Crowdgather

PEHD
🏛️ usa →
0.00
Last Update: 2025-09-25
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 2.16 2.50 2.16 2.40 0.0M
2021-12-30 2.80 2.80 2.12 2.38 0.0M
2021-12-29 2.24 2.68 1.88 2.38 0.0M
2021-12-28 2.60 2.62 2.12 2.62 0.0M
2021-12-27 2.40 2.80 2.04 2.40 0.0M
2021-12-23 2.48 2.54 2.48 2.48 0.0M
2021-12-21 2.48 2.48 2.48 2.48 0.0M
2021-12-20 2.60 2.60 2.52 2.52 0.0M
2021-12-17 2.80 2.80 2.80 2.80 0.0M
2021-12-15 2.80 2.80 2.80 2.80 0.0M
2021-12-14 2.80 2.80 2.60 2.60 0.0M
2021-12-13 2.60 3.56 2.60 2.70 0.0M
2021-12-10 2.56 3.56 2.56 3.08 0.0M
2021-12-09 3.40 3.60 3.40 3.56 0.0M
2021-12-08 3.56 3.56 3.04 3.56 0.0M
2021-12-07 2.40 3.56 2.40 3.08 0.0M
2021-12-06 2.78 2.80 2.78 2.78 0.0M
2021-12-03 3.08 3.20 2.40 2.78 0.0M
2021-12-02 3.00 3.08 2.40 2.40 0.0M
2021-12-01 2.80 3.10 2.40 3.10 0.0M
2021-11-30 2.60 2.80 2.04 2.40 0.0M
2021-11-29 2.60 3.40 2.60 3.00 0.0M
2021-11-24 2.28 2.54 2.28 2.54 0.0M
2021-11-23 2.28 2.80 2.28 2.80 0.0M
2021-11-22 2.48 2.48 2.28 2.28 0.0M
2021-11-19 2.48 2.48 2.48 2.48 0.0M
2021-11-18 3.40 3.40 2.64 2.64 0.0M
2021-11-17 3.40 3.60 3.20 3.60 0.0M
2021-11-16 3.40 3.60 3.10 3.50 0.0M
2021-11-15 2.93 4.00 2.80 3.44 0.0M
2021-11-12 3.20 3.20 2.80 2.80 0.0M
2021-11-11 2.80 3.18 2.60 2.80 0.0M
2021-11-10 2.72 2.72 2.60 2.60 0.0M
2021-11-09 2.88 2.88 2.40 2.72 0.0M
2021-11-08 3.12 3.12 2.48 2.72 0.0M
2021-11-05 2.80 3.16 2.80 3.12 0.0M
2021-11-04 3.60 4.08 2.44 3.12 0.0M
2021-11-03 3.72 4.08 3.62 3.84 0.0M
2021-11-02 4.11 4.42 3.80 3.80 0.0M
2021-11-01 4.00 5.20 3.80 4.08 0.0M
2021-10-29 5.80 5.80 3.64 4.56 0.0M
2021-10-28 6.00 6.58 4.89 5.42 0.0M
2021-10-27 6.80 6.80 3.92 4.88 0.0M
2021-10-26 7.30 7.84 5.56 6.00 0.0M
2021-10-25 7.68 7.85 7.10 7.84 0.0M
2021-10-22 8.46 8.46 7.68 7.68 0.0M
2021-10-21 8.72 11.28 7.64 7.76 0.0M
2021-10-20 8.24 9.24 8.00 8.44 0.0M
2021-10-19 8.24 9.28 8.24 9.28 0.0M
2021-10-18 7.76 9.20 7.68 9.20 0.0M
2021-10-15 8.80 9.60 7.48 9.32 0.0M
2021-10-14 8.80 9.04 7.04 8.80 0.0M
2021-10-13 9.60 9.60 7.24 8.60 0.0M
2021-10-12 11.04 11.04 9.60 9.62 0.0M
2021-10-11 11.08 11.08 9.64 9.68 0.0M
2021-10-08 11.96 11.96 9.48 10.00 0.0M
2021-10-07 11.96 11.96 8.72 11.80 0.0M
2021-10-06 10.80 10.80 9.20 9.20 0.0M
2021-10-05 10.00 11.00 10.00 10.00 0.0M
2021-10-04 9.20 12.20 9.20 10.78 0.0M
2021-10-01 10.84 14.80 8.88 10.40 0.0M
2021-09-30 12.40 14.00 12.00 12.00 0.0M
2021-09-29 13.80 14.00 8.00 10.84 0.0M
2021-09-28 12.00 13.96 10.00 13.80 0.0M
2021-09-27 9.56 13.32 8.04 11.80 0.0M
2021-09-24 8.36 10.00 7.64 8.76 0.0M
2021-09-23 3.40 8.00 3.40 8.00 0.0M
2021-09-22 5.08 7.44 5.08 7.10 0.0M
2021-09-21 5.00 6.00 5.00 5.08 0.0M
2021-09-20 3.80 5.52 3.80 5.00 0.0M
2021-09-17 5.30 5.52 3.48 4.84 0.0M
2021-09-16 5.36 5.52 3.44 4.62 0.0M
2021-09-15 5.20 5.56 4.04 5.20 0.0M
2021-09-14 4.00 5.16 3.12 5.00 0.0M
2021-09-13 3.00 5.64 3.00 4.00 0.0M
2021-09-10 1.40 1.80 1.40 1.80 0.0M
2021-09-09 1.36 2.20 1.36 1.40 0.0M
2021-09-08 2.00 2.00 1.20 1.36 0.0M
2021-09-07 1.60 1.60 1.60 1.60 0.0M
2021-09-03 1.72 1.72 1.72 1.72 0.0M
2021-09-02 1.96 1.96 1.64 1.96 0.0M
2021-09-01 1.96 2.14 1.60 1.96 0.0M
2021-08-31 1.68 6.00 1.68 2.18 0.0M
2021-08-30 3.40 3.80 1.64 3.40 0.0M
2021-08-27 3.10 3.40 2.40 3.40 0.0M
2021-08-26 3.50 3.80 2.40 3.60 0.0M
2021-08-25 2.80 3.20 2.80 3.20 0.0M
2021-08-24 2.80 3.16 2.80 3.16 0.0M
2021-08-23 2.96 3.76 2.80 3.10 0.0M
2021-08-20 3.60 3.60 2.80 3.56 0.0M
2021-08-19 2.92 3.96 2.92 3.96 0.0M
2021-08-18 2.84 4.36 2.80 4.36 0.0M
2021-08-17 2.80 4.60 2.80 2.84 0.0M
2021-08-16 2.80 3.96 2.80 2.80 0.0M
2021-08-13 2.92 3.40 2.80 3.04 0.0M
2021-08-12 2.84 4.00 2.84 4.00 0.0M
2021-08-11 3.20 3.68 2.80 3.32 0.0M
2021-08-10 3.40 3.64 3.00 3.40 0.0M
2021-08-09 3.52 3.68 3.40 3.68 0.0M
2021-08-06 3.60 4.04 3.24 3.36 0.0M
2021-08-05 3.72 4.08 3.60 3.68 0.0M
2021-08-04 4.04 4.16 3.68 4.12 0.0M
2021-08-03 4.60 4.60 4.04 4.32 0.0M
2021-08-02 3.60 4.80 3.60 4.76 0.0M
2021-07-30 3.88 3.94 3.60 3.60 0.0M
2021-07-29 3.84 4.40 3.60 4.00 0.0M
2021-07-28 4.00 4.80 3.66 3.88 0.0M
2021-07-27 3.76 4.00 3.76 4.00 0.0M
2021-07-26 3.64 5.60 3.64 4.00 0.0M
2021-07-23 3.64 4.56 3.60 4.56 0.0M
2021-07-22 4.44 4.44 3.60 4.40 0.0M
2021-07-21 4.60 4.60 3.44 4.56 0.0M
2021-07-20 4.60 4.60 3.60 4.60 0.0M
2021-07-19 3.22 4.60 3.22 4.60 0.0M
2021-07-16 3.42 4.00 3.42 4.00 0.0M
2021-07-15 4.08 4.76 4.00 4.04 0.0M
2021-07-14 4.18 4.76 4.18 4.28 0.0M
2021-07-13 4.68 5.16 4.32 4.36 0.0M
2021-07-12 4.48 5.60 4.44 4.68 0.0M
2021-07-09 5.60 5.60 4.44 5.49 0.0M
2021-07-08 5.96 5.96 4.28 5.60 0.0M
2021-07-07 4.24 5.88 4.24 5.88 0.0M
2021-07-06 6.32 6.32 5.20 5.20 0.0M
2021-07-02 4.80 8.36 4.16 5.78 0.0M
2021-07-01 8.00 8.00 4.12 4.12 0.0M
2021-06-30 4.84 5.24 4.40 5.08 0.0M
2021-06-29 5.68 5.94 5.24 5.88 0.0M
2021-06-28 7.68 7.68 5.32 6.76 0.0M
2021-06-25 7.20 7.56 6.80 7.56 0.0M
2021-06-24 7.84 8.00 6.92 7.60 0.0M
2021-06-23 7.44 8.36 7.28 7.62 0.0M
2021-06-22 8.40 8.40 7.08 8.40 0.0M
2021-06-21 9.60 9.60 6.84 7.72 0.0M
2021-06-18 7.00 9.60 6.52 9.48 0.0M
2021-06-17 5.12 8.00 5.12 7.00 0.0M
2021-06-16 6.40 6.80 4.00 6.60 0.0M
2021-06-15 6.60 6.80 6.60 6.80 0.0M
2021-06-14 6.88 7.44 6.60 6.60 0.0M
2021-06-11 6.81 7.96 6.80 6.80 0.0M
2021-06-10 7.20 7.20 6.60 7.20 0.0M
2021-06-09 10.00 10.00 6.24 7.56 0.0M
2021-06-08 8.42 8.80 6.48 7.00 0.0M
2021-06-07 9.40 10.20 6.60 8.00 0.0M
2021-06-04 2.36 20.00 2.36 9.80 0.0M
2021-06-03 2.20 3.56 2.20 2.20 0.0M
2021-06-02 3.24 3.32 2.20 3.20 0.0M
2021-06-01 3.56 3.56 3.00 3.20 0.0M
2021-05-28 3.12 3.36 2.72 2.76 0.0M
2021-05-27 3.52 3.52 2.80 2.80 0.0M
2021-05-26 4.00 4.00 2.76 3.12 0.0M
2021-05-25 4.00 4.00 4.00 4.00 0.0M
2021-05-24 4.08 4.08 3.24 4.04 0.0M
2021-05-21 3.60 3.60 3.60 3.60 0.0M
2021-05-20 4.76 4.76 3.90 3.90 0.0M
2021-05-19 3.60 4.80 3.60 4.18 0.0M
2021-05-18 3.24 4.80 3.24 3.60 0.0M
2021-05-17 4.60 4.80 3.64 3.64 0.0M
2021-05-14 5.60 5.60 3.80 3.80 0.0M
2021-05-13 4.08 5.56 3.52 3.76 0.0M
2021-05-12 5.96 5.96 4.04 5.88 0.0M
2021-05-11 6.00 6.00 4.04 4.04 0.0M
2021-05-10 5.92 6.40 4.04 4.58 0.0M
2021-05-07 3.24 6.00 3.24 4.78 0.0M
2021-05-06 4.40 4.40 3.36 3.48 0.0M
2021-05-05 4.32 4.40 4.32 4.40 0.0M
2021-05-04 3.41 4.40 3.40 4.40 0.0M
2021-05-03 3.40 5.00 3.40 4.00 0.0M
2021-04-30 4.40 4.40 3.60 3.60 0.0M
2021-04-29 3.28 3.48 3.28 3.40 0.0M
2021-04-28 4.00 4.00 3.20 3.44 0.0M
2021-04-27 4.00 4.00 3.44 3.44 0.0M
2021-04-26 4.20 4.40 3.60 4.00 0.0M
2021-04-23 3.52 4.40 3.52 4.40 0.0M
2021-04-22 4.40 4.40 3.45 3.45 0.0M
2021-04-21 3.80 4.40 3.20 4.00 0.0M
2021-04-20 4.04 4.80 3.44 3.44 0.0M
2021-04-19 4.00 4.04 3.40 4.04 0.0M
2021-04-16 4.00 4.00 3.04 4.00 0.0M
2021-04-15 3.52 4.00 3.08 3.08 0.0M
2021-04-14 3.10 4.00 3.08 3.48 0.0M
2021-04-13 4.00 4.00 3.60 4.00 0.0M
2021-04-12 4.00 4.00 3.00 3.60 0.0M
2021-04-09 3.44 4.20 3.44 4.20 0.0M
2021-04-08 4.20 4.20 3.64 3.64 0.0M
2021-04-07 4.32 4.36 3.80 3.80 0.0M
2021-04-06 4.00 4.32 3.44 3.90 0.0M
2021-04-05 3.50 4.32 3.48 4.00 0.0M
2021-04-01 5.08 5.08 3.48 3.48 0.0M
2021-03-31 4.34 4.72 3.48 3.48 0.0M
2021-03-30 3.64 4.36 3.60 3.60 0.0M
2021-03-29 5.08 5.08 3.64 3.64 0.0M
2021-03-26 5.20 5.20 3.64 4.40 0.0M
2021-03-25 4.00 5.20 3.60 5.20 0.0M
2021-03-24 4.76 4.76 3.60 3.60 0.0M
2021-03-23 3.40 6.00 3.40 3.80 0.0M
2021-03-22 7.98 8.00 3.64 3.64 0.0M
2021-03-19 4.36 8.00 3.74 4.44 0.0M
2021-03-18 4.36 4.36 3.60 3.60 0.0M
2021-03-17 4.36 4.36 3.40 3.44 0.0M
2021-03-16 3.60 4.50 3.20 4.40 0.0M
2021-03-15 3.60 4.00 3.20 3.60 0.0M
2021-03-12 2.92 4.40 2.92 3.20 0.0M
2021-03-11 3.20 5.80 2.84 2.88 0.0M
2021-03-10 4.76 4.76 2.48 3.40 0.0M
2021-03-09 6.00 6.00 3.56 3.60 0.0M
2021-03-08 6.36 6.36 3.52 3.60 0.0M
2021-03-05 3.52 6.00 3.52 5.20 0.0M
2021-03-04 5.54 6.40 3.52 4.76 0.0M
2021-03-03 4.36 4.80 4.00 4.80 0.0M
2021-03-02 3.52 6.40 3.52 4.36 0.0M
2021-03-01 3.82 6.40 3.82 5.68 0.0M
2021-02-26 8.00 8.00 3.60 4.00 0.0M
2021-02-25 8.80 8.80 5.60 6.32 0.0M
2021-02-24 9.38 9.96 8.00 8.92 0.0M
2021-02-23 12.44 12.44 7.60 8.80 0.0M
2021-02-22 12.00 12.00 10.00 12.00 0.0M
2021-02-19 12.00 12.00 10.00 12.00 0.0M
2021-02-18 12.00 12.00 8.00 10.80 0.0M
2021-02-17 10.00 12.00 8.00 11.20 0.0M
2021-02-16 9.20 14.00 8.00 9.48 0.0M
2021-02-12 6.32 10.00 5.20 9.20 0.0M
2021-02-11 4.78 6.32 4.40 5.20 0.0M
2021-02-10 3.96 4.80 3.44 4.80 0.0M
2021-02-09 3.40 3.80 2.56 3.44 0.0M
2021-02-08 3.76 3.76 2.60 3.40 0.0M
2021-02-05 3.60 3.60 2.84 3.56 0.0M
2021-02-04 3.60 3.60 2.60 2.80 0.0M
2021-02-03 3.96 3.96 3.00 3.60 0.0M
2021-02-02 3.40 3.60 2.60 2.80 0.0M
2021-02-01 3.88 3.88 3.00 3.80 0.0M
2021-01-29 4.00 4.00 2.36 3.20 0.0M
2021-01-28 2.36 4.80 2.36 3.40 0.0M
2021-01-27 2.60 3.28 2.36 2.80 0.0M
2021-01-26 2.40 2.96 2.40 2.94 0.0M
2021-01-25 2.76 2.80 2.04 2.60 0.0M
2021-01-22 2.08 2.60 2.08 2.20 0.0M
2021-01-21 2.18 2.20 1.96 2.08 0.0M
2021-01-20 2.16 2.40 1.96 2.18 0.0M
2021-01-19 2.20 2.20 1.80 1.98 0.0M
2021-01-15 2.12 2.60 1.60 2.20 0.0M
2021-01-14 1.56 2.12 1.56 2.12 0.0M
2021-01-13 2.20 2.20 1.56 1.56 0.0M
2021-01-12 1.96 3.06 1.90 2.32 0.0M
2021-01-11 1.96 2.00 1.32 1.58 0.0M
2021-01-08 2.00 2.00 1.28 1.96 0.0M
2021-01-07 1.40 2.00 1.40 2.00 0.0M
2021-01-06 1.32 1.92 1.32 1.40 0.0M
2021-01-05 1.32 1.92 1.32 1.92 0.0M
2021-01-04 1.84 1.84 1.32 1.32 0.0M