Pro-Dex

PDEX
🏛️ usa →
33.85
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
2025-09-30 33.72 34.34 33.37 33.85 0.0M
2025-09-29 33.90 34.85 33.77 33.90 0.0M
2025-09-26 33.50 34.45 33.40 33.99 0.0M
2025-09-25 33.71 34.93 33.55 33.65 0.0M
2025-09-24 33.89 35.30 33.35 34.94 0.0M
2025-09-23 34.40 34.96 33.90 33.91 0.0M
2025-09-22 34.27 34.77 33.39 34.34 0.0M
2025-09-19 34.63 34.71 33.87 34.36 0.0M
2025-09-18 33.14 34.76 32.97 34.76 0.1M
2025-09-17 35.00 35.00 32.66 32.69 0.0M
2025-09-16 32.64 34.54 32.58 33.81 0.0M
2025-09-15 33.00 33.45 31.72 32.62 0.1M
2025-09-12 35.20 35.20 32.92 33.07 0.0M
2025-09-11 35.70 35.88 35.00 35.19 0.0M
2025-09-10 36.24 36.38 35.30 35.70 0.0M
2025-09-09 35.31 37.37 35.30 36.39 0.1M
2025-09-08 38.13 38.31 35.05 35.57 0.1M
2025-09-05 43.35 43.35 38.02 38.19 0.1M
2025-09-04 46.50 47.81 45.05 45.74 0.0M
2025-09-03 46.09 47.25 45.73 46.47 0.0M
2025-09-02 46.13 47.00 45.75 46.04 0.0M
2025-08-29 46.78 47.50 46.50 46.88 0.0M
2025-08-28 46.00 47.46 45.78 46.45 0.0M
2025-08-27 46.68 47.80 45.50 45.50 0.0M
2025-08-26 46.03 47.42 45.69 46.71 0.0M
2025-08-25 46.00 47.86 45.85 46.21 0.0M
2025-08-22 47.75 48.45 45.32 46.03 0.0M
2025-08-21 45.00 48.19 44.37 48.00 0.0M
2025-08-20 43.95 44.74 43.50 44.74 0.0M
2025-08-19 44.28 44.93 42.70 43.92 0.0M
2025-08-18 42.43 45.21 42.26 44.10 0.0M
2025-08-15 40.82 43.00 40.76 42.73 0.0M
2025-08-14 42.34 42.34 40.71 40.71 0.0M
2025-08-13 39.95 42.68 39.05 42.34 0.0M
2025-08-12 38.56 39.76 36.00 39.42 0.1M
2025-08-11 48.01 48.48 38.07 38.41 0.1M
2025-08-08 46.77 48.77 46.50 47.75 0.0M
2025-08-07 46.80 47.46 45.98 46.53 0.0M
2025-08-06 45.49 45.94 43.74 45.73 0.0M
2025-08-05 45.81 47.00 44.01 45.09 0.0M
2025-08-04 47.43 48.64 45.55 45.71 0.1M
2025-08-01 49.76 49.76 46.89 47.35 0.0M
2025-07-31 50.74 51.74 50.01 50.05 0.0M
2025-07-30 51.51 51.69 49.12 50.28 0.0M
2025-07-29 54.89 56.50 51.52 51.52 0.1M
2025-07-28 49.84 54.49 48.71 53.50 0.1M
2025-07-25 50.41 50.41 49.01 49.43 0.0M
2025-07-24 50.60 51.93 49.31 49.82 0.0M
2025-07-23 48.47 50.92 48.31 50.60 0.0M
2025-07-22 46.37 48.03 46.37 47.67 0.0M
2025-07-21 46.66 47.36 46.17 46.66 0.0M
2025-07-18 47.61 47.61 45.85 46.19 0.0M
2025-07-17 47.90 48.02 46.30 47.27 0.0M
2025-07-16 45.53 47.66 45.06 47.53 0.1M
2025-07-15 46.02 46.50 43.62 45.18 0.1M
2025-07-14 44.99 46.40 43.59 46.23 0.1M
2025-07-11 47.21 47.25 44.71 45.01 0.0M
2025-07-10 48.90 49.09 47.05 47.76 0.0M
2025-07-09 47.72 49.00 46.38 48.99 0.1M
2025-07-08 46.50 47.89 46.39 47.70 0.1M
2025-07-07 47.83 48.99 46.02 46.22 0.1M
2025-07-03 45.44 47.91 45.18 47.82 0.0M
2025-07-02 43.21 45.50 43.21 45.05 0.0M
2025-07-01 44.55 45.00 43.00 43.59 0.1M
2025-06-30 44.68 45.86 43.10 43.64 0.1M
2025-06-27 43.00 45.67 42.39 44.88 0.4M
2025-06-26 42.15 43.88 42.00 43.11 0.1M
2025-06-25 42.85 43.69 41.50 42.16 0.1M
2025-06-24 41.66 42.93 41.31 42.37 0.1M
2025-06-23 41.17 42.00 40.51 41.82 0.1M
2025-06-20 40.88 41.65 40.49 40.54 0.0M
2025-06-18 42.70 42.89 40.64 40.84 0.0M
2025-06-17 39.92 43.12 39.92 42.63 0.1M
2025-06-16 40.00 41.74 40.00 40.57 0.0M
2025-06-13 40.60 41.00 39.52 39.56 0.0M
2025-06-12 42.00 43.22 40.50 40.92 0.0M
2025-06-11 42.57 43.38 41.76 41.76 0.0M
2025-06-10 41.98 42.67 40.60 42.25 0.0M
2025-06-09 42.96 42.96 41.19 41.25 0.0M
2025-06-06 42.70 43.66 41.93 42.91 0.0M
2025-06-05 41.25 42.63 41.03 42.23 0.0M
2025-06-04 43.08 43.54 40.84 41.25 0.0M
2025-06-03 39.67 43.66 39.50 42.79 0.1M
2025-06-02 39.95 39.95 38.25 39.24 0.0M
2025-05-30 40.10 41.50 38.61 40.05 0.0M
2025-05-29 41.00 41.50 39.75 40.35 0.0M
2025-05-28 44.63 44.63 41.14 41.29 0.0M
2025-05-27 47.62 47.70 44.00 44.11 0.1M
2025-05-23 44.51 46.73 44.50 46.24 0.0M
2025-05-22 44.40 46.00 44.17 45.62 0.0M
2025-05-21 44.70 45.99 44.31 44.40 0.0M
2025-05-20 43.24 45.33 43.24 44.57 0.0M
2025-05-19 42.80 44.25 42.80 43.23 0.0M
2025-05-16 42.83 44.00 42.45 43.12 0.0M
2025-05-15 43.49 45.16 43.07 43.12 0.0M
2025-05-14 42.07 44.12 42.07 43.34 0.0M
2025-05-13 40.48 43.01 40.19 42.49 0.1M
2025-05-12 46.98 47.49 39.61 40.27 0.1M
2025-05-09 43.09 45.29 43.00 44.29 0.0M
2025-05-08 42.79 44.65 41.63 43.38 0.0M
2025-05-07 45.88 46.04 42.50 42.72 0.0M
2025-05-06 44.00 46.34 43.44 44.80 0.1M
2025-05-05 46.66 51.95 43.93 44.94 0.2M
2025-05-02 61.88 61.88 42.40 45.86 0.3M
2025-05-01 66.09 67.87 65.14 67.30 0.0M
2025-04-30 66.24 68.33 64.17 65.68 0.0M
2025-04-29 69.15 70.25 65.73 66.40 0.0M
2025-04-28 65.84 69.96 65.44 69.00 0.1M
2025-04-25 66.55 67.89 62.46 64.89 0.1M
2025-04-24 63.70 70.26 63.69 66.92 0.1M
2025-04-23 64.86 66.43 62.98 63.67 0.0M
2025-04-22 58.97 64.73 58.26 63.46 0.1M
2025-04-21 60.01 61.25 57.75 58.31 0.0M
2025-04-17 61.89 63.63 60.33 60.83 0.0M
2025-04-16 63.49 64.96 60.15 61.33 0.0M
2025-04-15 59.71 65.00 59.71 63.94 0.0M
2025-04-14 65.16 65.16 56.39 59.31 0.1M
2025-04-11 61.10 65.87 59.95 63.23 0.1M
2025-04-10 58.42 62.46 57.40 61.10 0.1M
2025-04-09 54.88 60.71 54.41 58.63 0.1M
2025-04-08 55.34 57.16 53.05 54.97 0.1M
2025-04-07 49.88 55.51 46.80 52.87 0.1M
2025-04-04 50.76 51.60 47.77 50.90 0.0M
2025-04-03 53.09 53.09 48.76 50.65 0.1M
2025-04-02 52.61 56.56 52.23 55.19 0.1M
2025-04-01 49.99 51.76 48.75 51.40 0.0M
2025-03-31 47.37 50.00 47.00 49.58 0.0M
2025-03-28 49.76 50.00 47.74 48.23 0.0M
2025-03-27 49.41 49.98 47.50 49.98 0.0M
2025-03-26 50.00 52.00 48.30 49.41 0.0M
2025-03-25 49.91 51.67 49.10 49.62 0.0M
2025-03-24 49.61 50.02 48.41 50.00 0.0M
2025-03-21 49.00 49.00 47.40 48.92 0.0M
2025-03-20 49.24 50.40 47.71 49.05 0.0M
2025-03-19 49.78 50.00 48.59 49.85 0.0M
2025-03-18 49.44 49.90 48.00 49.78 0.0M
2025-03-17 49.99 49.99 46.80 48.89 0.0M
2025-03-14 46.46 50.00 46.46 49.66 0.1M
2025-03-13 46.49 47.47 44.65 45.70 0.0M
2025-03-12 47.83 48.61 45.24 46.53 0.0M
2025-03-11 44.39 48.26 43.98 47.78 0.1M
2025-03-10 43.78 45.00 41.75 44.37 0.1M
2025-03-07 34.01 41.00 30.79 40.08 0.2M
2025-03-06 33.68 34.32 33.21 34.04 0.0M
2025-03-05 34.62 35.45 33.11 34.35 0.0M
2025-03-04 35.52 36.99 34.05 34.32 0.0M
2025-03-03 35.13 39.99 35.13 36.07 0.0M
2025-02-28 33.63 35.23 32.15 34.72 0.0M
2025-02-27 33.72 33.90 32.80 33.73 0.0M
2025-02-26 33.49 34.49 33.21 33.22 0.0M
2025-02-25 33.61 33.88 31.81 33.87 0.0M
2025-02-24 31.80 34.74 31.34 33.11 0.0M
2025-02-21 32.93 33.09 32.00 32.00 0.0M
2025-02-20 33.77 35.46 32.76 33.33 0.0M
2025-02-19 35.81 36.00 34.00 34.43 0.0M
2025-02-18 35.23 37.62 34.76 36.18 0.0M
2025-02-14 34.46 36.35 34.35 35.42 0.0M
2025-02-13 34.21 35.53 33.84 34.56 0.0M
2025-02-12 34.91 35.79 33.96 34.51 0.0M
2025-02-11 32.70 36.08 32.12 35.79 0.0M
2025-02-10 33.16 35.84 32.46 33.25 0.0M
2025-02-07 33.84 35.14 33.33 33.59 0.0M
2025-02-06 33.09 35.20 32.44 34.34 0.0M
2025-02-05 34.65 35.02 32.19 32.47 0.0M
2025-02-04 34.69 35.96 34.13 34.34 0.0M
2025-02-03 36.51 37.25 34.63 35.30 0.0M
2025-01-31 43.07 44.00 36.67 37.97 0.1M
2025-01-30 43.18 45.27 42.10 42.95 0.0M
2025-01-29 41.61 44.55 41.61 43.26 0.0M
2025-01-28 40.79 42.00 40.56 41.79 0.0M
2025-01-27 40.00 42.25 39.47 41.27 0.0M
2025-01-24 41.86 41.95 40.30 40.66 0.0M
2025-01-23 41.50 42.00 41.25 41.86 0.0M
2025-01-22 44.50 44.50 41.52 41.65 0.0M
2025-01-21 44.50 46.62 43.48 44.32 0.0M
2025-01-17 43.97 45.50 43.50 44.35 0.0M
2025-01-16 44.44 44.90 43.75 44.33 0.0M
2025-01-15 44.58 45.35 44.35 45.30 0.0M
2025-01-14 46.33 46.40 44.39 45.00 0.0M
2025-01-13 46.12 47.00 45.14 46.74 0.0M
2025-01-10 49.13 49.75 46.17 46.97 0.0M
2025-01-08 52.20 52.85 49.24 49.70 0.0M
2025-01-07 58.00 58.36 50.45 52.00 0.0M
2025-01-06 52.04 59.60 50.09 57.78 0.1M
2025-01-03 46.54 46.99 45.62 46.99 0.0M
2025-01-02 46.06 48.26 46.06 46.36 0.0M