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
2021-12-31 23.61 23.72 23.21 23.21 0.0M
2021-12-30 22.60 23.99 22.60 23.98 0.0M
2021-12-29 23.02 23.99 22.60 23.99 0.0M
2021-12-28 23.52 24.21 23.52 23.64 0.0M
2021-12-27 21.89 24.00 21.89 24.00 0.0M
2021-12-23 22.46 23.90 22.45 23.60 0.0M
2021-12-22 23.06 23.36 22.68 22.68 0.0M
2021-12-21 23.00 23.30 22.66 23.00 0.0M
2021-12-20 23.43 23.43 22.25 23.22 0.0M
2021-12-17 23.90 23.90 22.91 22.91 0.0M
2021-12-16 23.35 24.38 22.58 24.00 0.0M
2021-12-15 23.40 24.00 22.11 23.62 0.0M
2021-12-14 23.51 23.51 21.41 23.08 0.0M
2021-12-13 23.80 23.99 23.50 23.50 0.0M
2021-12-10 23.23 24.00 23.14 23.48 0.0M
2021-12-09 24.05 24.89 23.89 23.89 0.0M
2021-12-08 24.19 25.60 23.61 24.05 0.0M
2021-12-07 23.70 24.54 23.28 24.54 0.0M
2021-12-06 22.70 23.70 21.75 23.19 0.0M
2021-12-03 22.87 24.71 21.88 22.22 0.0M
2021-12-02 22.42 24.11 22.01 22.87 0.0M
2021-12-01 22.69 24.03 22.25 22.25 0.0M
2021-11-30 23.83 24.98 22.20 22.55 0.0M
2021-11-29 22.55 24.99 22.55 23.81 0.0M
2021-11-26 22.32 22.97 22.20 22.48 0.0M
2021-11-24 22.24 23.13 21.13 22.79 0.0M
2021-11-23 20.72 22.96 20.70 22.79 0.0M
2021-11-22 20.59 21.71 20.50 20.50 0.0M
2021-11-19 20.50 20.82 20.16 20.44 0.0M
2021-11-18 21.00 21.40 20.06 20.53 0.0M
2021-11-17 21.15 21.94 21.00 21.00 0.0M
2021-11-16 23.25 23.50 21.00 21.11 0.1M
2021-11-15 23.20 23.50 22.75 23.17 0.0M
2021-11-12 24.50 24.50 23.26 23.26 0.0M
2021-11-11 25.00 25.15 24.73 24.73 0.0M
2021-11-10 24.57 25.01 24.57 25.00 0.0M
2021-11-09 25.00 25.25 25.00 25.24 0.0M
2021-11-08 24.50 25.50 24.50 25.26 0.0M
2021-11-05 24.57 25.75 24.57 24.99 0.0M
2021-11-04 24.92 25.10 24.69 24.69 0.0M
2021-11-03 25.10 25.33 25.00 25.12 0.0M
2021-11-02 24.97 25.22 24.55 24.98 0.0M
2021-11-01 24.60 25.17 24.30 25.00 0.0M
2021-10-29 24.99 25.00 24.27 24.27 0.0M
2021-10-28 24.21 25.38 24.21 25.38 0.0M
2021-10-27 24.54 24.54 23.84 24.24 0.0M
2021-10-26 25.05 25.05 24.29 24.69 0.0M
2021-10-25 25.33 25.33 24.84 25.05 0.0M
2021-10-22 25.40 25.46 24.50 25.43 0.0M
2021-10-21 25.60 25.60 25.25 25.25 0.0M
2021-10-20 25.05 25.15 25.05 25.10 0.0M
2021-10-19 25.39 25.55 25.15 25.15 0.0M
2021-10-18 25.10 26.00 25.10 25.90 0.0M
2021-10-15 26.46 26.46 25.40 25.71 0.0M
2021-10-14 25.10 25.99 24.90 25.70 0.0M
2021-10-13 25.90 25.90 25.10 25.10 0.0M
2021-10-12 25.41 25.41 24.91 24.91 0.0M
2021-10-11 25.18 25.32 25.10 25.10 0.0M
2021-10-08 25.20 25.27 24.85 24.85 0.0M
2021-10-07 25.62 26.04 24.81 24.81 0.0M
2021-10-06 24.55 26.00 24.55 25.32 0.0M
2021-10-05 25.35 25.90 24.46 25.80 0.0M
2021-10-04 25.60 25.69 23.07 24.67 0.0M
2021-10-01 25.56 25.73 25.56 25.73 0.0M
2021-09-30 25.95 25.95 25.67 25.67 0.0M
2021-09-29 26.83 26.83 25.56 25.56 0.0M
2021-09-28 26.24 26.73 26.06 26.73 0.0M
2021-09-27 26.35 26.65 26.08 26.09 0.0M
2021-09-24 27.10 27.10 26.00 26.00 0.0M
2021-09-23 26.98 27.00 26.60 26.60 0.0M
2021-09-22 26.94 27.24 26.45 27.14 0.0M
2021-09-21 26.49 27.14 26.45 26.56 0.0M
2021-09-20 25.83 26.50 25.83 26.07 0.0M
2021-09-17 25.82 26.40 25.32 26.40 0.1M
2021-09-16 25.91 26.75 25.50 25.56 0.0M
2021-09-15 25.50 27.39 25.50 25.89 0.0M
2021-09-14 25.35 25.67 24.57 24.64 0.0M
2021-09-13 24.22 25.45 24.04 25.00 0.0M
2021-09-10 24.15 24.57 23.95 24.26 0.0M
2021-09-09 24.60 24.60 23.61 23.78 0.0M
2021-09-08 25.16 25.49 24.60 24.69 0.0M
2021-09-07 25.68 26.00 25.15 25.27 0.0M
2021-09-03 25.34 26.25 25.15 26.00 0.0M
2021-09-02 25.40 26.00 25.02 25.16 0.0M
2021-09-01 25.50 26.59 25.30 25.51 0.0M
2021-08-31 25.32 26.07 24.91 25.20 0.0M
2021-08-30 26.69 27.33 25.66 25.70 0.0M
2021-08-27 28.50 29.00 26.28 26.34 0.1M
2021-08-26 31.38 31.51 30.20 30.65 0.0M
2021-08-25 31.00 32.00 30.82 31.51 0.0M
2021-08-24 30.90 31.33 30.01 31.30 0.0M
2021-08-23 31.17 31.87 30.34 30.75 0.0M
2021-08-20 29.97 31.50 29.97 31.00 0.0M
2021-08-19 30.45 30.80 29.04 29.85 0.0M
2021-08-18 30.25 31.00 29.54 30.81 0.0M
2021-08-17 29.99 30.43 29.50 30.19 0.0M
2021-08-16 29.99 30.88 29.99 30.37 0.0M
2021-08-13 30.33 30.45 30.00 30.00 0.0M
2021-08-12 30.64 31.00 30.14 30.45 0.0M
2021-08-11 30.50 30.71 30.22 30.36 0.0M
2021-08-10 30.60 30.87 30.03 30.50 0.0M
2021-08-09 30.13 31.25 30.13 30.70 0.0M
2021-08-06 29.72 30.88 29.72 30.20 0.0M
2021-08-05 29.77 29.77 29.40 29.69 0.0M
2021-08-04 30.02 30.02 29.55 29.55 0.0M
2021-08-03 29.81 30.29 29.40 30.25 0.0M
2021-08-02 30.47 30.86 29.76 29.79 0.0M
2021-07-30 30.74 31.26 30.27 30.68 0.0M
2021-07-29 29.89 30.79 29.80 30.79 0.0M
2021-07-28 29.47 30.15 29.31 30.15 0.0M
2021-07-27 28.78 29.73 28.47 29.45 0.0M
2021-07-26 28.31 29.91 28.31 29.62 0.0M
2021-07-23 29.96 30.03 29.15 29.36 0.0M
2021-07-22 29.25 30.33 29.25 29.85 0.0M
2021-07-21 29.50 30.15 29.01 29.38 0.0M
2021-07-20 28.09 29.58 28.09 29.01 0.0M
2021-07-19 28.51 28.82 27.37 28.10 0.0M
2021-07-16 29.14 29.53 28.50 29.15 0.0M
2021-07-15 29.08 30.44 28.20 28.82 0.1M
2021-07-14 29.00 29.58 28.43 28.80 0.0M
2021-07-13 30.16 30.18 29.18 29.34 0.0M
2021-07-12 30.26 30.80 29.81 30.08 0.0M
2021-07-09 30.22 30.74 29.81 30.31 0.0M
2021-07-08 30.21 30.70 29.80 30.03 0.0M
2021-07-07 30.34 30.77 30.34 30.77 0.0M
2021-07-06 31.10 31.30 30.15 30.15 0.0M
2021-07-02 31.19 31.69 30.87 31.10 0.0M
2021-07-01 30.56 31.90 30.55 31.30 0.0M
2021-06-30 30.84 31.37 30.26 30.56 0.0M
2021-06-29 29.89 31.11 29.67 30.55 0.0M
2021-06-28 30.00 31.49 29.65 30.11 0.0M
2021-06-25 29.65 32.62 28.89 30.00 0.1M
2021-06-24 29.05 29.70 28.55 29.31 0.0M
2021-06-23 29.26 29.51 28.78 29.35 0.0M
2021-06-22 29.62 29.62 28.71 29.31 0.0M
2021-06-21 29.55 29.85 29.00 29.08 0.0M
2021-06-18 30.89 30.92 28.69 28.98 0.1M
2021-06-17 33.17 33.17 30.01 31.00 0.0M
2021-06-16 33.20 34.48 32.69 32.69 0.0M
2021-06-15 32.51 34.02 32.48 33.33 0.0M
2021-06-14 32.15 33.01 32.05 32.29 0.0M
2021-06-11 33.01 33.15 32.24 32.24 0.0M
2021-06-10 33.50 33.50 33.00 33.00 0.0M
2021-06-09 33.20 33.95 33.20 33.26 0.0M
2021-06-08 33.92 33.99 33.06 33.15 0.0M
2021-06-07 33.93 33.93 33.01 33.40 0.0M
2021-06-04 33.75 34.14 33.64 33.64 0.0M
2021-06-03 33.20 33.78 33.01 33.60 0.0M
2021-06-02 33.66 34.47 33.17 33.97 0.0M
2021-06-01 34.39 34.39 33.56 33.64 0.0M
2021-05-28 34.27 34.53 34.06 34.18 0.0M
2021-05-27 34.83 35.68 33.72 34.10 0.0M
2021-05-26 34.25 34.92 33.52 34.31 0.0M
2021-05-25 33.19 35.09 33.19 33.75 0.0M
2021-05-24 35.14 35.41 34.76 34.89 0.0M
2021-05-21 35.57 35.80 34.59 35.80 0.0M
2021-05-20 34.70 35.81 34.52 35.67 0.0M
2021-05-19 35.17 35.17 34.41 35.13 0.0M
2021-05-18 35.73 35.73 35.07 35.39 0.0M
2021-05-17 35.26 35.93 33.91 35.46 0.0M
2021-05-14 33.98 35.26 33.51 35.00 0.0M
2021-05-13 32.90 33.89 32.50 33.20 0.0M
2021-05-12 33.56 34.00 32.29 32.80 0.0M
2021-05-11 34.25 34.25 33.08 33.56 0.0M
2021-05-10 34.40 35.15 33.10 34.75 0.1M
2021-05-07 32.00 38.45 31.98 34.37 0.1M
2021-05-06 29.11 29.60 28.19 29.30 0.0M
2021-05-05 28.95 29.64 28.53 29.30 0.0M
2021-05-04 28.24 29.29 27.85 29.00 0.0M
2021-05-03 28.50 29.28 27.60 28.54 0.0M
2021-04-30 28.11 29.25 28.01 28.52 0.0M
2021-04-29 28.92 28.92 27.90 28.09 0.0M
2021-04-28 28.94 29.57 28.47 29.04 0.0M
2021-04-27 26.81 29.21 26.81 29.21 0.1M
2021-04-26 26.67 26.84 26.21 26.63 0.0M
2021-04-23 26.50 27.00 26.39 26.88 0.0M
2021-04-22 26.25 26.58 26.10 26.28 0.0M
2021-04-21 25.44 26.72 25.41 25.93 0.0M
2021-04-20 25.73 26.22 25.42 25.98 0.0M
2021-04-19 26.00 26.72 25.62 26.21 0.0M
2021-04-16 25.96 26.44 25.82 26.03 0.0M
2021-04-15 26.50 26.70 25.68 26.04 0.0M
2021-04-14 26.12 26.74 26.01 26.57 0.0M
2021-04-13 25.56 27.00 25.56 25.76 0.0M
2021-04-12 26.99 26.99 25.80 25.80 0.0M
2021-04-09 26.81 27.00 26.55 26.89 0.0M
2021-04-08 26.98 27.00 26.75 26.77 0.0M
2021-04-07 27.38 27.62 26.55 27.00 0.0M
2021-04-06 27.57 27.84 26.93 27.12 0.0M
2021-04-05 27.15 27.70 26.96 27.55 0.0M
2021-04-01 27.00 27.36 26.55 27.09 0.0M
2021-03-31 26.43 27.22 25.76 26.95 0.0M
2021-03-30 25.64 26.34 25.64 26.27 0.0M
2021-03-29 27.19 27.41 25.72 25.81 0.0M
2021-03-26 27.31 27.31 25.64 26.90 0.0M
2021-03-25 27.42 28.20 26.30 27.00 0.1M
2021-03-24 23.06 28.31 22.79 26.97 0.1M
2021-03-23 23.77 23.77 22.57 22.97 0.0M
2021-03-22 24.69 24.69 23.29 23.49 0.0M
2021-03-19 23.28 24.99 22.90 24.99 0.0M
2021-03-18 23.35 23.73 22.55 22.93 0.0M
2021-03-17 23.54 23.86 23.25 23.25 0.0M
2021-03-16 23.82 24.36 23.59 23.77 0.0M
2021-03-15 23.42 24.36 23.27 23.53 0.0M
2021-03-12 23.35 24.74 23.00 23.60 0.0M
2021-03-11 22.74 23.83 22.74 23.33 0.0M
2021-03-10 22.81 23.09 22.31 22.66 0.0M
2021-03-09 22.14 23.25 22.07 22.81 0.0M
2021-03-08 22.94 23.39 21.35 21.97 0.1M
2021-03-05 22.51 23.52 21.25 22.77 0.0M
2021-03-04 23.70 23.77 21.65 22.25 0.1M
2021-03-03 25.24 25.54 24.01 24.26 0.0M
2021-03-02 25.04 25.83 24.90 25.76 0.0M
2021-03-01 24.67 25.85 24.67 25.53 0.0M
2021-02-26 26.32 26.41 24.65 24.65 0.0M
2021-02-25 25.29 27.09 24.87 26.45 0.0M
2021-02-24 25.14 26.03 25.00 25.41 0.0M
2021-02-23 25.65 25.91 23.75 24.95 0.0M
2021-02-22 26.50 26.53 25.59 25.99 0.0M
2021-02-19 27.05 27.05 26.43 26.43 0.0M
2021-02-18 26.62 27.62 26.53 26.89 0.1M
2021-02-17 25.54 26.57 25.48 26.14 0.0M
2021-02-16 26.58 26.58 25.50 25.66 0.0M
2021-02-12 25.91 26.75 25.68 26.73 0.0M
2021-02-11 26.73 27.04 25.24 25.83 0.0M
2021-02-10 27.50 28.75 26.50 26.93 0.1M
2021-02-09 26.71 27.10 26.00 26.42 0.0M
2021-02-08 26.71 28.00 26.00 26.56 0.1M
2021-02-05 31.61 31.61 24.56 26.71 0.2M
2021-02-04 33.42 33.47 32.34 33.30 0.0M
2021-02-03 31.28 33.50 31.28 33.22 0.0M
2021-02-02 32.50 32.50 31.58 32.16 0.0M
2021-02-01 31.18 32.46 31.18 32.46 0.0M
2021-01-29 32.25 32.25 30.27 30.96 0.0M
2021-01-28 32.58 33.00 30.66 31.90 0.0M
2021-01-27 33.32 33.54 30.04 32.37 0.0M
2021-01-26 31.99 34.23 31.95 33.66 0.0M
2021-01-25 32.10 32.78 31.35 31.91 0.0M
2021-01-22 31.80 32.63 31.64 32.40 0.0M
2021-01-21 31.02 32.40 31.02 31.75 0.0M
2021-01-20 30.22 32.28 30.11 31.03 0.1M
2021-01-19 29.69 30.35 29.10 30.03 0.0M
2021-01-15 29.10 29.11 28.00 28.70 0.0M
2021-01-14 29.58 30.31 28.99 29.05 0.0M
2021-01-13 28.74 29.97 28.51 29.40 0.0M
2021-01-12 28.80 29.45 28.36 28.74 0.0M
2021-01-11 29.49 29.76 28.60 28.90 0.0M
2021-01-08 28.92 30.35 28.50 29.49 0.0M
2021-01-07 29.38 29.38 28.34 28.72 0.0M
2021-01-06 30.57 30.97 29.00 29.45 0.0M
2021-01-05 29.18 31.00 29.00 30.98 0.0M
2021-01-04 31.10 31.10 28.27 29.25 0.0M