iPower

IPW
🏛️ usa →
0.54
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 2.26 2.45 2.16 2.38 0.3M
2021-12-30 2.13 2.35 2.11 2.27 0.1M
2021-12-29 2.40 2.40 2.08 2.15 0.1M
2021-12-28 2.38 2.38 2.28 2.36 0.1M
2021-12-27 2.31 2.40 2.20 2.31 0.1M
2021-12-23 2.36 2.41 2.27 2.27 0.1M
2021-12-22 2.33 2.40 2.28 2.37 0.1M
2021-12-21 2.23 2.43 2.23 2.27 0.2M
2021-12-20 2.31 2.42 2.20 2.20 0.1M
2021-12-17 2.49 2.53 2.28 2.37 0.1M
2021-12-16 2.42 2.59 2.41 2.44 0.1M
2021-12-15 2.53 2.55 2.30 2.39 0.1M
2021-12-14 2.59 2.78 2.50 2.56 0.1M
2021-12-13 3.20 3.36 2.70 2.74 0.3M
2021-12-10 3.12 3.40 2.95 3.28 0.7M
2021-12-09 3.41 3.75 2.96 3.32 7.8M
2021-12-08 2.90 2.93 2.71 2.86 0.0M
2021-12-07 2.56 2.98 2.54 2.84 0.1M
2021-12-06 2.47 2.68 2.44 2.60 0.0M
2021-12-03 2.65 2.68 2.38 2.47 0.1M
2021-12-02 2.72 2.81 2.63 2.65 0.1M
2021-12-01 3.02 3.02 2.70 2.75 0.0M
2021-11-30 2.96 3.17 2.89 2.96 0.0M
2021-11-29 3.01 3.03 2.75 2.97 0.1M
2021-11-26 2.94 3.34 2.90 2.92 0.1M
2021-11-24 2.97 3.13 2.85 3.05 0.0M
2021-11-23 2.99 3.14 2.85 2.97 0.0M
2021-11-22 3.32 3.48 2.85 3.01 0.1M
2021-11-19 3.48 3.53 3.18 3.32 0.1M
2021-11-18 3.67 3.68 3.42 3.48 0.1M
2021-11-17 3.57 3.85 3.40 3.71 0.2M
2021-11-16 3.63 3.75 3.39 3.61 0.2M
2021-11-15 3.46 3.79 3.41 3.73 0.4M
2021-11-12 3.20 3.48 3.11 3.39 0.2M
2021-11-11 2.97 3.07 2.92 3.07 0.1M
2021-11-10 2.87 3.08 2.81 2.91 0.1M
2021-11-09 2.96 2.99 2.82 2.91 0.1M
2021-11-08 2.77 3.16 2.77 2.92 0.5M
2021-11-05 2.93 2.97 2.76 2.79 0.1M
2021-11-04 3.06 3.13 2.86 2.93 0.1M
2021-11-03 3.02 3.20 2.95 3.09 0.2M
2021-11-02 3.26 3.32 2.91 3.00 0.1M
2021-11-01 3.14 3.40 3.10 3.29 0.2M
2021-10-29 3.24 3.30 3.05 3.21 0.2M
2021-10-28 2.92 3.34 2.82 3.26 0.4M
2021-10-27 2.81 2.94 2.69 2.91 0.6M
2021-10-26 2.71 2.82 2.71 2.81 0.1M
2021-10-25 2.88 2.89 2.65 2.68 0.1M
2021-10-22 2.84 2.95 2.80 2.84 0.1M
2021-10-21 2.87 2.98 2.81 2.88 0.1M
2021-10-20 2.91 2.96 2.84 2.85 0.1M
2021-10-19 2.82 2.94 2.80 2.88 0.1M
2021-10-18 2.98 3.05 2.80 2.83 0.1M
2021-10-15 3.15 3.17 2.95 3.01 0.1M
2021-10-14 3.40 3.41 3.02 3.09 0.3M
2021-10-13 3.12 3.44 3.00 3.36 0.7M
2021-10-12 3.06 3.09 2.90 2.93 0.1M
2021-10-11 3.11 3.20 3.02 3.05 0.2M
2021-10-08 3.21 3.36 3.05 3.05 0.1M
2021-10-07 3.19 3.57 3.16 3.16 0.2M
2021-10-06 3.25 3.30 3.11 3.12 0.2M
2021-10-05 3.32 3.60 3.15 3.22 0.4M
2021-10-04 3.66 3.66 3.24 3.28 0.2M
2021-10-01 3.96 3.97 3.62 3.69 0.3M
2021-09-30 4.08 4.12 3.92 3.96 0.4M
2021-09-29 4.57 4.63 4.03 4.10 0.5M
2021-09-28 4.59 5.18 4.30 4.59 1.3M
2021-09-27 4.52 4.65 4.51 4.60 0.3M
2021-09-24 4.44 4.64 4.44 4.53 0.1M
2021-09-23 4.57 4.70 4.52 4.52 0.0M
2021-09-22 4.29 4.68 4.29 4.56 0.1M
2021-09-21 4.26 4.48 4.22 4.22 0.1M
2021-09-20 4.34 4.44 4.16 4.21 0.1M
2021-09-17 4.42 4.64 4.34 4.41 0.1M
2021-09-16 4.31 4.50 4.16 4.38 0.2M
2021-09-15 4.36 4.41 4.25 4.25 0.0M
2021-09-14 4.54 4.54 4.31 4.39 0.1M
2021-09-13 4.54 4.62 4.41 4.56 0.1M
2021-09-10 4.57 4.71 4.42 4.56 0.1M
2021-09-09 4.63 4.74 4.51 4.55 0.0M
2021-09-08 4.76 4.83 4.55 4.65 0.0M
2021-09-07 4.76 4.90 4.70 4.84 0.0M
2021-09-03 4.78 4.84 4.67 4.78 0.0M
2021-09-02 4.85 4.93 4.71 4.76 0.0M
2021-09-01 5.08 5.08 4.72 4.84 0.1M
2021-08-31 4.79 5.15 4.67 5.15 0.2M
2021-08-30 5.00 5.01 4.72 4.75 0.1M
2021-08-27 4.85 5.17 4.75 4.99 0.2M
2021-08-26 4.91 4.97 4.75 4.90 0.1M
2021-08-25 5.00 5.02 4.77 4.92 0.2M
2021-08-24 5.15 5.19 4.75 4.91 0.1M
2021-08-23 4.77 5.37 4.77 5.14 0.2M
2021-08-20 4.44 4.77 4.40 4.76 0.1M
2021-08-19 4.38 4.49 4.20 4.45 0.0M
2021-08-18 4.50 4.52 4.45 4.47 0.0M
2021-08-17 4.74 4.74 4.20 4.48 0.3M
2021-08-16 4.92 4.95 4.75 4.78 0.1M
2021-08-13 5.08 5.08 4.90 4.97 0.1M
2021-08-12 5.12 5.17 5.02 5.05 0.1M
2021-08-11 5.18 5.18 5.03 5.12 0.0M
2021-08-10 5.10 5.25 4.95 5.23 0.1M
2021-08-09 5.10 5.28 4.95 5.11 0.1M
2021-08-06 5.10 5.31 4.99 5.12 0.2M
2021-08-05 4.79 5.47 4.78 5.10 0.6M
2021-08-04 4.96 4.99 4.73 4.80 0.1M
2021-08-03 5.11 5.20 4.92 4.99 0.1M
2021-08-02 4.98 5.44 4.86 5.07 0.5M
2021-07-30 4.94 5.08 4.84 4.90 0.1M
2021-07-29 5.06 5.29 4.96 5.01 0.3M
2021-07-28 4.85 5.12 4.57 5.02 0.3M
2021-07-27 4.87 4.99 4.40 4.83 0.2M
2021-07-26 5.09 5.23 4.80 4.89 0.2M
2021-07-23 5.10 5.18 4.95 5.01 0.1M
2021-07-22 5.06 5.28 4.93 5.13 0.1M
2021-07-21 5.31 5.58 4.93 4.97 0.4M
2021-07-20 5.07 5.45 4.94 5.25 0.6M
2021-07-19 5.70 5.79 4.53 5.17 0.8M
2021-07-16 5.82 6.93 5.60 5.63 2.2M
2021-07-15 5.97 5.97 5.53 5.77 0.3M
2021-07-14 6.53 6.87 5.89 5.89 0.3M
2021-07-13 6.73 7.01 6.40 6.45 0.2M
2021-07-12 7.29 7.44 6.72 6.74 0.3M
2021-07-09 8.01 8.78 7.45 7.60 3.8M
2021-07-08 6.55 8.65 6.42 8.18 3.5M
2021-07-07 5.77 8.05 5.54 7.72 13.1M
2021-07-06 6.13 6.38 5.73 5.84 0.2M
2021-07-02 6.25 6.45 6.03 6.29 0.2M
2021-07-01 6.88 6.99 6.15 6.36 0.4M
2021-06-30 7.48 10.73 6.84 7.10 8.5M
2021-06-29 7.10 7.50 6.53 7.46 0.3M
2021-06-28 7.23 7.50 7.05 7.18 0.1M
2021-06-25 7.40 7.53 6.91 7.16 0.1M
2021-06-24 7.05 7.27 6.82 6.91 0.1M
2021-06-23 7.20 7.29 7.00 7.11 0.1M
2021-06-22 7.58 7.75 7.00 7.30 0.1M
2021-06-21 7.63 7.70 7.30 7.45 0.1M
2021-06-18 7.72 7.74 7.26 7.35 0.1M
2021-06-17 7.50 7.90 7.50 7.74 0.1M
2021-06-16 7.49 7.82 7.46 7.57 0.0M
2021-06-15 8.18 8.18 7.36 7.44 0.1M
2021-06-14 8.44 8.48 8.10 8.10 0.1M
2021-06-11 8.13 8.53 7.79 8.25 0.1M
2021-06-10 8.08 8.37 7.75 8.05 0.2M
2021-06-09 8.35 8.80 7.80 7.80 0.4M
2021-06-08 6.93 9.15 6.71 8.35 2.5M
2021-06-07 7.39 7.44 6.73 6.85 0.1M
2021-06-04 7.27 7.37 6.86 7.19 0.1M
2021-06-03 6.23 7.39 6.10 7.25 0.2M
2021-06-02 6.04 6.35 5.96 6.31 0.1M
2021-06-01 6.70 6.75 5.85 6.15 0.2M
2021-05-28 6.13 6.98 5.76 6.58 0.7M
2021-05-27 5.35 6.40 5.20 6.02 0.5M
2021-05-26 4.86 5.43 4.83 5.31 0.2M
2021-05-25 5.14 5.14 4.80 4.83 0.1M
2021-05-24 5.36 5.36 5.01 5.08 0.1M
2021-05-21 5.46 5.49 5.12 5.19 0.1M
2021-05-20 5.21 5.50 5.18 5.29 0.1M
2021-05-19 5.88 5.88 4.83 5.09 0.4M
2021-05-18 6.00 6.28 5.57 6.09 0.2M
2021-05-17 5.54 6.38 5.50 6.09 0.4M
2021-05-14 5.06 6.20 5.06 5.82 1.0M
2021-05-13 5.76 5.90 5.00 5.03 0.9M
2021-05-12 5.66 7.67 5.41 5.74 3.8M