08-26 9.98 10.29 9.63 9.78 0.7M
2021-08-25 10.04 10.08 9.81 9.96 0.6M
2021-08-24 10.15 10.50 9.90 10.01 1.1M
2021-08-23 9.53 10.02 9.41 9.85 0.6M
2021-08-20 9.14 9.52 9.03 9.41 1.3M
2021-08-19 9.71 10.04 9.31 9.40 1.0M
2021-08-18 9.95 10.24 9.80 10.04 1.0M
2021-08-17 9.78 10.15 9.55 9.88 1.5M
2021-08-16 10.20 10.60 9.84 10.06 1.5M
2021-08-13 10.76 10.97 10.35 10.41 0.9M
2021-08-12 10.74 11.00 10.50 10.91 1.0M
2021-08-11 10.98 11.10 10.58 10.97 1.2M
2021-08-10 13.41 13.41 10.95 10.99 5.3M
2021-08-09 12.85 13.65 12.85 13.55 1.3M
2021-08-06 13.03 13.22 12.67 12.70 0.5M
2021-08-05 12.57 13.25 12.44 12.91 0.9M
2021-08-04 12.97 13.45 12.64 12.72 1.0M
2021-08-03 13.36 13.40 12.63 12.94 0.5M
2021-08-02 13.11 13.76 13.11 13.38 0.5M
2021-07-30 12.89 13.52 12.51 13.06 0.8M
2021-07-29 13.65 13.87 12.65 12.97 0.6M
2021-07-28 12.91 13.64 12.68 13.40 1.8M
2021-07-27 12.99 12.99 11.72 12.33 2.3M
2021-07-26 13.25 13.80 13.05 13.22 1.4M
2021-07-23 15.00 15.31 13.25 14.01 3.9M
2021-07-22 15.80 15.85 15.27 15.60 0.7M
2021-07-21 15.33 15.94 15.15 15.68 0.8M
2021-07-20 15.34 15.44 14.72 15.27 0.5M
2021-07-19 16.18 16.29 14.71 15.23 1.7M
2021-07-16 16.50 17.12 16.32 16.84 1.1M
2021-07-15 16.11 16.80 16.00 16.28 0.8M
2021-07-14 16.41 16.89 15.95 16.09 1.0M
2021-07-13 16.08 16.54 15.70 16.14 0.9M
2021-07-12 16.57 16.75 15.98 16.10 0.6M
2021-07-09 16.65 16.88 16.10 16.66 0.5M
2021-07-08 15.77 16.40 15.39 16.26 1.3M
2021-07-07 16.80 17.00 16.01 16.34 1.0M
2021-07-06 17.75 17.84 16.53 16.53 1.9M
2021-07-02 18.89 18.90 17.47 18.02 1.6M
2021-07-01 19.92 20.49 18.23 18.85 2.5M
2021-06-30 19.40 20.49 19.01 19.99 1.7M
2021-06-29 19.90 20.49 19.21 19.47 1.0M
2021-06-28 20.00 21.00 19.67 20.00 2.0M
2021-06-25 18.60 19.95 18.37 19.61 1.4M
2021-06-24 18.59 18.95 18.34 18.51 0.5M
2021-06-23 18.28 18.99 18.11 18.37 0.8M
2021-06-22 18.00 18.19 17.33 17.98 0.8M
2021-06-21 17.86 19.19 17.52 18.44 1.2M
2021-06-18 18.39 18.76 17.77 17.89 0.6M
2021-06-17 18.17 19.05 18.17 18.50 0.7M
2021-06-16 17.98 18.45 17.56 18.42 0.5M
2021-06-15 18.66 18.80 17.66 17.99 0.9M
2021-06-14 19.25 19.49 18.12 18.62 1.0M
2021-06-11 19.26 19.46 18.72 19.43 0.4M
2021-06-10 19.51 19.93 18.34 18.78 0.9M
2021-06-09 19.90 20.50 19.22 19.26 1.1M
2021-06-08 19.11 19.99 19.10 19.94 1.3M
2021-06-07 17.75 18.93 17.62 18.93 1.1M
2021-06-04 18.34 18.48 17.40 17.76 1.0M
2021-06-03 17.62 18.78 17.62 18.29 1.3M
2021-06-02 18.09 19.05 17.15 18.33 2.5M
2021-06-01 16.02 18.62 16.02 17.88 3.2M
2021-05-28 16.01 16.37 15.51 15.57 1.1M
2021-05-27 15.96 16.88 15.70 15.94 1.3M
2021-05-26 15.05 16.28 14.61 16.05 2.8M
2021-05-25 15.64 16.15 14.85 14.85 2.4M
2021-05-24 17.21 17.21 15.44 15.50 3.5M
2021-05-21 17.57 19.50 16.53 16.90 9.5M
2021-05-20 16.89 17.18 15.33 15.96 4.7M
2021-05-19 17.60 18.36 16.73 17.01 4.8M
2021-05-18 18.49 19.35 18.00 18.32 1.9M
2021-05-17 19.94 20.08 18.10 18.36 2.6M
2021-05-14 19.21 20.42 18.83 20.13 1.3M
2021-05-13 20.64 20.99 18.28 18.64 2.1M
2021-05-12 20.10 22.10 19.92 20.59 2.4M
2021-05-11 19.06 20.38 18.82 19.90 1.7M
2021-05-10 19.98 20.10 18.52 19.55 1.7M
2021-05-07 20.50 20.99 20.21 20.49 0.8M
2021-05-06 20.41 20.41 19.00 20.07 1.3M
2021-05-05 21.23 21.49 20.03 20.37 0.7M
2021-05-04 21.26 21.39 19.93 21.18 0.9M
2021-05-03 21.71 22.58 21.34 21.57 0.7M
2021-04-30 20.50 21.95 20.50 21.80 1.2M
2021-04-29 23.00 23.26 20.40 20.66 3.0M
2021-04-28 23.90 24.28 22.56 22.61 2.0M
2021-04-27 25.97 26.00 23.40 24.36 2.3M
2021-04-26 24.91 25.75 24.31 25.34 2.5M
2021-04-23 22.92 25.00 22.82 24.56 1.9M
2021-04-22 23.58 24.72 22.10 22.67 1.8M
2021-04-21 21.93 23.55 21.57 23.02 0.9M
2021-04-20 23.00 23.00 21.32 22.50 1.2M
2021-04-19 22.75 23.89 22.41 23.13 0.9M
2021-04-16 22.07 23.19 21.19 22.84 1.1M
2021-04-15 23.52 24.18 21.46 21.99 1.3M
2021-04-14 23.65 25.08 22.96 23.52 1.9M
2021-04-13 23.10 23.65 22.71 23.19 0.7M
2021-04-12 22.98 23.70 22.77 23.05 0.9M
2021-04-09 23.91 24.48 22.38 22.85 1.2M
2021-04-08 24.12 24.97 23.88 24.50 0.8M
2021-04-07 24.32 25.48 23.58 23.86 1.2M
2021-04-06 24.56 25.70 24.13 24.91 1.1M
2021-04-05 27.00 27.00 24.25 25.33 2.3M
2021-04-01 26.00 27.10 25.33 26.52 1.5M
2021-03-31 24.72 26.23 24.44 25.01 1.7M
2021-03-30 22.13 24.39 21.71 24.25 1.6M
2021-03-29 21.50 23.10 21.14 21.99 1.9M
2021-03-26 22.90 23.26 20.23 20.94 2.7M
2021-03-25 19.96 22.20 19.40 21.25 2.1M
2021-03-24 23.89 23.90 20.00 20.32 3.1M
2021-03-23 26.35 26.46 22.25 23.13 4.0M
2021-03-22 28.31 28.83 25.36 26.49 3.4M
2021-03-19 25.74 28.95 25.20 27.79 3.2M
2021-03-18 27.35 28.00 25.53 25.95 2.1M
2021-03-17 25.77 29.48 25.18 28.20 4.1M
2021-03-16 24.08 28.50 23.75 27.15 5.6M
2021-03-15 27.50 27.58 22.83 23.55 7.2M
2021-03-12 22.03 24.68 21.52 23.91 3.3M
2021-03-11 21.29 23.45 20.87 23.29 3.6M
2021-03-10 20.65 21.37 19.47 19.76 2.2M
2021-03-09 18.50 20.18 18.30 19.55 2.6M
2021-03-08 19.31 19.84 17.70 17.94 1.6M
2021-03-05 21.33 21.35 17.56 19.63 2.4M
2021-03-04 21.09 22.38 19.40 20.52 2.6M
2021-03-03 24.60 25.00 22.15 22.50 1.7M
2021-03-02 25.33 27.75 23.50 23.73 3.0M
2021-03-01 23.11 25.94 22.62 25.75 3.2M
2021-02-26 22.26 23.12 20.68 21.71 3.0M
2021-02-25 26.32 26.65 22.02 22.75 2.6M
2021-02-24 25.57 27.74 24.20 25.50 2.2M
2021-02-23 23.56 26.55 21.00 26.39 3.4M
2021-02-22 26.80 27.71 25.25 25.89 2.6M
2021-02-19 29.10 31.97 28.21 28.47 2.7M
2021-02-18 32.20 32.39 26.10 27.26 5.0M
2021-02-17 36.00 36.21 33.00 33.85 2.0M
2021-02-16 39.50 39.60 35.35 37.14 2.0M
2021-02-12 38.01 40.81 37.17 39.20 1.5M
2021-02-11 33.45 41.35 33.00 40.62 3.8M
2021-02-10 34.90 36.60 31.20 32.03 2.2M
2021-02-09 34.60 36.66 32.51 34.20 2.2M
2021-02-08 37.35 37.35 34.11 35.60 2.1M
2021-02-05 30.00 35.40 29.98 35.28 2.7M
2021-02-04 30.76 31.86 28.20 29.79 1.8M
2021-02-03 30.00 31.88 28.75 28.98 2.1M
2021-02-02 30.00 31.00 28.01 29.38 2.3M
2021-02-01 26.17 29.18 25.15 28.78 2.9M
2021-01-29 23.76 28.40 23.75 25.49 3.8M
2021-01-28 24.28 25.60 21.02 24.72 3.8M
2021-01-27 24.20 26.32 22.51 23.16 2.6M
2021-01-26 24.63 27.47 21.80 25.88 6.3M
2021-01-25 19.65 24.78 19.45 24.64 6.8M
2021-01-22 18.10 18.95 17.68 18.60 1.6M
2021-01-21 18.73 19.64 17.85 18.01 2.1M
2021-01-20 17.78 19.00 17.17 18.57 2.6M
2021-01-19 16.77 17.85 16.02 17.02 1.8M
2021-01-15 17.81 18.10 16.20 16.36 2.0M
2021-01-14 18.50 18.58 17.11 17.34 1.2M
2021-01-13 17.79 19.47 17.79 18.10 2.3M
2021-01-12 17.97 18.19 16.06 17.79 2.7M
2021-01-11 15.20 18.60 14.68 17.71 4.6M
2021-01-08 15.49 15.65 14.73 15.19 1.1M
2021-01-07 14.60 15.75 14.21 15.50 1.5M
2021-01-06 15.43 15.43 14.15 14.38 2.1M
2021-01-05 15.30 15.59 14.73 15.54 0.9M
2021-01-04 14.14 15.98 14.01 15.20 1.6M