Tenet Fintech

PKK
🏛️ usa →
0.07
Last Update: 2025-09-26
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 5.46 5.71 5.38 5.62 0.1M
2021-12-30 6.00 6.00 5.10 5.47 0.3M
2021-12-29 5.55 5.75 5.52 5.58 0.1M
2021-12-28 5.70 5.95 5.70 5.77 0.1M
2021-12-27 6.00 6.04 5.78 5.85 0.0M
2021-12-23 5.99 6.03 5.85 6.03 0.1M
2021-12-22 6.02 6.18 5.86 5.91 0.1M
2021-12-21 5.81 6.25 5.81 6.09 0.1M
2021-12-20 5.92 6.00 5.65 5.72 0.1M
2021-12-17 5.95 6.01 5.81 5.99 0.1M
2021-12-16 6.01 6.32 6.01 6.05 0.1M
2021-12-15 5.95 6.20 5.90 6.00 0.0M
2021-12-14 5.85 6.46 5.85 6.38 0.1M
2021-12-13 6.97 6.97 6.15 6.20 0.1M
2021-12-10 7.45 7.45 7.00 7.02 0.0M
2021-12-09 7.11 7.50 7.07 7.25 0.1M
2021-12-08 6.55 7.65 6.55 7.04 0.1M
2021-12-07 5.92 6.69 5.92 6.50 0.1M
2021-12-06 5.81 6.03 5.76 5.90 0.1M
2021-12-03 6.00 6.17 5.67 5.91 0.2M
2021-12-02 6.00 6.14 5.78 5.85 0.1M
2021-12-01 6.06 6.41 5.66 6.00 0.1M
2021-11-30 6.31 6.33 5.98 6.19 0.1M
2021-11-29 6.75 6.75 5.83 6.44 0.4M
2021-11-26 7.00 7.00 6.45 6.72 0.1M
2021-11-24 7.05 7.10 6.73 6.97 0.1M
2021-11-23 6.71 7.05 6.60 6.83 0.3M
2021-11-22 7.60 7.60 6.93 6.93 0.2M
2021-11-19 6.60 7.20 6.60 7.18 0.1M
2021-11-18 7.00 7.25 6.65 6.75 0.2M
2021-11-17 7.15 7.60 6.93 7.31 0.2M
2021-11-16 7.91 7.91 7.30 7.42 0.3M
2021-11-15 8.11 8.13 7.87 8.07 0.1M
2021-11-12 7.73 8.40 7.73 8.05 0.1M
2021-11-11 7.70 8.31 7.62 7.89 0.1M
2021-11-10 7.82 7.82 7.50 7.76 0.1M
2021-11-09 7.63 7.97 7.55 7.65 0.1M
2021-11-08 8.00 8.00 7.42 7.69 0.2M
2021-11-05 9.32 9.32 8.20 8.21 0.1M
2021-11-04 8.10 8.90 8.10 8.48 0.1M
2021-11-03 8.83 9.06 8.77 8.86 0.1M
2021-11-02 9.09 9.09 8.77 8.90 0.1M
2021-11-01 9.79 9.79 8.68 8.88 0.0M
2021-10-29 8.85 9.02 8.74 9.01 0.1M
2021-10-28 9.03 9.03 8.57 8.71 0.1M
2021-10-27 8.55 8.82 8.30 8.64 0.2M
2021-10-26 8.60 8.60 8.15 8.23 0.1M
2021-10-25 8.52 8.58 8.17 8.38 0.2M
2021-10-22 9.10 9.45 8.74 8.76 0.2M
2021-10-21 8.10 9.29 8.10 9.14 0.2M
2021-10-20 7.60 8.50 7.60 8.50 0.1M
2021-10-19 7.52 8.14 7.52 8.07 0.1M
2021-10-18 7.84 8.04 7.77 7.97 0.1M
2021-10-15 8.46 8.46 7.80 7.88 0.1M
2021-10-14 7.60 8.03 7.60 7.95 0.1M
2021-10-13 8.55 8.55 7.56 7.94 0.3M
2021-10-12 7.99 8.39 7.90 8.03 0.1M
2021-10-11 8.21 8.45 7.80 7.80 0.3M
2021-10-08 8.15 8.55 8.15 8.40 0.1M
2021-10-07 7.76 7.90 7.63 7.90 0.2M
2021-10-06 8.00 8.06 7.70 7.95 0.2M
2021-10-05 5.67 7.55 5.67 7.55 0.3M
2021-10-04 7.40 7.47 5.65 6.30 1.4M
2021-09-20 9.16 9.85 8.61 9.09 0.7M
2021-09-17 10.24 10.69 9.66 10.14 0.9M
2021-09-16 8.23 9.87 8.00 9.64 1.1M
2021-09-15 8.78 8.78 7.57 8.08 0.8M
2021-09-14 10.08 10.14 8.73 8.84 0.8M
2021-09-13 10.30 10.30 9.80 9.91 0.4M
2021-09-10 10.30 10.67 10.07 10.15 0.4M
2021-09-09 10.48 10.69 9.60 9.92 0.7M
2021-09-08 12.00 12.00 10.25 10.45 0.6M
2021-09-07 10.80 11.46 10.80 11.09 0.5M
2021-09-03 9.48 11.07 9.33 10.79 0.4M
2021-09-02 9.18 9.40 8.91 9.31 0.2M
2021-09-01 8.94 9.20 8.78 9.06 0.2M
2021-08-31 8.29 8.80 7.95 8.76 0.1M
2021-08-30 8.34 8.50 8.07 8.22 0.2M
2021-08-27 8.57 9.00 8.30 8.46 0.4M
2021-08-26 8.18 8.24 7.80 8.15 0.2M
2021-08-25 8.27 8.27 8.07 8.20 0.1M
2021-08-24 8.30 8.30 8.06 8.27 0.1M
2021-08-23 8.00 8.22 7.95 8.15 0.2M
2021-08-20 7.80 7.97 7.51 7.85 0.1M
2021-08-19 7.49 7.93 7.31 7.68 0.2M
2021-08-18 7.62 7.94 6.87 7.66 0.4M
2021-08-17 8.72 8.82 7.14 7.59 0.6M
2021-08-16 8.36 8.76 7.91 8.73 0.6M
2021-08-13 7.72 8.25 7.48 7.88 0.6M
2021-08-12 6.40 7.52 6.40 7.52 0.6M
2021-08-11 6.43 6.43 6.09 6.40 0.4M
2021-08-10 6.00 6.28 5.89 6.00 0.4M
2021-08-09 5.18 6.30 5.03 5.90 0.7M
2021-08-06 4.88 5.01 4.81 5.01 0.2M
2021-08-05 4.93 4.93 4.71 4.90 0.2M
2021-08-04 4.75 4.81 4.66 4.78 0.2M
2021-08-03 4.91 5.05 4.68 4.81 0.3M
2021-08-02 5.31 5.31 4.93 5.01 0.3M
2021-07-30 4.30 4.85 4.19 4.82 0.4M
2021-07-29 4.30 4.46 4.08 4.31 0.3M
2021-07-28 3.57 4.26 2.75 4.25 0.5M
2021-07-27 2.10 2.12 2.09 2.10 0.0M
2021-07-26 2.29 2.29 2.10 2.12 0.4M
2021-07-23 2.20 2.28 2.12 2.27 0.2M
2021-07-22 1.96 2.28 1.96 2.23 0.6M
2021-07-21 2.04 2.11 1.93 2.00 0.3M
2021-07-20 2.21 2.27 1.98 2.05 1.0M
2021-07-19 1.96 2.17 1.92 2.12 0.8M
2021-07-16 1.70 1.96 1.68 1.95 0.4M
2021-07-15 1.54 1.78 1.50 1.68 0.3M
2021-07-14 1.58 1.64 1.54 1.54 0.1M
2021-07-13 1.61 1.68 1.52 1.57 0.2M
2021-07-12 1.60 1.62 1.57 1.61 0.2M
2021-07-09 1.71 1.71 1.55 1.59 0.5M
2021-07-08 1.66 1.66 1.49 1.52 0.5M
2021-07-07 1.60 1.61 1.52 1.57 0.3M
2021-07-06 1.58 1.61 1.55 1.57 0.6M
2021-07-02 1.60 1.66 1.59 1.59 0.3M
2021-07-01 1.68 1.73 1.59 1.65 0.6M
2021-06-30 1.61 1.66 1.58 1.59 0.4M
2021-06-29 1.63 1.67 1.58 1.61 0.2M
2021-06-28 1.81 1.89 1.62 1.62 0.4M
2021-06-25 1.67 1.76 1.64 1.75 0.3M
2021-06-24 1.60 1.70 1.58 1.67 0.1M
2021-06-23 1.75 1.79 1.55 1.58 0.8M
2021-06-22 1.73 1.79 1.71 1.78 0.1M
2021-06-21 1.77 1.79 1.74 1.75 0.1M
2021-06-18 1.75 1.77 1.72 1.75 0.1M
2021-06-17 1.78 1.81 1.74 1.75 0.2M
2021-06-16 1.84 1.84 1.79 1.81 0.1M
2021-06-15 1.85 1.85 1.77 1.82 0.2M
2021-06-14 1.80 1.86 1.77 1.79 0.2M
2021-06-11 1.87 1.87 1.83 1.86 0.1M
2021-06-10 1.85 1.88 1.80 1.86 0.1M
2021-06-09 1.85 1.86 1.82 1.86 0.1M
2021-06-08 1.85 1.87 1.81 1.84 0.1M
2021-06-07 1.90 1.90 1.76 1.85 0.1M
2021-06-04 1.78 1.91 1.78 1.90 0.1M
2021-06-03 1.85 1.86 1.74 1.78 0.3M
2021-06-02 1.99 2.01 1.85 1.85 0.4M
2021-06-01 2.04 2.12 2.00 2.01 0.4M
2021-05-28 1.80 1.91 1.80 1.89 0.1M
2021-05-27 1.85 1.90 1.78 1.85 0.3M
2021-05-26 1.97 1.98 1.84 1.85 0.3M
2021-05-25 2.04 2.04 1.97 1.98 0.2M
2021-05-24 2.14 2.14 1.97 2.09 0.2M
2021-05-21 2.05 2.05 2.01 2.02 0.1M
2021-05-20 2.01 2.06 1.97 2.05 0.1M
2021-05-19 2.04 2.14 2.00 2.07 0.1M
2021-05-18 1.97 2.08 1.97 2.07 0.1M
2021-05-17 2.07 2.07 1.98 2.04 0.1M
2021-05-14 1.86 2.08 1.82 2.05 0.2M
2021-05-13 1.90 1.96 1.78 1.82 0.4M
2021-05-12 2.07 2.07 1.91 1.91 0.3M
2021-05-11 2.00 2.05 1.82 2.05 0.5M
2021-05-10 2.30 2.30 1.99 2.02 0.7M
2021-05-07 2.16 2.27 2.14 2.24 0.1M
2021-05-06 2.27 2.27 2.10 2.18 0.3M
2021-05-05 2.28 2.31 2.19 2.27 0.1M
2021-05-04 2.30 2.31 2.25 2.27 0.2M
2021-05-03 2.48 2.48 2.31 2.35 0.2M
2021-04-30 2.32 2.35 2.30 2.34 0.2M
2021-04-29 2.41 2.41 2.31 2.34 0.1M
2021-04-28 2.30 2.38 2.27 2.38 0.3M
2021-04-27 2.33 2.40 2.25 2.29 0.3M
2021-04-26 2.36 2.37 2.29 2.30 0.3M
2021-04-23 2.33 2.39 2.25 2.37 0.2M
2021-04-22 2.40 2.40 2.31 2.33 0.2M
2021-04-21 2.41 2.41 2.30 2.40 0.2M
2021-04-20 2.33 2.39 2.28 2.39 0.2M
2021-04-19 2.49 2.49 2.28 2.30 0.4M
2021-04-16 2.43 2.43 2.31 2.39 0.3M
2021-04-15 2.39 2.43 2.28 2.33 0.2M
2021-04-14 2.42 2.45 2.34 2.39 0.3M
2021-04-13 2.32 2.40 2.28 2.39 0.4M
2021-04-12 2.40 2.40 2.27 2.29 0.3M
2021-04-09 2.21 2.39 2.21 2.37 0.3M
2021-04-08 2.11 2.21 2.11 2.21 0.2M
2021-04-07 2.05 2.15 2.00 2.15 0.2M
2021-04-06 2.17 2.19 2.09 2.09 0.3M
2021-04-05 2.20 2.20 2.11 2.18 0.3M
2021-04-01 2.22 2.23 2.15 2.18 0.2M
2021-03-31 2.16 2.26 2.16 2.21 0.2M
2021-03-30 2.18 2.31 2.15 2.22 0.1M
2021-03-29 2.30 2.31 2.15 2.20 0.2M
2021-03-26 2.30 2.30 2.16 2.30 0.1M
2021-03-25 2.14 2.28 2.09 2.27 0.2M
2021-03-24 2.15 2.18 2.12 2.16 0.3M
2021-03-23 2.19 2.20 2.12 2.13 0.2M
2021-03-22 2.25 2.27 2.14 2.18 0.2M
2021-03-19 2.27 2.27 2.12 2.24 0.3M
2021-03-18 2.24 2.29 2.15 2.20 0.4M
2021-03-17 2.21 2.30 2.18 2.29 0.4M
2021-03-16 2.29 2.33 2.24 2.24 0.5M
2021-03-15 2.30 2.39 2.27 2.28 0.4M
2021-03-12 2.30 2.33 2.24 2.30 0.2M
2021-03-11 2.34 2.34 2.22 2.29 0.2M
2021-03-10 2.24 2.35 2.21 2.27 0.3M
2021-03-09 2.10 2.25 2.10 2.21 0.3M
2021-03-08 2.21 2.22 1.95 2.09 0.6M
2021-03-05 2.17 2.23 1.63 2.12 1.4M
2021-03-04 2.40 2.41 2.15 2.23 0.8M
2021-03-03 2.41 2.50 2.33 2.37 0.4M
2021-03-02 2.43 2.50 2.35 2.41 0.9M
2021-03-01 2.34 2.35 2.27 2.29 0.3M
2021-02-26 2.25 2.31 2.12 2.29 0.3M
2021-02-25 2.33 2.37 2.16 2.27 0.6M
2021-02-24 2.24 2.31 2.20 2.28 0.3M
2021-02-23 2.21 2.27 1.96 2.18 0.6M
2021-02-22 2.28 2.31 2.24 2.28 0.3M
2021-02-19 2.31 2.33 2.27 2.28 0.4M
2021-02-18 2.35 2.35 2.25 2.30 0.3M
2021-02-17 2.35 2.39 2.20 2.28 0.3M
2021-02-16 2.30 2.44 2.25 2.35 0.5M
2021-02-12 2.27 2.29 2.19 2.29 0.2M
2021-02-11 2.37 2.37 2.20 2.25 0.4M
2021-02-10 2.39 2.43 2.23 2.31 0.6M
2021-02-09 2.40 2.45 2.33 2.36 0.4M
2021-02-08 2.40 2.48 2.34 2.43 1.0M
2021-02-05 2.18 2.34 2.17 2.32 0.4M
2021-02-04 2.23 2.25 2.15 2.19 0.4M
2021-02-03 2.23 2.30 2.16 2.22 0.6M
2021-02-02 2.10 2.15 2.05 2.08 0.5M
2021-02-01 2.11 2.16 2.05 2.09 0.4M
2021-01-29 2.11 2.24 1.96 2.11 0.5M
2021-01-28 2.15 2.24 2.03 2.09 0.8M
2021-01-27 2.20 2.37 2.03 2.22 1.1M
2021-01-26 2.45 2.57 2.30 2.39 0.7M
2021-01-25 2.38 2.50 2.37 2.40 0.8M
2021-01-22 2.35 2.49 2.27 2.37 1.0M
2021-01-21 2.39 2.55 2.20 2.36 1.7M
2021-01-20 2.00 2.34 1.95 2.32 1.2M
2021-01-19 1.62 1.97 1.62 1.94 1.2M
2021-01-15 1.49 1.53 1.44 1.48 0.4M
2021-01-14 1.50 1.53 1.49 1.52 0.8M
2021-01-13 1.35 1.49 1.28 1.49 1.8M
2021-01-12 1.37 1.40 1.31 1.34 0.5M
2021-01-11 1.40 1.41 1.32 1.38 0.7M
2021-01-08 1.39 1.41 1.37 1.40 0.5M
2021-01-07 1.30 1.40 1.30 1.36 0.4M
2021-01-06 1.45 1.46 1.30 1.31 0.5M
2021-01-05 1.38 1.44 1.36 1.40 0.5M
2021-01-04 1.33 1.40 1.27 1.37 0.6M