Perion Network

PERI
🏛️ usa →
9.60
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
2023-12-29 31.11 31.56 30.83 30.87 0.3M
2023-12-28 31.00 31.60 30.91 31.25 0.3M
2023-12-27 30.94 31.32 30.67 30.96 0.3M
2023-12-26 30.10 30.95 29.86 30.72 0.3M
2023-12-22 30.41 30.79 29.90 30.05 0.2M
2023-12-21 29.95 30.86 29.91 30.40 0.3M
2023-12-20 30.58 30.84 29.68 29.73 0.3M
2023-12-19 30.91 31.56 30.47 30.78 0.4M
2023-12-18 31.50 31.61 30.44 30.91 0.6M
2023-12-15 32.75 32.75 31.30 31.56 0.4M
2023-12-14 32.35 32.99 31.55 32.43 0.6M
2023-12-13 29.64 32.55 29.64 32.35 1.0M
2023-12-12 28.13 29.92 27.66 29.74 0.9M
2023-12-11 27.74 27.79 27.25 27.31 0.2M
2023-12-08 27.80 28.07 27.50 27.88 0.2M
2023-12-07 27.59 27.93 27.45 27.80 0.4M
2023-12-06 27.84 28.17 27.38 27.41 0.3M
2023-12-05 27.93 27.93 27.17 27.53 0.4M
2023-12-04 28.09 28.57 28.05 28.32 0.3M
2023-12-01 28.24 28.62 28.01 28.41 0.2M
2023-11-30 29.15 29.15 27.96 28.24 0.3M
2023-11-29 29.02 29.44 28.77 28.93 0.2M
2023-11-28 28.73 29.05 28.53 28.87 0.3M
2023-11-27 28.61 29.19 28.38 28.72 0.3M
2023-11-24 28.86 28.86 28.47 28.62 0.1M
2023-11-22 28.38 28.98 28.36 28.91 0.3M
2023-11-21 28.49 28.49 27.96 28.23 0.3M
2023-11-20 28.50 28.95 28.48 28.65 0.2M
2023-11-17 27.86 28.38 27.71 28.28 0.2M
2023-11-16 28.90 28.92 27.77 27.85 0.2M
2023-11-15 28.59 29.26 28.56 28.74 0.2M
2023-11-14 28.00 29.11 28.00 28.47 0.6M
2023-11-13 27.75 27.82 27.30 27.49 0.2M
2023-11-10 27.24 28.00 26.85 27.94 0.3M
2023-11-09 28.66 28.75 27.13 27.18 0.3M
2023-11-08 28.56 28.68 28.28 28.45 0.2M
2023-11-07 28.53 28.83 28.24 28.51 0.3M
2023-11-06 28.51 28.68 28.15 28.51 0.3M
2023-11-03 27.96 28.96 27.78 28.57 0.5M
2023-11-02 27.37 27.87 27.00 27.77 0.6M
2023-11-01 27.48 27.84 26.48 27.01 1.2M
2023-10-31 25.14 25.69 25.00 25.40 0.6M
2023-10-30 24.83 25.18 24.71 24.86 0.5M
2023-10-27 24.95 25.11 24.16 24.35 0.6M
2023-10-26 25.44 25.51 24.33 24.66 0.4M
2023-10-25 26.21 26.26 25.39 25.58 0.3M
2023-10-24 25.40 26.31 25.40 26.30 0.4M
2023-10-23 25.00 25.66 24.74 25.26 0.4M
2023-10-20 25.90 25.94 25.24 25.61 0.3M
2023-10-19 26.29 26.48 25.91 26.03 0.3M
2023-10-18 26.68 26.84 26.15 26.29 0.4M
2023-10-17 27.00 27.59 26.94 27.04 0.3M
2023-10-16 25.97 27.46 25.41 27.27 0.6M
2023-10-13 27.29 27.69 25.93 25.97 1.3M
2023-10-12 28.99 28.99 27.33 27.56 0.8M
2023-10-11 28.75 29.38 28.66 29.17 0.5M
2023-10-10 28.50 29.58 28.37 28.84 0.5M
2023-10-09 29.32 29.34 27.97 28.27 1.2M
2023-10-06 28.54 30.22 28.50 30.02 0.4M
2023-10-05 30.30 30.45 28.49 28.97 0.5M
2023-10-04 29.72 30.47 29.63 30.40 0.2M
2023-10-03 31.37 31.37 29.76 30.09 0.4M
2023-10-02 30.52 31.44 30.52 31.15 0.3M
2023-09-29 30.98 31.38 30.62 30.63 0.2M
2023-09-28 30.56 31.00 30.18 30.67 0.3M
2023-09-27 30.16 30.62 30.15 30.50 0.3M
2023-09-26 30.08 30.49 29.84 30.08 0.2M
2023-09-25 29.91 30.22 29.62 30.12 0.2M
2023-09-22 30.12 30.22 29.56 30.00 0.2M
2023-09-21 30.60 30.69 30.10 30.13 0.3M
2023-09-20 31.35 31.84 30.85 30.93 0.5M
2023-09-19 30.84 31.42 30.57 31.21 0.4M
2023-09-18 30.34 31.24 30.32 30.51 0.7M
2023-09-15 31.00 31.15 29.66 29.97 0.6M
2023-09-14 30.90 31.67 30.76 31.25 0.5M
2023-09-13 31.87 31.87 30.56 30.86 0.6M
2023-09-12 32.56 32.70 29.75 31.75 2.4M
2023-09-11 34.65 35.05 34.03 34.19 0.3M
2023-09-08 34.28 34.88 34.07 34.29 0.3M
2023-09-07 35.14 35.23 34.02 34.33 0.5M
2023-09-06 34.00 36.07 34.00 35.57 0.8M
2023-09-05 33.14 33.83 32.53 33.79 0.5M
2023-09-01 33.28 33.71 32.72 33.29 0.5M
2023-08-31 33.05 33.46 32.87 33.19 0.5M
2023-08-30 33.55 33.60 33.00 33.03 0.6M
2023-08-29 32.92 33.81 32.65 33.60 0.5M
2023-08-28 33.39 33.67 32.84 33.06 0.2M
2023-08-25 33.48 33.64 32.61 33.15 0.4M
2023-08-24 34.37 34.37 33.40 33.46 0.3M
2023-08-23 33.50 34.62 33.37 34.31 0.4M
2023-08-22 33.62 33.90 33.13 33.39 0.3M
2023-08-21 33.26 33.63 33.15 33.62 0.4M
2023-08-18 31.90 33.29 31.54 33.11 0.8M
2023-08-17 34.20 34.25 32.23 32.33 0.7M
2023-08-16 34.52 34.52 34.04 34.22 0.4M
2023-08-15 34.70 34.70 33.76 34.42 0.4M
2023-08-14 34.60 34.93 34.13 34.79 0.4M
2023-08-11 34.76 35.00 34.23 34.62 0.5M
2023-08-10 35.28 35.34 34.73 35.07 0.5M
2023-08-09 35.80 35.99 34.97 35.19 0.7M
2023-08-08 35.73 35.90 34.94 35.38 0.6M
2023-08-07 34.73 36.26 34.64 35.89 0.6M
2023-08-04 35.08 35.35 34.01 34.58 0.8M
2023-08-03 35.10 35.65 34.95 35.21 0.8M
2023-08-02 36.16 36.67 34.72 34.95 1.2M
2023-08-01 36.11 36.25 35.26 35.48 1.1M
2023-07-31 35.92 36.86 35.82 36.59 1.2M
2023-07-28 34.59 35.30 34.22 35.25 0.4M
2023-07-27 34.96 35.18 34.14 34.27 0.5M
2023-07-26 34.28 34.55 33.91 34.50 0.3M
2023-07-25 34.16 34.71 33.95 34.30 0.3M
2023-07-24 33.70 34.53 33.70 34.25 0.5M
2023-07-21 35.66 35.75 33.12 33.91 1.0M
2023-07-20 35.80 36.23 35.03 35.51 0.9M
2023-07-19 36.00 36.08 35.51 35.84 0.5M
2023-07-18 35.34 36.04 35.33 35.94 0.5M
2023-07-17 34.30 35.46 34.00 35.31 0.7M
2023-07-14 35.79 36.00 34.45 34.54 0.5M
2023-07-13 36.67 36.70 35.15 35.81 0.6M
2023-07-12 36.50 36.54 35.05 36.27 0.7M
2023-07-11 35.70 35.99 34.94 35.94 0.7M
2023-07-10 34.74 36.59 34.68 35.49 1.3M
2023-07-07 33.42 34.92 33.40 34.73 1.1M
2023-07-06 32.51 34.17 32.51 33.35 2.2M
2023-07-05 31.07 31.16 30.52 30.88 0.6M
2023-07-03 30.67 31.26 30.67 31.12 0.3M
2023-06-30 31.00 31.48 30.66 30.67 0.4M
2023-06-29 30.55 31.32 30.33 30.87 0.5M
2023-06-28 31.21 31.25 30.41 30.54 0.8M
2023-06-27 32.69 32.73 31.14 31.15 0.8M
2023-06-26 32.65 33.31 32.45 32.48 0.3M
2023-06-23 32.10 32.92 32.03 32.71 0.5M
2023-06-22 33.10 33.48 32.52 32.63 0.4M
2023-06-21 33.77 33.90 32.77 33.16 0.6M
2023-06-20 33.50 33.68 32.91 33.64 0.5M
2023-06-16 34.82 34.82 33.44 33.64 0.5M
2023-06-15 33.95 34.96 33.58 34.71 0.6M
2023-06-14 34.31 35.10 33.88 34.19 0.7M
2023-06-13 33.94 34.66 33.27 34.38 0.7M
2023-06-12 33.68 33.92 32.93 33.71 0.8M
2023-06-09 32.63 33.77 32.25 33.54 0.7M
2023-06-08 31.95 33.33 31.59 32.65 0.8M
2023-06-07 31.25 31.96 31.00 31.92 1.4M
2023-06-06 30.47 31.41 30.20 31.15 0.7M
2023-06-05 30.34 31.03 30.21 30.81 0.8M
2023-06-02 31.36 31.75 30.56 30.91 0.9M
2023-06-01 30.69 31.55 30.64 31.22 0.6M
2023-05-31 30.44 31.00 30.18 30.78 1.1M
2023-05-30 30.71 30.87 30.05 30.08 1.1M
2023-05-26 32.00 32.38 30.72 30.77 0.9M
2023-05-25 31.15 31.98 30.61 31.92 1.1M
2023-05-24 29.97 30.94 29.50 30.91 1.3M
2023-05-23 29.95 31.60 29.55 30.30 2.9M
2023-05-22 31.10 32.59 30.85 31.78 2.1M
2023-05-19 31.71 31.75 30.43 30.63 1.1M
2023-05-18 31.42 32.06 31.16 31.38 1.2M
2023-05-17 33.00 33.19 31.19 31.26 1.1M
2023-05-16 32.88 33.13 32.51 32.78 0.5M
2023-05-15 33.50 33.57 32.60 32.93 0.5M
2023-05-12 34.10 34.45 32.74 33.11 0.5M
2023-05-11 33.90 34.77 33.29 34.07 0.7M
2023-05-10 33.04 34.00 32.86 33.81 0.6M
2023-05-09 33.74 34.10 32.59 32.69 0.5M
2023-05-08 32.70 34.01 32.49 33.74 0.7M
2023-05-05 32.69 33.42 32.17 32.56 1.0M
2023-05-04 33.49 33.49 31.87 32.19 1.3M
2023-05-03 36.91 38.02 33.72 33.93 1.6M
2023-05-02 35.75 36.15 34.59 35.00 0.7M
2023-05-01 35.32 36.00 35.11 35.70 0.5M
2023-04-28 35.07 35.59 34.62 35.03 0.5M
2023-04-27 35.40 36.12 34.96 35.30 0.5M
2023-04-26 36.15 36.75 34.87 35.09 0.6M
2023-04-25 35.69 36.15 35.07 35.32 0.6M
2023-04-24 37.33 37.36 34.45 36.09 1.6M
2023-04-21 38.10 38.78 37.76 38.38 0.4M
2023-04-20 38.39 38.70 36.95 38.00 1.7M
2023-04-19 41.14 41.14 38.72 38.73 0.9M
2023-04-18 41.98 42.36 41.01 41.50 0.6M
2023-04-17 42.26 42.75 40.70 41.85 1.0M
2023-04-14 39.81 40.79 39.57 40.26 0.6M
2023-04-13 38.70 40.08 38.70 39.88 0.4M
2023-04-12 40.28 40.69 38.78 38.83 0.5M
2023-04-11 39.31 40.35 39.24 39.87 0.6M
2023-04-10 39.75 39.81 38.41 39.34 0.7M
2023-04-06 40.45 40.78 38.90 40.13 0.8M
2023-04-05 41.00 41.19 40.08 40.50 0.6M
2023-04-04 41.29 42.04 40.69 41.17 1.0M
2023-04-03 39.60 41.31 39.27 41.13 1.1M
2023-03-31 38.49 39.87 38.49 39.58 0.5M
2023-03-30 38.60 39.40 38.14 38.36 0.5M
2023-03-29 38.43 38.78 38.08 38.60 0.6M
2023-03-28 38.83 39.02 38.22 38.33 0.5M
2023-03-27 38.55 39.54 38.04 39.10 0.8M
2023-03-24 38.35 38.49 36.81 38.28 0.6M
2023-03-23 37.80 39.53 37.56 38.21 1.1M
2023-03-22 36.77 38.10 36.54 37.25 1.1M
2023-03-21 35.46 36.54 35.46 36.39 0.6M
2023-03-20 35.50 35.71 34.06 35.19 1.1M
2023-03-17 35.56 35.59 34.77 35.50 0.5M
2023-03-16 34.31 35.90 34.18 35.46 0.6M
2023-03-15 34.30 34.71 33.42 34.41 0.7M
2023-03-14 34.23 35.42 33.77 34.89 0.4M
2023-03-13 33.28 33.88 32.28 33.53 0.7M
2023-03-10 34.50 34.94 33.61 33.91 0.7M
2023-03-09 36.20 36.28 34.26 34.31 0.6M
2023-03-08 36.83 37.02 35.81 36.28 0.6M
2023-03-07 35.76 37.18 35.76 36.35 0.9M
2023-03-06 35.00 36.32 35.00 35.76 1.0M
2023-03-03 34.50 34.84 34.19 34.78 0.6M
2023-03-02 33.20 34.30 33.08 34.28 0.6M
2023-03-01 33.70 34.28 33.40 33.78 0.5M
2023-02-28 34.17 34.79 33.71 33.74 0.7M
2023-02-27 33.71 34.62 33.47 34.04 0.9M
2023-02-24 33.49 33.74 33.03 33.46 0.4M
2023-02-23 33.80 34.17 33.47 34.06 0.9M
2023-02-22 33.19 33.86 33.14 33.43 0.6M
2023-02-21 32.90 33.25 32.57 33.10 0.6M
2023-02-17 33.28 33.83 33.10 33.28 0.6M
2023-02-16 33.73 33.91 33.19 33.28 0.7M
2023-02-15 33.61 34.32 33.61 34.10 0.9M
2023-02-14 32.96 34.16 32.86 33.70 1.0M
2023-02-13 31.80 33.28 31.77 32.97 1.1M
2023-02-10 30.55 31.73 30.45 31.70 1.0M
2023-02-09 31.73 32.12 30.60 31.07 1.0M
2023-02-08 32.24 33.23 29.83 30.71 2.7M
2023-02-07 33.45 33.68 32.90 33.54 0.7M
2023-02-06 33.54 33.98 33.29 33.74 0.8M
2023-02-03 33.88 34.32 33.34 33.93 0.6M
2023-02-02 34.00 35.16 33.90 34.00 1.2M
2023-02-01 33.39 33.86 32.80 33.47 0.8M
2023-01-31 33.40 33.58 32.78 33.50 0.6M
2023-01-30 32.84 33.97 32.59 33.43 1.4M
2023-01-27 32.39 33.80 32.25 33.23 1.0M
2023-01-26 32.55 32.77 31.83 32.21 0.5M
2023-01-25 31.86 32.78 31.52 32.50 0.7M
2023-01-24 31.38 32.75 31.26 32.25 0.8M
2023-01-23 30.00 31.88 29.71 31.68 1.1M
2023-01-20 28.54 29.78 28.54 29.70 0.4M
2023-01-19 28.56 28.83 28.30 28.53 0.4M
2023-01-18 29.57 29.84 28.78 28.97 0.4M
2023-01-17 30.19 30.20 29.57 29.61 0.5M
2023-01-13 29.11 30.40 29.09 29.98 0.9M
2023-01-12 29.04 29.63 28.55 29.33 0.5M
2023-01-11 29.19 29.26 28.68 29.25 0.4M
2023-01-10 28.40 29.30 28.30 29.13 0.4M
2023-01-09 29.12 29.59 28.52 28.52 0.7M
2023-01-06 28.17 29.57 28.00 28.81 1.1M
2023-01-05 26.75 27.83 26.09 27.71 0.4M
2023-01-04 26.65 27.73 26.48 27.00 1.0M
2023-01-03 25.57 26.12 24.76 25.10 0.4M