CPI Card

PMTS
🏛️ usa →
15.44
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
2023-12-29 19.51 19.51 18.86 19.19 0.0M
2023-12-28 19.52 20.44 19.49 19.96 0.0M
2023-12-27 19.27 19.94 19.04 19.74 0.0M
2023-12-26 18.34 19.65 18.34 19.04 0.0M
2023-12-22 19.03 19.49 18.50 18.95 0.0M
2023-12-21 19.05 19.17 18.38 19.03 0.0M
2023-12-20 19.15 20.28 18.56 18.98 0.0M
2023-12-19 19.39 19.70 18.86 19.54 0.0M
2023-12-18 19.70 19.72 18.24 19.09 0.0M
2023-12-15 18.60 19.89 18.15 19.79 0.1M
2023-12-14 18.41 19.00 18.11 18.60 0.0M
2023-12-13 17.15 18.23 16.66 18.22 0.1M
2023-12-12 17.27 18.13 16.96 17.08 0.0M
2023-12-11 16.57 18.56 16.57 17.50 0.0M
2023-12-08 17.03 18.03 16.91 17.74 0.0M
2023-12-07 16.67 17.39 16.57 17.30 0.0M
2023-12-06 17.03 17.48 16.77 16.96 0.0M
2023-12-05 17.70 18.14 17.30 17.54 0.0M
2023-12-04 18.36 18.50 17.75 17.93 0.0M
2023-12-01 18.00 18.37 17.73 18.01 0.0M
2023-11-30 17.96 17.96 17.11 17.79 0.0M
2023-11-29 16.20 17.80 16.20 17.51 0.0M
2023-11-28 18.29 18.29 16.00 16.16 0.0M
2023-11-27 17.40 18.29 16.13 17.97 0.0M
2023-11-24 16.86 17.89 16.86 17.70 0.0M
2023-11-22 16.13 17.13 16.13 16.86 0.0M
2023-11-21 15.34 15.98 15.20 15.94 0.0M
2023-11-20 15.61 16.33 15.61 15.62 0.0M
2023-11-17 15.04 15.91 15.04 15.85 0.0M
2023-11-16 15.29 15.29 14.35 14.94 0.0M
2023-11-15 15.29 15.73 15.04 15.16 0.0M
2023-11-14 14.48 15.40 14.34 15.29 0.1M
2023-11-13 13.65 14.99 13.65 14.14 0.1M
2023-11-10 12.96 14.26 12.76 13.68 0.0M
2023-11-09 13.33 13.50 12.65 12.72 0.0M
2023-11-08 13.58 13.81 13.00 13.46 0.1M
2023-11-07 14.25 15.28 13.75 14.26 0.1M
2023-11-06 16.30 16.79 15.90 15.90 0.0M
2023-11-03 17.34 17.34 16.51 16.71 0.0M
2023-11-02 16.41 16.99 16.41 16.70 0.0M
2023-11-01 17.00 17.06 16.01 16.40 0.0M
2023-10-31 16.65 16.85 15.79 16.55 0.0M
2023-10-30 16.68 17.07 16.42 16.82 0.0M
2023-10-27 16.55 16.87 16.25 16.76 0.0M
2023-10-26 17.27 17.41 16.39 16.87 0.0M
2023-10-25 17.07 17.44 16.74 17.33 0.0M
2023-10-24 16.18 18.00 15.33 17.52 0.1M
2023-10-23 15.47 16.30 15.11 16.13 0.1M
2023-10-20 15.62 15.63 15.20 15.32 0.0M
2023-10-19 15.71 16.17 14.92 15.59 0.0M
2023-10-18 16.01 16.01 15.38 15.57 0.0M
2023-10-17 15.46 16.34 15.46 16.23 0.0M
2023-10-16 15.30 15.85 15.20 15.67 0.0M
2023-10-13 15.78 16.52 15.00 15.41 0.0M
2023-10-12 16.12 16.13 15.59 15.71 0.0M
2023-10-11 16.77 16.77 15.85 16.29 0.0M
2023-10-10 17.13 17.21 16.51 16.68 0.0M
2023-10-09 17.16 17.16 16.38 16.71 0.0M
2023-10-06 17.51 17.51 17.00 17.20 0.0M
2023-10-05 17.86 18.05 17.53 17.73 0.0M
2023-10-04 18.14 18.14 17.57 17.87 0.0M
2023-10-03 18.40 18.51 17.94 18.06 0.0M
2023-10-02 18.45 18.57 17.70 18.43 0.0M
2023-09-29 17.75 18.81 17.75 18.52 0.0M
2023-09-28 18.14 18.23 17.53 18.15 0.0M
2023-09-27 17.72 18.10 17.58 17.99 0.0M
2023-09-26 17.89 18.00 17.30 17.71 0.0M
2023-09-25 18.42 18.42 17.85 17.90 0.0M
2023-09-22 18.42 18.52 17.70 18.20 0.0M
2023-09-21 18.11 18.68 17.73 18.19 0.0M
2023-09-20 18.50 18.55 17.81 18.02 0.0M
2023-09-19 18.76 19.04 18.25 18.44 0.0M
2023-09-18 18.80 18.87 18.05 18.23 0.0M
2023-09-15 18.90 19.16 18.09 18.98 0.0M
2023-09-14 18.65 19.49 18.53 19.04 0.0M
2023-09-13 20.37 20.40 18.49 18.73 0.0M
2023-09-12 20.20 20.50 19.70 20.20 0.0M
2023-09-11 21.17 21.40 20.05 20.16 0.0M
2023-09-08 20.76 21.41 20.31 21.17 0.0M
2023-09-07 20.52 21.06 20.25 20.56 0.0M
2023-09-06 21.00 21.00 20.30 20.53 0.0M
2023-09-05 21.02 21.04 20.33 20.66 0.0M
2023-09-01 21.42 21.42 20.18 20.97 0.0M
2023-08-31 20.91 20.99 20.64 20.67 0.0M
2023-08-30 20.90 21.44 20.78 20.87 0.0M
2023-08-29 20.37 20.62 20.37 20.59 0.0M
2023-08-28 20.00 20.56 20.00 20.10 0.0M
2023-08-25 19.94 20.24 19.21 20.11 0.0M
2023-08-24 21.21 21.21 19.72 19.84 0.0M
2023-08-23 21.38 21.88 20.85 21.18 0.0M
2023-08-22 21.47 21.83 21.00 21.32 0.1M
2023-08-21 21.79 22.40 21.27 21.44 0.0M
2023-08-18 21.39 21.99 21.36 21.87 0.1M
2023-08-17 22.70 22.70 21.18 21.61 0.1M
2023-08-16 22.71 23.34 22.60 22.69 0.0M
2023-08-15 22.36 22.99 22.13 22.56 0.0M
2023-08-14 23.15 23.15 22.01 22.85 0.1M
2023-08-11 22.36 23.39 22.27 23.17 0.0M
2023-08-10 23.08 23.28 21.68 22.51 0.1M
2023-08-09 28.00 28.01 23.07 23.25 0.3M
2023-08-08 25.27 29.94 24.77 28.21 0.3M
2023-08-07 25.10 25.10 23.62 24.18 0.2M
2023-08-04 24.90 25.84 24.51 25.07 0.2M
2023-08-03 24.30 24.88 23.72 24.57 0.1M
2023-08-02 24.34 24.98 23.70 24.39 0.1M
2023-08-01 24.39 24.54 23.99 24.45 0.0M
2023-07-31 23.60 24.45 23.30 24.41 0.0M
2023-07-28 23.45 23.96 23.27 23.57 0.0M
2023-07-27 22.90 23.74 22.36 23.44 0.1M
2023-07-26 22.93 23.79 22.47 22.81 0.1M
2023-07-25 22.50 23.28 22.44 23.13 0.1M
2023-07-24 21.53 22.80 21.38 22.48 0.0M
2023-07-21 21.05 21.67 20.89 21.58 0.1M
2023-07-20 20.64 21.06 20.27 21.00 0.1M
2023-07-19 21.59 21.95 20.50 20.55 0.1M
2023-07-18 21.06 21.72 21.06 21.56 0.0M
2023-07-17 21.02 21.52 20.90 21.06 0.0M
2023-07-14 21.23 21.46 20.60 21.02 0.0M
2023-07-13 20.98 21.43 20.52 21.21 0.1M
2023-07-12 21.23 22.10 20.69 20.77 0.1M
2023-07-11 21.89 21.89 20.52 20.81 0.1M
2023-07-10 22.37 22.67 21.80 21.94 0.1M
2023-07-07 23.15 23.66 22.15 22.19 0.1M
2023-07-06 22.96 23.34 22.30 22.99 0.1M
2023-07-05 23.12 23.44 22.45 22.94 0.1M
2023-07-03 23.25 23.81 22.98 23.24 0.0M
2023-06-30 23.05 23.54 23.05 23.25 0.2M
2023-06-29 22.19 23.00 22.19 22.85 0.1M
2023-06-28 22.47 22.77 21.56 22.42 0.1M
2023-06-27 23.10 23.38 22.22 22.53 0.1M
2023-06-26 23.93 24.55 22.82 22.96 0.1M
2023-06-23 24.51 25.28 23.39 23.93 0.7M
2023-06-22 25.58 25.83 24.68 25.03 0.0M
2023-06-21 25.49 25.79 24.76 25.37 0.0M
2023-06-20 25.34 26.30 25.12 25.49 0.1M
2023-06-16 25.01 26.11 24.85 25.33 0.1M
2023-06-15 26.19 26.49 24.79 25.20 0.1M
2023-06-14 26.82 27.10 25.79 25.96 0.1M
2023-06-13 25.26 26.87 25.26 26.56 0.1M
2023-06-12 23.74 25.72 23.42 25.33 0.1M
2023-06-09 23.14 23.71 22.68 23.03 0.1M
2023-06-08 24.38 24.70 23.30 23.38 0.1M
2023-06-07 24.34 25.00 24.13 24.38 0.1M
2023-06-06 24.51 24.60 23.46 24.42 0.1M
2023-06-05 27.01 27.25 24.30 24.32 0.1M
2023-06-02 26.63 27.52 26.25 27.31 0.0M
2023-06-01 26.39 27.09 25.81 26.31 0.0M
2023-05-31 25.75 26.82 25.73 26.61 0.1M
2023-05-30 26.61 27.34 25.79 25.98 0.0M
2023-05-26 26.49 27.56 26.04 26.48 0.0M
2023-05-25 26.95 27.48 26.25 26.49 0.0M
2023-05-24 27.52 28.48 26.29 26.96 0.0M
2023-05-23 27.45 29.25 27.20 27.57 0.1M
2023-05-22 27.30 28.42 26.15 27.07 0.1M
2023-05-19 27.07 27.47 26.49 26.89 0.0M
2023-05-18 26.63 27.29 26.18 26.97 0.0M
2023-05-17 26.40 26.96 26.11 26.86 0.0M
2023-05-16 27.02 27.45 26.19 26.46 0.0M
2023-05-15 26.31 27.82 26.02 27.04 0.1M
2023-05-12 26.95 28.31 25.95 26.69 0.1M
2023-05-11 27.57 27.57 25.33 27.26 0.1M
2023-05-10 30.20 30.65 26.86 27.01 0.2M
2023-05-09 41.89 42.00 29.11 30.20 0.4M
2023-05-08 40.23 41.00 39.66 41.00 0.0M
2023-05-05 37.52 40.02 37.23 39.86 0.1M
2023-05-04 39.59 41.98 36.03 37.16 0.1M
2023-05-03 38.82 40.67 38.82 39.62 0.0M
2023-05-02 42.10 42.10 38.38 38.40 0.1M
2023-05-01 42.48 43.64 40.93 41.99 0.1M
2023-04-28 41.17 42.32 40.72 41.87 0.0M
2023-04-27 40.89 41.99 40.41 40.99 0.0M
2023-04-26 40.40 41.33 40.03 40.87 0.0M
2023-04-25 42.39 42.47 39.03 39.94 0.1M
2023-04-24 41.46 42.44 40.46 42.39 0.0M
2023-04-21 42.18 42.50 41.59 41.96 0.0M
2023-04-20 41.53 42.50 40.69 42.39 0.0M
2023-04-19 41.28 42.02 40.40 41.69 0.1M
2023-04-18 44.59 45.00 40.67 41.25 0.1M
2023-04-17 42.49 45.63 42.49 43.92 0.1M
2023-04-14 42.82 43.00 41.78 42.49 0.0M
2023-04-13 41.55 43.06 41.01 42.91 0.1M
2023-04-12 43.57 43.97 40.96 41.64 0.0M
2023-04-11 43.63 44.16 42.73 43.50 0.1M
2023-04-10 43.63 44.15 42.49 43.37 0.0M
2023-04-06 41.46 43.88 40.13 43.34 0.1M
2023-04-05 41.00 41.92 39.75 41.59 0.1M
2023-04-04 42.50 42.80 38.49 40.77 0.1M
2023-04-03 44.97 45.38 41.94 42.45 0.1M
2023-03-31 44.54 45.80 44.08 45.01 0.2M
2023-03-30 45.42 45.95 43.77 44.54 0.0M
2023-03-29 43.59 45.86 43.50 45.00 0.1M
2023-03-28 44.05 44.75 42.89 43.49 0.1M
2023-03-27 43.33 45.00 42.75 43.68 0.1M
2023-03-24 43.01 44.20 41.83 43.31 0.1M
2023-03-23 41.48 44.25 41.38 43.08 0.2M
2023-03-22 41.00 41.38 39.74 40.71 0.0M
2023-03-21 40.13 41.79 40.13 41.00 0.1M
2023-03-20 40.77 41.23 39.01 40.20 0.1M
2023-03-17 40.12 41.89 39.45 40.61 0.1M
2023-03-16 40.11 41.52 37.18 41.00 0.1M
2023-03-15 38.94 40.43 37.92 40.19 0.0M
2023-03-14 37.35 40.00 36.09 39.40 0.1M
2023-03-13 39.81 40.34 36.20 36.75 0.1M
2023-03-10 40.13 41.00 37.26 40.56 0.1M
2023-03-09 40.50 41.33 39.21 40.72 0.1M
2023-03-08 35.08 41.00 35.08 40.30 0.2M
2023-03-07 32.09 34.90 31.25 33.73 0.1M
2023-03-06 33.41 33.52 32.04 32.05 0.0M
2023-03-03 33.66 34.86 32.49 33.33 0.0M
2023-03-02 33.64 35.68 32.66 33.86 0.0M
2023-03-01 32.44 33.84 32.44 33.45 0.0M
2023-02-28 33.12 35.33 32.27 32.27 0.0M
2023-02-27 35.40 35.87 33.04 33.07 0.0M
2023-02-24 34.62 35.68 34.09 35.54 0.0M
2023-02-23 35.99 36.98 34.81 35.33 0.0M
2023-02-22 34.48 35.94 33.06 35.90 0.1M
2023-02-21 36.11 36.55 34.45 34.51 0.0M
2023-02-17 35.16 36.78 34.85 36.75 0.0M
2023-02-16 34.18 35.87 31.99 34.85 0.0M
2023-02-15 31.90 34.18 31.69 33.84 0.0M
2023-02-14 31.87 33.54 30.50 32.01 0.1M
2023-02-13 32.99 33.49 32.10 32.70 0.0M
2023-02-10 31.65 34.49 31.60 33.48 0.0M
2023-02-09 33.33 34.00 29.76 32.05 0.1M
2023-02-08 40.72 41.00 32.75 33.15 0.1M
2023-02-07 39.38 42.50 38.17 40.72 0.2M
2023-02-06 37.48 39.30 36.12 38.98 0.0M
2023-02-03 38.04 38.17 37.12 37.40 0.0M
2023-02-02 38.64 39.25 36.63 38.25 0.0M
2023-02-01 36.47 38.20 35.90 37.82 0.1M
2023-01-31 36.99 37.19 35.63 36.63 0.0M
2023-01-30 34.55 36.49 34.55 36.48 0.0M
2023-01-27 34.32 35.00 33.00 34.53 0.0M
2023-01-26 35.59 36.28 34.23 34.97 0.0M
2023-01-25 34.00 35.73 33.29 35.34 0.0M
2023-01-24 35.41 35.99 33.56 33.95 0.0M
2023-01-23 34.06 35.50 33.86 35.00 0.0M
2023-01-20 32.25 34.87 32.25 33.70 0.0M
2023-01-19 33.12 33.64 32.22 32.68 0.0M
2023-01-18 35.19 35.95 33.19 33.67 0.0M
2023-01-17 34.84 36.50 34.60 35.18 0.1M
2023-01-13 35.13 36.60 33.96 35.01 0.1M
2023-01-12 35.17 36.67 33.76 35.41 0.1M
2023-01-11 37.76 38.62 35.42 35.52 0.1M
2023-01-10 37.50 38.69 35.66 38.00 0.1M
2023-01-09 37.87 37.87 35.50 37.47 0.1M
2023-01-06 36.01 37.34 34.51 37.01 0.1M
2023-01-05 40.78 40.78 36.08 36.57 0.1M
2023-01-04 38.90 40.83 38.73 40.26 0.1M
2023-01-03 36.69 38.87 36.53 37.56 0.1M