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
2022-12-30 24.98 25.37 24.85 25.30 0.2M
2022-12-29 24.70 25.43 24.63 25.30 0.2M
2022-12-28 24.33 24.71 24.10 24.51 0.2M
2022-12-27 24.75 25.06 24.30 24.42 0.3M
2022-12-23 24.51 24.87 24.22 24.80 0.2M
2022-12-22 24.84 24.87 24.32 24.68 0.2M
2022-12-21 25.40 25.52 24.96 25.19 0.3M
2022-12-20 24.96 25.23 24.64 25.14 0.3M
2022-12-19 25.84 26.01 24.92 25.02 0.4M
2022-12-16 25.13 25.78 25.11 25.72 0.3M
2022-12-15 25.49 25.68 25.30 25.50 0.3M
2022-12-14 26.01 26.32 25.64 25.80 0.3M
2022-12-13 26.30 26.74 25.79 25.96 0.3M
2022-12-12 25.80 25.87 25.03 25.27 0.5M
2022-12-09 25.90 26.34 25.60 25.87 0.4M
2022-12-08 26.26 26.56 26.05 26.17 0.2M
2022-12-07 25.94 26.28 25.59 26.15 0.2M
2022-12-06 27.51 27.57 26.06 26.21 0.5M
2022-12-05 27.91 28.25 27.58 27.70 0.4M
2022-12-02 27.36 28.19 27.03 27.99 0.3M
2022-12-01 27.53 27.88 27.33 27.68 0.3M
2022-11-30 26.72 27.56 26.62 27.43 0.3M
2022-11-29 26.04 26.69 25.99 26.60 0.6M
2022-11-28 26.84 26.94 25.94 26.01 0.5M
2022-11-25 26.58 27.40 26.33 27.28 0.2M
2022-11-23 26.20 26.60 26.02 26.30 0.2M
2022-11-22 26.00 26.77 25.74 26.28 0.4M
2022-11-21 25.74 25.99 25.47 25.99 0.3M
2022-11-18 25.94 26.21 25.65 25.81 0.2M
2022-11-17 25.56 25.83 25.08 25.74 0.3M
2022-11-16 25.84 26.42 25.54 26.00 0.4M
2022-11-15 25.54 26.91 25.54 26.00 0.8M
2022-11-14 25.20 26.10 25.11 25.24 0.6M
2022-11-11 24.55 25.59 24.55 25.29 0.7M
2022-11-10 24.22 24.78 23.30 24.63 0.7M
2022-11-09 23.27 23.39 21.82 22.97 1.1M
2022-11-08 22.35 22.66 21.81 22.23 0.3M
2022-11-07 22.05 22.34 21.65 22.19 0.3M
2022-11-04 22.28 22.35 21.28 21.87 0.3M
2022-11-03 21.75 22.35 21.53 21.93 0.3M
2022-11-02 22.72 22.91 21.89 22.07 0.5M
2022-11-01 23.20 23.22 22.53 22.63 0.2M
2022-10-31 23.18 23.28 22.43 22.77 0.3M
2022-10-28 22.92 23.61 22.76 23.50 0.5M
2022-10-27 23.32 23.54 22.97 23.01 0.5M
2022-10-26 23.23 23.76 23.10 23.20 0.4M
2022-10-25 23.54 24.18 23.54 23.69 0.4M
2022-10-24 23.41 23.84 22.93 23.66 0.3M
2022-10-21 23.20 23.60 22.70 23.45 0.6M
2022-10-20 22.91 23.38 22.72 23.29 0.3M
2022-10-19 23.04 23.36 22.77 22.87 0.3M
2022-10-18 23.25 23.49 22.85 23.38 0.4M
2022-10-17 22.73 22.95 22.34 22.72 0.4M
2022-10-14 23.11 23.19 22.20 22.35 0.5M
2022-10-13 21.97 23.08 21.74 22.79 0.4M
2022-10-12 22.22 22.87 22.00 22.69 0.4M
2022-10-11 21.69 22.31 21.05 22.10 0.3M
2022-10-10 22.05 22.48 21.32 21.87 0.4M
2022-10-07 22.63 23.47 21.74 21.89 0.8M
2022-10-06 21.00 23.37 21.00 23.01 1.4M
2022-10-05 20.71 20.87 20.02 20.36 0.2M
2022-10-04 20.60 21.17 20.60 20.96 0.3M
2022-10-03 19.42 20.28 19.24 20.19 0.3M
2022-09-30 19.82 20.35 19.25 19.29 0.3M
2022-09-29 19.56 19.86 19.21 19.86 0.3M
2022-09-28 19.25 20.16 19.18 20.02 0.3M
2022-09-27 19.31 19.73 18.92 19.28 0.3M
2022-09-26 19.64 20.02 18.81 18.84 0.3M
2022-09-23 20.27 20.44 19.55 19.78 0.6M
2022-09-22 20.94 21.14 20.54 20.66 0.2M
2022-09-21 21.48 21.77 20.90 20.96 0.2M
2022-09-20 21.15 21.61 21.10 21.29 0.2M
2022-09-19 21.03 21.54 20.72 21.46 0.3M
2022-09-16 22.01 22.17 21.03 21.32 0.3M
2022-09-15 21.99 22.87 21.85 22.28 0.3M
2022-09-14 21.75 22.35 21.50 22.31 0.2M
2022-09-13 21.81 22.15 21.50 21.75 0.4M
2022-09-12 22.05 22.76 21.91 22.72 0.4M
2022-09-09 21.55 22.03 21.43 21.91 0.3M
2022-09-08 21.05 21.90 20.79 21.24 0.3M
2022-09-07 20.25 21.42 20.25 21.39 0.4M
2022-09-06 20.35 20.61 20.01 20.25 0.3M
2022-09-02 20.44 20.44 19.73 20.30 0.2M
2022-09-01 20.31 20.31 19.72 20.24 0.4M
2022-08-31 20.56 20.74 20.10 20.45 0.3M
2022-08-30 20.46 20.66 20.05 20.29 0.2M
2022-08-29 20.06 20.53 20.06 20.36 0.1M
2022-08-26 21.41 21.61 20.38 20.42 0.2M
2022-08-25 20.95 21.46 20.89 21.41 0.3M
2022-08-24 20.17 20.85 20.17 20.59 0.2M
2022-08-23 20.39 20.72 20.16 20.27 0.2M
2022-08-22 20.45 20.54 20.02 20.28 0.2M
2022-08-19 20.89 21.09 20.47 20.73 0.2M
2022-08-18 21.72 21.72 21.13 21.41 0.3M
2022-08-17 21.43 22.00 21.27 21.67 0.4M
2022-08-16 22.28 22.28 21.66 21.73 0.2M
2022-08-15 21.51 22.49 21.51 22.22 0.4M
2022-08-12 21.40 21.90 21.29 21.87 0.2M
2022-08-11 22.10 22.28 21.36 21.51 0.2M
2022-08-10 20.85 22.35 20.50 21.87 0.9M
2022-08-09 20.97 20.97 19.86 20.40 0.8M
2022-08-08 20.71 21.51 20.49 20.97 0.4M
2022-08-05 20.51 20.85 20.02 20.66 0.4M
2022-08-04 21.55 21.95 20.87 20.96 0.6M
2022-08-03 20.74 22.11 20.61 21.44 1.2M
2022-08-02 18.80 19.54 18.80 19.47 0.3M
2022-08-01 18.59 19.07 18.33 18.97 0.3M
2022-07-29 19.03 19.44 18.24 18.73 0.3M
2022-07-28 19.15 19.60 18.88 19.24 0.2M
2022-07-27 18.66 19.49 18.49 19.36 0.3M
2022-07-26 18.66 18.70 17.96 18.22 0.3M
2022-07-25 19.31 19.31 18.67 18.89 0.2M
2022-07-22 19.40 19.68 18.99 19.08 0.3M
2022-07-21 19.81 20.39 19.53 20.35 0.2M
2022-07-20 18.87 19.82 18.86 19.73 0.4M
2022-07-19 18.38 18.78 18.32 18.75 0.2M
2022-07-18 18.03 18.57 17.87 17.97 0.3M
2022-07-15 18.29 18.48 17.67 17.69 0.4M
2022-07-14 17.96 18.13 17.50 18.13 0.2M
2022-07-13 17.79 18.46 17.70 18.16 0.2M
2022-07-12 18.24 18.42 17.80 18.10 0.2M
2022-07-11 18.38 18.45 17.80 18.17 0.2M
2022-07-08 18.61 18.82 18.22 18.50 0.2M
2022-07-07 18.24 18.88 18.24 18.67 0.3M
2022-07-06 18.50 18.51 17.95 18.21 0.2M
2022-07-05 17.96 18.73 17.71 18.71 0.3M
2022-07-01 18.05 18.37 17.73 18.32 0.1M
2022-06-30 19.01 19.10 17.97 18.18 0.3M
2022-06-29 19.47 19.76 18.82 19.27 0.4M
2022-06-28 19.01 19.19 18.42 18.42 0.1M
2022-06-27 18.91 18.98 18.34 18.73 0.2M
2022-06-24 18.81 19.13 18.48 18.64 0.2M
2022-06-23 18.47 18.77 18.13 18.57 0.2M
2022-06-22 18.11 18.66 18.10 18.34 0.2M
2022-06-21 18.38 18.74 18.15 18.36 0.2M
2022-06-17 17.38 17.96 17.19 17.82 0.3M
2022-06-16 17.80 18.10 16.41 17.33 1.9M
2022-06-15 17.98 18.72 17.84 18.50 0.2M
2022-06-14 17.30 17.87 17.05 17.81 0.3M
2022-06-13 17.96 18.07 17.05 17.15 0.5M
2022-06-10 19.26 19.67 18.54 18.92 0.3M
2022-06-09 20.01 20.14 19.66 19.80 0.3M
2022-06-08 20.77 20.84 20.05 20.17 0.3M
2022-06-07 19.85 20.66 19.51 20.57 0.2M
2022-06-06 20.57 20.68 20.02 20.27 0.1M
2022-06-03 20.35 20.66 20.04 20.31 0.1M
2022-06-02 20.14 21.55 19.97 20.79 0.3M
2022-06-01 20.00 20.46 19.72 20.21 0.4M
2022-05-31 19.53 19.82 19.07 19.64 0.3M
2022-05-27 18.99 19.75 18.99 19.66 0.2M
2022-05-26 18.16 19.03 18.16 18.70 0.2M
2022-05-25 17.82 18.34 17.42 18.14 0.3M
2022-05-24 19.08 19.08 17.20 17.88 1.1M
2022-05-23 19.54 19.90 19.16 19.75 0.2M
2022-05-20 19.79 20.11 18.73 19.40 0.2M
2022-05-19 19.13 20.09 19.09 19.56 0.2M
2022-05-18 19.46 20.31 19.09 19.36 0.4M
2022-05-17 19.40 19.82 19.07 19.71 0.3M
2022-05-16 19.21 19.73 18.62 18.69 0.3M
2022-05-13 18.70 19.70 18.58 19.42 0.4M
2022-05-12 17.85 18.75 17.52 18.25 0.7M
2022-05-11 18.64 19.24 18.02 18.11 0.4M
2022-05-10 19.00 19.15 18.05 18.89 0.5M
2022-05-09 19.62 19.82 18.25 18.38 0.9M
2022-05-06 20.25 20.31 19.39 19.88 0.5M
2022-05-05 21.38 21.50 19.98 20.25 0.4M
2022-05-04 21.44 21.81 20.63 21.59 0.3M
2022-05-03 21.34 22.15 21.17 21.44 0.3M
2022-05-02 20.81 21.44 20.38 21.32 0.5M
2022-04-29 22.30 23.05 21.02 21.08 0.6M
2022-04-28 23.73 24.33 21.55 22.43 1.0M
2022-04-27 22.10 22.82 21.74 22.63 0.7M
2022-04-26 22.96 23.01 22.24 22.34 0.4M
2022-04-25 22.34 23.45 22.27 23.02 0.5M
2022-04-22 22.51 23.29 22.09 22.45 0.3M
2022-04-21 24.28 24.50 22.52 22.60 0.5M
2022-04-20 24.50 24.67 23.44 23.85 0.4M
2022-04-19 23.90 24.55 23.54 24.25 0.3M
2022-04-18 23.93 24.18 23.40 23.93 0.4M
2022-04-14 24.99 25.00 23.75 24.18 0.7M
2022-04-13 24.70 25.25 24.47 24.81 0.4M
2022-04-12 25.60 25.87 24.20 24.68 0.5M
2022-04-11 25.17 25.49 24.65 25.30 0.4M
2022-04-08 25.83 26.46 25.18 25.53 0.3M
2022-04-07 25.28 25.87 24.46 25.83 0.4M
2022-04-06 25.73 25.73 24.42 25.31 0.5M
2022-04-05 26.53 26.66 25.48 25.88 0.5M
2022-04-04 24.08 26.69 24.08 26.51 1.7M
2022-04-01 22.78 23.07 22.53 22.88 0.2M
2022-03-31 22.94 23.24 22.41 22.49 0.3M
2022-03-30 23.53 23.82 22.70 22.88 0.3M
2022-03-29 23.32 23.89 22.85 23.68 0.3M
2022-03-28 22.32 23.16 22.11 22.68 0.3M
2022-03-25 22.11 22.33 21.53 22.30 0.3M
2022-03-24 22.04 22.26 21.55 22.26 0.2M
2022-03-23 21.83 22.50 21.58 21.88 0.2M
2022-03-22 21.79 22.47 21.69 21.99 0.3M
2022-03-21 21.72 21.95 21.22 21.69 0.3M
2022-03-18 21.14 22.00 21.14 21.69 0.2M
2022-03-17 21.00 21.65 20.89 21.50 0.3M
2022-03-16 20.72 21.43 20.30 21.16 0.7M
2022-03-15 19.29 20.46 19.24 20.40 0.4M
2022-03-14 20.20 20.38 19.01 19.18 0.4M
2022-03-11 21.66 21.69 20.13 20.25 0.5M
2022-03-10 21.59 21.84 21.09 21.45 0.3M
2022-03-09 21.17 21.96 21.10 21.85 0.5M
2022-03-08 19.74 21.20 19.47 20.57 0.5M
2022-03-07 20.63 21.38 19.66 19.72 0.5M
2022-03-04 21.15 21.47 20.05 20.34 0.5M
2022-03-03 22.86 22.94 21.26 21.48 0.4M
2022-03-02 22.77 23.00 22.17 22.64 0.2M
2022-03-01 22.78 23.37 22.34 22.56 0.4M
2022-02-28 22.16 23.10 22.16 22.87 0.4M
2022-02-25 21.92 22.88 21.85 22.57 0.5M
2022-02-24 19.53 21.93 19.38 21.80 0.8M
2022-02-23 21.74 21.98 20.56 20.58 0.4M
2022-02-22 21.35 21.90 21.18 21.40 0.6M
2022-02-18 22.42 22.59 21.47 21.76 0.4M
2022-02-17 22.39 22.96 21.97 22.29 0.4M
2022-02-16 23.12 23.26 22.60 22.79 0.4M
2022-02-15 22.61 23.52 22.50 23.44 0.5M
2022-02-14 22.32 23.22 21.92 22.12 0.7M
2022-02-11 23.33 23.93 22.66 22.87 0.5M
2022-02-10 22.11 23.93 21.91 23.40 0.9M
2022-02-09 23.78 23.89 21.45 22.70 1.6M
2022-02-08 21.25 22.03 21.10 21.93 0.5M
2022-02-07 21.08 21.81 21.08 21.36 0.4M
2022-02-04 19.47 21.12 19.47 21.08 0.4M
2022-02-03 20.12 20.53 19.17 19.30 0.7M
2022-02-02 21.95 22.00 20.35 20.91 0.6M
2022-02-01 20.80 21.69 20.04 21.63 1.2M
2022-01-31 18.48 20.54 18.39 20.50 0.6M
2022-01-28 17.70 18.37 17.08 18.33 0.7M
2022-01-27 18.85 19.15 17.66 17.69 0.6M
2022-01-26 19.00 19.44 18.20 18.53 0.5M
2022-01-25 18.20 18.60 17.63 18.34 0.6M
2022-01-24 17.94 18.46 16.90 18.46 1.2M
2022-01-21 19.01 19.40 18.28 18.66 0.8M
2022-01-20 19.87 20.37 19.30 19.37 0.4M
2022-01-19 20.10 20.32 19.45 19.53 0.4M
2022-01-18 20.46 20.61 19.78 20.03 0.5M
2022-01-14 20.45 20.99 20.03 20.76 0.4M
2022-01-13 21.27 21.68 20.74 20.81 0.6M
2022-01-12 21.64 21.99 20.77 21.02 0.4M
2022-01-11 21.13 21.42 20.86 21.27 0.4M
2022-01-10 21.05 21.19 20.50 21.08 0.7M
2022-01-07 21.75 22.23 21.27 21.49 0.5M
2022-01-06 21.82 22.42 21.50 21.98 0.4M
2022-01-05 23.39 23.49 21.63 21.82 0.6M
2022-01-04 23.97 23.97 22.64 23.53 0.5M
2022-01-03 24.49 24.69 23.41 23.99 0.4M