Perion Network

PERI
🏛️ usa →
9.48
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 24.01 24.30 23.72 24.05 0.2M
2021-12-30 23.85 24.70 23.67 23.95 0.5M
2021-12-29 23.53 23.80 23.14 23.32 0.4M
2021-12-28 24.78 24.78 23.70 23.89 0.4M
2021-12-27 24.32 25.19 24.01 24.77 0.8M
2021-12-23 23.64 24.05 23.03 23.90 0.6M
2021-12-22 22.74 23.55 22.54 23.54 0.5M
2021-12-21 22.20 22.73 22.09 22.72 0.6M
2021-12-20 21.46 21.93 21.20 21.89 0.5M
2021-12-17 21.18 22.29 20.72 22.04 0.6M
2021-12-16 22.70 22.96 21.53 21.55 0.6M
2021-12-15 21.96 22.48 21.45 22.32 1.0M
2021-12-14 21.88 22.19 21.24 21.88 1.2M
2021-12-13 22.65 23.04 21.95 22.02 1.3M
2021-12-10 22.77 22.91 21.80 22.54 1.6M
2021-12-09 22.55 23.01 21.99 22.46 5.4M
2021-12-08 24.25 24.76 23.62 24.46 0.4M
2021-12-07 23.99 24.84 23.99 24.32 0.7M
2021-12-06 22.59 23.12 21.77 22.98 0.4M
2021-12-03 23.80 23.80 22.04 22.87 0.5M
2021-12-02 23.36 23.87 22.81 23.59 0.4M
2021-12-01 24.72 25.26 23.27 23.61 0.7M
2021-11-30 24.76 25.24 23.25 24.15 0.7M
2021-11-29 25.96 25.98 24.50 25.17 0.7M
2021-11-26 24.68 24.68 23.31 24.50 0.5M
2021-11-24 24.79 25.64 24.40 25.19 0.4M
2021-11-23 25.18 26.08 24.62 25.16 0.6M
2021-11-22 26.52 26.68 24.19 25.14 0.8M
2021-11-19 25.80 25.91 24.91 25.68 0.5M
2021-11-18 27.25 27.45 25.77 25.92 0.7M
2021-11-17 27.80 28.17 26.86 26.98 0.7M
2021-11-16 29.50 29.66 27.06 27.68 1.3M
2021-11-15 30.84 33.09 29.57 29.97 2.0M
2021-11-12 29.92 30.15 28.74 30.00 0.4M
2021-11-11 29.13 30.51 28.90 29.77 0.6M
2021-11-10 28.99 30.60 28.08 28.83 0.8M
2021-11-09 29.59 29.86 28.14 29.32 0.6M
2021-11-08 29.05 30.93 28.84 29.26 1.4M
2021-11-05 28.93 29.74 27.94 28.64 0.6M
2021-11-04 29.10 30.48 28.39 28.75 0.8M
2021-11-03 28.42 29.42 27.73 28.64 0.7M
2021-11-02 29.94 30.21 28.08 28.60 1.2M
2021-11-01 29.44 31.18 29.43 29.77 2.0M
2021-10-29 26.76 28.60 26.32 28.42 1.0M
2021-10-28 27.03 28.42 26.67 27.66 1.0M
2021-10-27 28.93 29.74 27.12 27.26 1.8M
2021-10-26 24.78 30.18 24.69 29.08 7.0M
2021-10-25 21.12 22.17 21.10 22.14 0.6M
2021-10-22 22.05 22.30 20.60 20.84 0.7M
2021-10-21 21.87 23.25 21.87 22.72 0.6M
2021-10-20 22.90 23.07 21.86 21.96 0.4M
2021-10-19 23.31 23.38 22.66 22.98 0.3M
2021-10-18 22.22 23.14 22.13 22.90 0.3M
2021-10-15 22.99 23.08 21.60 22.27 0.6M
2021-10-14 21.70 22.78 21.65 22.76 0.8M
2021-10-13 21.81 21.87 21.35 21.40 0.2M
2021-10-12 21.53 22.35 21.38 21.55 0.4M
2021-10-11 21.36 21.55 20.92 21.34 0.3M
2021-10-08 21.50 21.79 21.19 21.36 0.3M
2021-10-07 21.09 21.85 21.04 21.43 0.6M
2021-10-06 19.93 20.72 19.77 20.67 0.5M
2021-10-05 19.05 20.13 18.89 20.00 0.4M
2021-10-04 18.70 19.05 17.89 19.00 0.6M
2021-10-01 17.37 18.07 16.58 17.98 0.6M
2021-09-30 17.31 17.71 17.19 17.33 0.3M
2021-09-29 17.94 17.94 17.13 17.16 0.3M
2021-09-28 18.21 18.21 17.27 17.78 0.5M
2021-09-27 18.75 18.87 18.27 18.54 0.2M
2021-09-24 18.92 18.99 18.48 18.92 0.2M
2021-09-23 18.65 19.19 18.65 19.04 0.1M
2021-09-22 18.22 18.61 18.07 18.47 0.2M
2021-09-21 18.09 18.32 17.85 18.15 0.2M
2021-09-20 18.20 18.41 17.80 18.00 0.3M
2021-09-17 19.09 19.10 18.55 18.93 0.2M
2021-09-16 18.98 19.19 18.76 19.09 0.2M
2021-09-15 18.88 19.17 18.71 19.14 0.2M
2021-09-14 19.30 19.75 18.86 18.97 0.3M
2021-09-13 19.95 19.98 19.15 19.23 0.2M
2021-09-10 20.55 20.76 19.79 19.87 0.3M
2021-09-09 20.43 20.79 20.14 20.45 0.3M
2021-09-08 20.38 20.60 19.80 20.54 0.4M
2021-09-07 21.70 21.99 20.48 20.55 0.6M
2021-09-03 21.25 21.92 21.10 21.73 0.3M
2021-09-02 21.57 22.02 21.21 21.31 0.5M
2021-09-01 21.30 21.70 21.02 21.44 0.5M
2021-08-31 20.78 21.26 20.64 21.09 0.3M
2021-08-30 21.44 21.68 20.51 20.94 0.6M
2021-08-27 19.77 21.10 19.51 20.88 0.7M
2021-08-26 19.40 20.21 19.40 19.75 0.8M
2021-08-25 19.43 19.68 19.06 19.48 0.3M
2021-08-24 19.27 19.79 19.13 19.41 0.5M
2021-08-23 18.49 19.24 18.45 19.12 0.4M
2021-08-20 17.33 18.04 17.33 18.00 0.3M
2021-08-19 17.30 17.60 17.08 17.36 0.3M
2021-08-18 17.61 17.94 17.49 17.57 0.3M
2021-08-17 17.46 17.89 17.35 17.61 0.3M
2021-08-16 18.00 18.09 17.43 17.92 0.3M
2021-08-13 18.72 18.72 17.90 18.20 0.4M
2021-08-12 18.87 19.12 18.69 18.76 0.2M
2021-08-11 19.65 19.65 18.55 19.00 0.5M
2021-08-10 20.24 20.33 19.05 19.19 0.5M
2021-08-09 19.32 20.39 19.03 19.87 0.7M
2021-08-06 18.90 19.39 18.82 19.14 0.3M
2021-08-05 18.69 19.31 18.68 18.98 0.6M
2021-08-04 19.74 19.74 18.07 18.69 1.1M
2021-08-03 19.40 19.81 17.80 19.57 1.8M
2021-08-02 19.14 19.19 18.33 18.59 0.6M
2021-07-30 18.81 19.25 18.65 19.02 0.3M
2021-07-29 19.19 19.50 19.10 19.28 0.4M
2021-07-28 18.56 19.24 18.55 19.00 0.3M
2021-07-27 18.90 19.04 17.63 18.45 0.7M
2021-07-26 18.90 19.26 18.58 18.88 0.5M
2021-07-23 18.63 18.95 18.20 18.80 0.4M
2021-07-22 18.45 18.46 17.79 18.37 0.6M
2021-07-21 18.51 18.68 18.22 18.53 0.4M
2021-07-20 17.77 18.30 17.62 18.17 0.5M
2021-07-19 17.00 17.82 16.81 17.55 0.5M
2021-07-16 18.09 18.31 17.27 17.51 0.4M
2021-07-15 18.15 18.58 17.36 17.72 0.6M
2021-07-14 18.99 19.01 18.03 18.22 0.6M
2021-07-13 19.21 19.25 18.61 18.63 0.4M
2021-07-12 19.39 19.59 18.63 19.26 0.5M
2021-07-09 18.96 19.67 18.62 19.28 0.5M
2021-07-08 18.57 19.13 17.85 18.91 0.7M
2021-07-07 20.37 20.50 19.07 19.24 0.4M
2021-07-06 20.24 20.35 19.68 20.24 0.4M
2021-07-02 21.13 21.39 19.94 20.24 0.5M
2021-07-01 21.73 21.73 20.54 21.07 0.5M
2021-06-30 22.12 22.37 21.14 21.42 0.8M
2021-06-29 21.58 22.54 21.11 22.14 1.0M
2021-06-28 20.92 22.39 20.62 21.70 3.2M
2021-06-25 19.01 19.54 18.64 18.66 0.4M
2021-06-24 19.50 19.57 18.22 19.01 1.1M
2021-06-23 17.22 20.00 17.13 19.47 2.3M
2021-06-22 16.41 17.07 16.24 16.93 0.4M
2021-06-21 16.21 16.53 15.76 16.44 0.3M
2021-06-18 16.12 16.40 15.89 16.14 0.3M
2021-06-17 16.70 16.93 16.32 16.32 0.4M
2021-06-16 16.40 16.97 16.35 16.55 0.4M
2021-06-15 16.97 17.03 15.86 16.34 0.5M
2021-06-14 17.09 17.43 16.92 17.01 0.2M
2021-06-11 16.70 17.13 16.68 17.02 0.2M
2021-06-10 16.89 17.18 16.45 16.59 0.3M
2021-06-09 17.27 17.45 16.83 16.85 0.3M
2021-06-08 17.25 17.45 16.72 17.23 0.6M
2021-06-07 16.69 17.23 16.69 17.15 0.4M
2021-06-04 15.98 17.17 15.85 16.75 0.9M
2021-06-03 15.64 16.36 15.31 15.97 0.6M
2021-06-02 16.24 16.27 15.67 15.93 0.6M
2021-06-01 16.51 16.58 15.96 16.38 0.4M
2021-05-28 16.65 16.83 16.51 16.54 0.3M
2021-05-27 16.53 16.75 16.22 16.59 0.3M
2021-05-26 16.23 16.75 16.23 16.57 0.3M
2021-05-25 16.69 16.80 16.28 16.34 0.4M
2021-05-24 16.29 16.62 16.14 16.47 0.3M
2021-05-21 16.29 16.72 16.07 16.20 0.5M
2021-05-20 15.54 16.20 15.42 16.14 0.5M
2021-05-19 14.65 15.49 14.55 15.42 0.3M
2021-05-18 15.00 15.64 14.80 15.13 0.3M
2021-05-17 14.67 14.97 14.41 14.87 0.4M
2021-05-14 14.38 14.87 14.08 14.70 0.6M
2021-05-13 14.94 15.17 13.75 14.11 0.9M
2021-05-12 14.90 15.30 14.51 14.60 0.6M
2021-05-11 14.60 15.40 14.33 15.26 0.8M
2021-05-10 17.00 17.06 15.51 15.52 1.1M
2021-05-07 16.13 17.56 16.04 17.16 0.9M
2021-05-06 16.65 16.66 15.72 16.04 1.3M
2021-05-05 17.11 17.45 16.50 16.65 0.8M
2021-05-04 17.33 17.67 15.90 16.73 1.7M
2021-05-03 18.04 18.29 17.28 17.62 1.5M
2021-04-30 17.55 18.03 16.88 17.89 1.2M
2021-04-29 17.32 17.94 17.02 17.85 1.5M
2021-04-28 16.22 16.73 15.82 16.56 0.6M
2021-04-27 16.37 16.48 16.04 16.20 0.3M
2021-04-26 16.52 16.58 16.06 16.41 0.3M
2021-04-23 15.85 16.35 15.63 16.30 0.3M
2021-04-22 15.81 16.40 15.60 15.84 0.5M
2021-04-21 14.98 15.70 14.81 15.67 0.3M
2021-04-20 15.72 15.72 14.56 15.09 0.8M
2021-04-19 15.81 16.10 15.34 15.62 0.7M
2021-04-16 16.66 16.66 15.57 15.84 1.2M
2021-04-15 17.00 17.19 16.37 16.68 0.8M
2021-04-14 17.72 17.98 16.89 16.94 0.7M
2021-04-13 17.64 17.86 16.98 17.77 0.5M
2021-04-12 17.50 17.78 16.83 17.65 0.4M
2021-04-09 18.01 18.12 17.45 17.73 0.9M
2021-04-08 18.22 18.55 17.95 18.20 0.4M
2021-04-07 18.54 18.59 17.81 18.00 0.3M
2021-04-06 18.28 19.00 18.23 18.71 0.4M
2021-04-05 18.63 18.80 17.91 18.46 0.4M
2021-04-01 18.92 19.22 18.20 18.39 0.8M
2021-03-31 17.52 18.03 17.20 17.90 0.5M
2021-03-30 16.28 17.34 16.20 17.26 0.7M
2021-03-29 16.93 17.19 16.19 16.41 0.5M
2021-03-26 17.64 17.74 16.20 17.00 0.6M
2021-03-25 16.71 17.79 16.57 17.66 0.8M
2021-03-24 18.53 18.78 17.12 17.38 0.9M
2021-03-23 19.21 19.64 18.27 18.45 0.7M
2021-03-22 19.41 20.36 19.27 19.36 1.4M
2021-03-19 19.00 19.54 18.44 19.17 0.8M
2021-03-18 20.20 20.27 18.70 18.87 0.9M
2021-03-17 18.80 20.80 18.71 20.53 1.2M
2021-03-16 20.55 21.25 18.92 19.38 1.6M
2021-03-15 20.43 20.61 19.67 20.26 1.2M
2021-03-12 18.71 20.63 18.36 20.49 1.4M
2021-03-11 19.54 20.36 19.22 19.72 1.0M
2021-03-10 18.96 20.03 18.25 18.79 1.2M
2021-03-09 18.26 18.96 17.80 18.50 1.4M
2021-03-08 19.20 19.30 16.89 17.10 2.1M
2021-03-05 20.31 20.58 15.35 18.80 3.9M
2021-03-04 22.64 23.57 19.55 20.49 1.8M
2021-03-03 26.59 26.69 22.71 22.76 2.6M
2021-03-02 24.39 28.32 24.31 25.69 5.7M
2021-03-01 20.95 21.85 20.28 21.59 0.9M
2021-02-26 19.58 20.50 18.77 19.85 1.3M
2021-02-25 21.59 22.29 19.57 19.84 1.2M
2021-02-24 20.74 22.07 20.34 21.73 0.9M
2021-02-23 20.51 21.40 18.24 21.29 1.9M
2021-02-22 22.12 23.89 21.67 21.70 1.7M
2021-02-19 22.40 22.83 21.70 22.63 1.1M
2021-02-18 21.84 22.51 21.30 21.89 0.9M
2021-02-17 23.43 23.48 21.34 22.61 1.3M
2021-02-16 23.23 24.79 23.10 23.19 1.7M
2021-02-12 22.65 23.66 22.50 22.95 1.6M
2021-02-11 24.00 24.91 22.27 23.26 2.1M
2021-02-10 25.57 26.07 23.00 24.00 4.3M
2021-02-09 24.21 25.75 21.70 24.25 5.5M
2021-02-08 22.28 23.82 20.70 21.35 4.2M
2021-02-05 18.33 20.61 17.64 20.43 3.6M
2021-02-04 16.12 16.74 15.34 16.74 1.0M
2021-02-03 15.63 16.00 15.27 15.55 0.9M
2021-02-02 15.16 15.62 14.68 15.23 0.8M
2021-02-01 14.72 15.30 14.10 15.07 1.1M
2021-01-29 14.56 15.79 14.11 14.52 1.0M
2021-01-28 14.48 15.09 14.03 15.02 0.9M
2021-01-27 14.90 15.48 13.92 14.27 1.4M
2021-01-26 14.11 17.31 14.10 15.56 3.6M
2021-01-25 13.90 14.80 13.29 13.78 1.9M
2021-01-22 13.33 14.03 13.30 13.90 1.3M
2021-01-21 14.17 14.20 13.10 13.26 1.3M
2021-01-20 12.45 14.08 12.40 13.90 5.4M
2021-01-19 13.75 14.02 13.30 13.96 1.3M
2021-01-15 13.50 13.50 12.63 12.99 1.4M
2021-01-14 14.35 14.61 13.36 13.57 1.2M
2021-01-13 14.30 14.87 14.10 14.40 0.9M
2021-01-12 14.16 14.39 13.68 14.09 0.6M
2021-01-11 13.74 14.59 13.74 14.10 0.7M
2021-01-08 14.82 15.00 13.54 14.14 1.2M
2021-01-07 13.63 15.30 13.12 15.13 2.2M
2021-01-06 12.28 14.20 11.86 13.19 2.1M
2021-01-05 12.09 12.50 11.85 12.43 0.9M
2021-01-04 12.81 12.90 11.61 12.24 0.9M