CPI Card

PMTS
🏛️ usa →
14.91
Last Update: 2025-09-29
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
2025-09-29 15.48 15.48 14.88 14.91 0.0M
2025-09-26 15.00 15.46 14.81 15.44 0.1M
2025-09-25 15.57 15.64 14.87 14.95 0.0M
2025-09-24 16.05 16.05 15.45 15.72 0.0M
2025-09-23 15.72 16.21 15.72 16.04 0.0M
2025-09-22 15.56 15.79 15.14 15.71 0.0M
2025-09-19 15.78 15.79 15.37 15.62 0.2M
2025-09-18 14.90 15.87 14.90 15.83 0.0M
2025-09-17 14.90 15.42 14.79 14.81 0.0M
2025-09-16 15.20 15.26 14.76 14.76 0.0M
2025-09-15 15.03 15.42 14.99 15.21 0.0M
2025-09-12 15.21 15.30 14.76 14.89 0.1M
2025-09-11 14.67 15.36 14.45 15.19 0.0M
2025-09-10 14.78 16.31 14.37 14.51 0.0M
2025-09-09 14.01 14.89 13.95 14.72 0.0M
2025-09-08 14.21 14.30 13.82 14.05 0.0M
2025-09-05 14.69 14.83 14.22 14.30 0.0M
2025-09-04 14.40 14.75 14.29 14.74 0.0M
2025-09-03 15.17 15.17 14.40 14.50 0.0M
2025-09-02 15.26 15.89 15.00 15.22 0.0M
2025-08-29 15.77 15.95 15.49 15.58 0.0M
2025-08-28 15.56 15.92 15.37 15.74 0.0M
2025-08-27 16.15 16.36 15.51 15.52 0.0M
2025-08-26 15.72 16.16 15.52 16.12 0.0M
2025-08-25 15.42 15.74 15.28 15.64 0.0M
2025-08-22 14.87 15.71 14.87 15.57 0.1M
2025-08-21 14.86 15.24 14.68 14.73 0.0M
2025-08-20 15.10 15.71 14.79 14.89 0.0M
2025-08-19 15.70 15.85 15.13 15.18 0.0M
2025-08-18 15.79 16.16 15.49 15.61 0.1M
2025-08-15 15.76 15.76 15.01 15.61 0.1M
2025-08-14 16.15 16.58 15.70 15.72 0.1M
2025-08-13 16.22 17.12 16.00 16.11 0.1M
2025-08-12 14.05 16.26 13.80 16.06 0.3M
2025-08-11 13.43 14.49 13.41 13.74 0.2M
2025-08-08 12.67 13.98 12.52 13.25 0.5M
2025-08-07 18.18 18.80 17.27 18.62 0.0M
2025-08-06 17.90 18.39 17.76 18.00 0.0M
2025-08-05 18.65 18.65 17.81 17.90 0.0M
2025-08-04 19.03 19.09 18.58 18.69 0.0M
2025-08-01 19.11 19.41 18.32 18.75 0.0M
2025-07-31 20.45 20.54 19.41 19.41 0.0M
2025-07-30 20.86 21.21 20.50 20.62 0.0M
2025-07-29 21.25 21.25 20.85 20.89 0.0M
2025-07-28 21.57 21.57 20.67 20.98 0.0M
2025-07-25 20.79 21.06 20.07 21.00 0.0M
2025-07-24 21.29 21.29 20.55 20.55 0.0M
2025-07-23 21.03 21.38 20.76 21.29 0.0M
2025-07-22 21.06 21.16 20.75 20.97 0.0M
2025-07-21 21.73 21.73 20.81 20.85 0.0M
2025-07-18 22.03 22.03 21.29 21.56 0.0M
2025-07-17 21.86 22.20 21.57 21.80 0.1M
2025-07-16 21.65 21.86 21.19 21.79 0.0M
2025-07-15 22.05 22.23 21.37 21.62 0.0M
2025-07-14 22.14 22.14 21.46 21.99 0.0M
2025-07-11 23.00 23.00 22.07 22.14 0.1M
2025-07-10 22.68 23.41 22.68 23.00 0.0M
2025-07-09 23.30 23.30 22.68 22.81 0.0M
2025-07-08 24.00 24.00 23.00 23.12 0.1M
2025-07-07 24.84 25.50 24.09 24.30 0.1M
2025-07-03 24.45 25.37 24.45 25.11 0.0M
2025-07-02 23.99 24.46 23.90 24.43 0.1M
2025-07-01 23.51 24.42 23.51 23.97 0.0M
2025-06-30 23.33 23.82 23.33 23.72 0.0M
2025-06-27 23.72 24.04 23.22 23.32 0.2M
2025-06-26 22.92 23.86 22.92 23.72 0.0M
2025-06-25 23.31 23.31 22.88 22.92 0.0M
2025-06-24 23.36 23.51 23.21 23.34 0.0M
2025-06-23 23.11 23.27 22.57 23.06 0.0M
2025-06-20 23.19 23.31 22.75 22.95 0.1M
2025-06-18 22.99 23.11 22.61 22.90 0.0M
2025-06-17 22.76 23.20 22.66 22.83 0.1M
2025-06-16 22.61 23.08 22.61 23.03 0.1M
2025-06-13 22.51 22.85 22.33 22.33 0.0M
2025-06-12 22.37 23.20 22.37 22.83 0.0M
2025-06-11 22.13 22.83 21.81 22.53 0.1M
2025-06-10 22.03 22.88 21.81 21.93 0.1M
2025-06-09 21.82 22.20 21.47 22.05 0.0M
2025-06-06 21.87 22.41 21.46 21.79 0.0M
2025-06-05 21.46 22.23 21.21 21.72 0.0M
2025-06-04 22.64 22.98 21.31 21.43 0.0M
2025-06-03 22.31 23.42 22.30 22.77 0.1M
2025-06-02 22.13 22.51 22.08 22.31 0.1M
2025-05-30 21.92 22.40 21.25 22.26 0.1M
2025-05-29 21.72 22.17 21.34 22.14 0.0M
2025-05-28 21.32 21.84 20.55 21.70 0.1M
2025-05-27 20.23 21.00 19.64 20.32 0.2M
2025-05-23 19.82 20.65 19.63 19.98 0.1M
2025-05-22 20.00 20.55 19.29 20.09 0.1M
2025-05-21 21.03 21.07 19.91 19.98 0.1M
2025-05-20 22.01 22.10 21.15 21.19 0.1M
2025-05-19 23.73 23.73 21.38 21.83 0.1M
2025-05-16 23.34 24.73 23.34 24.17 0.1M
2025-05-15 23.05 23.76 21.78 23.27 0.1M
2025-05-14 23.12 23.58 22.72 23.09 0.1M
2025-05-13 21.61 23.14 21.28 23.10 0.1M
2025-05-12 21.62 21.62 19.11 20.48 0.1M
2025-05-09 22.00 22.45 21.10 21.51 0.1M
2025-05-08 20.46 22.75 20.01 22.05 0.1M
2025-05-07 21.29 24.87 18.46 20.18 0.2M
2025-05-06 26.12 27.00 25.23 25.34 0.1M
2025-05-05 26.27 26.69 26.04 26.12 0.0M
2025-05-02 26.29 27.31 26.27 26.36 0.0M
2025-05-01 26.14 26.41 25.53 26.06 0.0M
2025-04-30 25.54 26.38 25.37 26.14 0.0M
2025-04-29 26.30 26.70 25.89 26.39 0.0M
2025-04-28 26.16 26.84 25.81 26.48 0.0M
2025-04-25 25.92 26.41 25.76 26.16 0.0M
2025-04-24 26.29 26.71 25.74 26.03 0.0M
2025-04-23 26.92 27.71 26.27 26.30 0.0M
2025-04-22 25.92 26.87 25.37 26.10 0.1M
2025-04-21 24.74 25.75 24.17 25.62 0.1M
2025-04-17 24.94 25.90 24.94 25.24 0.0M
2025-04-16 25.30 25.68 24.16 24.92 0.0M
2025-04-15 24.65 25.64 24.45 25.48 0.1M
2025-04-14 24.63 25.29 23.91 24.71 0.0M
2025-04-11 23.67 24.93 23.67 23.96 0.0M
2025-04-10 24.63 25.01 22.87 23.53 0.0M
2025-04-09 22.74 26.91 22.26 25.45 0.0M
2025-04-08 25.36 25.67 22.45 23.20 0.0M
2025-04-07 22.65 25.16 21.42 24.10 0.0M
2025-04-04 25.82 25.82 23.09 24.11 0.0M
2025-04-03 27.70 28.00 26.35 26.53 0.1M
2025-04-02 28.87 29.89 28.55 29.12 0.0M
2025-04-01 29.11 29.85 28.18 29.13 0.0M
2025-03-31 28.65 29.37 28.10 29.17 0.0M
2025-03-28 30.39 30.44 28.77 28.80 0.0M
2025-03-27 29.43 30.60 29.35 30.34 0.0M
2025-03-26 30.06 30.44 29.65 29.69 0.0M
2025-03-25 30.49 30.49 29.87 30.10 0.0M
2025-03-24 29.90 30.44 29.71 30.23 0.0M
2025-03-21 28.69 29.44 28.25 29.40 0.1M
2025-03-20 28.99 29.69 28.61 28.97 0.0M
2025-03-19 28.41 29.42 28.41 29.28 0.0M
2025-03-18 28.70 29.33 27.90 28.47 0.0M
2025-03-17 28.66 29.83 28.62 28.82 0.0M
2025-03-14 28.24 28.75 27.57 28.62 0.0M
2025-03-13 27.84 28.79 27.61 27.89 0.0M
2025-03-12 28.87 29.01 27.60 28.03 0.0M
2025-03-11 28.20 29.23 27.15 28.53 0.0M
2025-03-10 28.46 31.85 27.48 28.24 0.1M
2025-03-07 28.42 28.50 27.49 28.19 0.0M
2025-03-06 29.61 30.11 27.63 28.32 0.0M
2025-03-05 29.70 30.11 28.76 29.03 0.0M
2025-03-04 32.23 33.60 28.48 29.75 0.1M
2025-03-03 33.68 34.25 31.86 31.88 0.0M
2025-02-28 32.75 33.69 32.60 33.46 0.0M
2025-02-27 33.19 33.19 32.05 32.75 0.0M
2025-02-26 31.76 33.61 31.72 33.43 0.0M
2025-02-25 31.00 32.00 30.81 31.75 0.0M
2025-02-24 30.61 31.45 29.67 31.00 0.0M
2025-02-21 31.96 32.53 30.41 30.42 0.0M
2025-02-20 30.32 31.48 29.57 31.34 0.0M
2025-02-19 29.12 30.33 29.12 30.33 0.0M
2025-02-18 29.13 29.81 29.06 29.71 0.0M
2025-02-14 29.40 29.79 28.98 29.08 0.0M
2025-02-13 28.77 29.33 28.70 29.18 0.0M
2025-02-12 28.21 29.63 27.97 28.62 0.0M
2025-02-11 28.81 29.89 28.81 28.88 0.0M
2025-02-10 28.83 29.22 28.33 28.99 0.0M
2025-02-07 29.05 29.25 28.33 28.36 0.0M
2025-02-06 28.98 29.37 28.81 28.89 0.0M
2025-02-05 28.75 29.45 28.33 28.67 0.0M
2025-02-04 28.32 29.13 27.59 28.84 0.0M
2025-02-03 27.75 28.58 27.52 28.33 0.0M
2025-01-31 30.20 30.63 28.47 28.77 0.0M
2025-01-30 29.28 30.98 29.27 30.20 0.0M
2025-01-29 28.42 29.14 27.86 28.98 0.0M
2025-01-28 28.53 28.83 27.77 28.42 0.1M
2025-01-27 28.18 29.01 28.14 28.53 0.0M
2025-01-24 29.21 29.35 28.60 28.94 0.0M
2025-01-23 29.81 30.44 28.80 28.82 0.0M
2025-01-22 30.41 30.60 29.95 30.15 0.0M
2025-01-21 30.51 30.72 29.89 30.04 0.0M
2025-01-17 30.20 30.89 29.35 30.12 0.0M
2025-01-16 30.48 30.81 30.18 30.18 0.0M
2025-01-15 31.07 31.07 29.99 30.60 0.0M
2025-01-14 30.58 31.04 29.39 30.00 0.0M
2025-01-13 29.57 30.26 28.01 30.10 0.0M
2025-01-10 30.64 30.64 29.29 29.67 0.0M
2025-01-08 30.92 31.25 30.58 31.10 0.0M
2025-01-07 31.63 31.63 30.81 31.22 0.0M
2025-01-06 32.00 32.49 31.61 31.62 0.0M
2025-01-03 31.17 32.62 31.01 32.05 0.0M
2025-01-02 30.91 32.62 30.86 31.80 0.0M