Pagerduty

PD
🏛️ usa →
16.64
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
2021-12-31 36.03 36.66 34.73 34.75 0.7M
2021-12-30 35.00 36.84 34.84 36.12 0.8M
2021-12-29 35.00 35.31 34.35 35.06 0.7M
2021-12-28 36.02 36.12 34.84 35.05 0.8M
2021-12-27 36.00 36.54 35.45 35.83 0.6M
2021-12-23 36.90 37.17 35.83 36.15 0.6M
2021-12-22 36.89 37.50 36.25 36.69 1.2M
2021-12-21 35.29 37.23 35.13 36.89 1.6M
2021-12-20 33.79 35.39 33.02 34.85 1.2M
2021-12-17 32.26 34.85 31.73 34.49 1.8M
2021-12-16 34.91 35.20 32.32 32.92 1.7M
2021-12-15 32.03 34.67 31.77 34.58 2.0M
2021-12-14 33.02 33.38 31.45 32.37 1.9M
2021-12-13 34.30 35.67 33.01 34.00 1.3M
2021-12-10 35.58 36.77 34.12 34.48 1.6M
2021-12-09 37.26 38.31 35.02 35.30 2.6M
2021-12-08 36.62 37.79 33.87 37.25 5.8M
2021-12-07 33.58 34.29 32.96 33.49 2.3M
2021-12-06 30.10 31.74 29.15 31.60 1.9M
2021-12-03 32.78 33.02 30.32 30.98 2.3M
2021-12-02 31.98 33.84 31.77 32.68 1.4M
2021-12-01 35.93 36.06 32.10 32.14 1.9M
2021-11-30 37.19 37.68 34.76 35.45 1.7M
2021-11-29 37.36 37.82 36.56 37.27 0.8M
2021-11-26 36.62 37.65 36.45 36.99 0.7M
2021-11-24 35.60 37.41 35.04 37.15 1.0M
2021-11-23 36.73 36.77 34.94 36.01 1.2M
2021-11-22 38.85 39.05 36.68 36.74 1.6M
2021-11-19 40.38 40.70 38.99 39.00 1.1M
2021-11-18 41.34 41.77 39.85 40.38 0.9M
2021-11-17 41.92 42.00 40.70 41.16 0.5M
2021-11-16 41.80 42.29 41.37 41.95 0.4M
2021-11-15 42.04 42.05 40.66 41.69 0.6M
2021-11-12 41.70 42.25 41.50 42.12 0.4M
2021-11-11 42.12 42.37 41.62 41.65 0.5M
2021-11-10 42.77 43.13 41.40 41.85 1.1M
2021-11-09 43.45 44.25 43.01 43.20 0.7M
2021-11-08 43.95 44.47 41.91 43.20 0.5M
2021-11-05 43.69 44.93 42.75 43.51 0.7M
2021-11-04 42.84 44.42 42.82 43.34 0.7M
2021-11-03 41.01 43.47 40.80 43.23 1.0M
2021-11-02 42.26 42.26 40.48 41.17 0.6M
2021-11-01 41.66 42.75 41.48 42.23 0.5M
2021-10-29 41.91 42.36 41.39 41.75 0.4M
2021-10-28 41.62 42.74 41.35 42.12 0.5M
2021-10-27 42.94 43.55 40.63 41.51 1.1M
2021-10-26 43.91 44.22 42.64 42.95 0.7M
2021-10-25 41.89 43.85 41.79 43.31 1.1M
2021-10-22 42.36 42.55 41.41 41.99 0.8M
2021-10-21 42.21 43.17 42.03 42.65 0.6M
2021-10-20 42.67 42.67 41.29 42.20 0.4M
2021-10-19 41.86 43.03 41.75 42.27 0.9M
2021-10-18 41.19 41.65 40.99 41.47 0.5M
2021-10-15 42.64 42.67 41.19 41.32 0.5M
2021-10-14 41.54 42.68 41.50 41.95 0.9M
2021-10-13 40.51 41.59 40.49 41.25 0.8M
2021-10-12 39.52 40.73 39.25 40.13 0.7M
2021-10-11 39.10 39.86 38.76 39.33 0.7M
2021-10-08 41.00 41.40 39.46 39.46 0.8M
2021-10-07 41.08 41.75 40.71 40.85 0.7M
2021-10-06 39.60 40.87 39.41 40.31 0.8M
2021-10-05 39.94 41.01 39.63 40.11 0.9M
2021-10-04 41.97 41.97 38.87 39.58 1.8M
2021-10-01 41.47 42.46 40.70 42.30 0.8M
2021-09-30 42.72 43.77 41.37 41.42 2.1M
2021-09-29 43.50 43.80 42.12 42.55 1.0M
2021-09-28 44.17 44.30 42.58 43.04 2.0M
2021-09-27 46.08 46.09 44.34 45.26 1.2M
2021-09-24 46.54 47.82 45.52 46.42 0.8M
2021-09-23 46.76 47.07 45.53 46.86 1.6M
2021-09-22 46.40 47.03 45.95 46.50 1.1M
2021-09-21 46.60 46.92 45.61 46.34 1.0M
2021-09-20 46.00 46.93 45.26 46.07 1.2M
2021-09-17 47.01 47.50 45.98 47.49 2.4M
2021-09-16 45.03 46.92 44.56 46.63 2.1M
2021-09-15 44.82 45.64 43.77 44.76 3.9M
2021-09-14 44.59 46.02 44.45 44.90 1.8M
2021-09-13 44.45 44.59 42.49 44.35 1.5M
2021-09-10 45.21 45.51 43.91 44.05 1.5M
2021-09-09 45.61 46.34 45.20 45.27 1.8M
2021-09-08 46.63 47.14 45.75 46.08 1.9M
2021-09-07 47.63 48.41 46.60 47.05 2.6M
2021-09-03 49.88 50.33 47.35 47.38 5.4M
2021-09-02 43.95 44.72 43.74 44.30 1.9M
2021-09-01 43.44 44.38 43.26 43.77 1.1M
2021-08-31 42.84 43.10 42.15 42.80 0.7M
2021-08-30 42.00 42.90 41.56 42.64 0.8M
2021-08-27 40.71 42.45 40.36 41.84 0.9M
2021-08-26 41.04 41.19 39.49 40.35 0.6M
2021-08-25 41.61 41.98 40.69 40.93 0.4M
2021-08-24 40.36 41.56 40.19 41.55 0.5M
2021-08-23 38.88 40.32 38.74 39.99 0.6M
2021-08-20 38.59 39.15 38.47 38.63 0.9M
2021-08-19 38.48 39.62 38.27 38.54 0.5M
2021-08-18 38.28 39.37 37.62 38.78 0.6M
2021-08-17 38.72 39.15 37.52 38.20 1.2M
2021-08-16 40.09 40.50 38.62 39.26 0.8M
2021-08-13 40.48 40.67 39.97 40.43 0.5M
2021-08-12 40.56 41.19 40.01 40.53 0.5M
2021-08-11 41.01 41.62 39.95 40.82 0.6M
2021-08-10 42.50 42.57 40.33 40.65 0.7M
2021-08-09 42.30 43.03 41.55 42.23 0.4M
2021-08-06 43.07 43.56 41.75 42.41 0.5M
2021-08-05 42.39 43.70 42.27 43.43 0.5M
2021-08-04 41.76 42.98 41.76 42.38 0.6M
2021-08-03 42.07 42.48 40.52 41.64 0.6M
2021-08-02 40.66 42.48 39.74 41.96 1.0M
2021-07-30 40.68 41.77 40.17 40.59 0.7M
2021-07-29 41.13 41.49 40.77 41.06 0.7M
2021-07-28 40.56 41.69 40.56 40.98 0.9M
2021-07-27 41.01 41.33 39.45 40.42 1.1M
2021-07-26 41.74 41.79 40.91 41.35 0.5M
2021-07-23 41.50 41.69 40.85 41.44 0.7M
2021-07-22 41.46 42.17 41.02 41.46 0.7M
2021-07-21 40.14 41.57 39.30 41.42 1.1M
2021-07-20 39.39 40.75 38.91 40.20 1.3M
2021-07-19 37.49 39.17 36.86 39.00 1.0M
2021-07-16 38.56 39.14 38.14 38.45 0.8M
2021-07-15 39.56 40.13 37.64 38.08 1.1M
2021-07-14 40.94 41.35 39.23 39.51 0.9M
2021-07-13 41.65 42.25 40.71 40.83 0.8M
2021-07-12 44.19 44.70 41.98 42.04 1.1M
2021-07-09 42.47 43.94 41.62 43.84 1.2M
2021-07-08 40.23 43.03 39.58 42.76 1.2M
2021-07-07 42.20 42.45 40.45 41.37 1.0M
2021-07-06 42.07 43.03 41.68 42.00 2.1M
2021-07-02 42.82 43.46 42.02 42.21 1.4M
2021-07-01 42.46 43.64 41.96 42.39 1.2M
2021-06-30 44.38 44.60 42.56 42.58 1.8M
2021-06-29 45.85 45.98 44.45 44.62 0.9M
2021-06-28 45.20 46.01 44.37 45.55 1.3M
2021-06-25 45.00 46.16 44.58 45.11 10.3M
2021-06-24 45.87 46.47 44.25 44.81 1.5M
2021-06-23 44.90 46.08 44.81 45.61 0.9M
2021-06-22 43.46 45.07 43.16 44.90 1.1M
2021-06-21 43.56 44.16 42.06 43.71 1.1M
2021-06-18 42.46 44.08 42.05 43.72 1.7M
2021-06-17 39.87 42.80 39.87 42.20 2.4M
2021-06-16 40.65 41.58 39.42 40.47 2.3M
2021-06-15 40.83 41.50 40.23 40.63 0.9M
2021-06-14 40.82 41.34 40.06 40.96 0.9M
2021-06-11 39.82 40.49 39.36 40.44 0.8M
2021-06-10 38.73 40.35 38.34 39.89 1.2M
2021-06-09 39.24 40.08 38.86 38.94 1.1M
2021-06-08 37.73 39.35 37.64 38.93 1.7M
2021-06-07 35.32 37.11 34.98 36.97 2.1M
2021-06-04 38.64 39.82 34.93 35.36 5.8M
2021-06-03 41.29 41.69 39.98 40.63 1.4M
2021-06-02 40.29 42.29 39.86 42.04 1.1M
2021-06-01 40.65 41.29 38.67 40.36 1.1M
2021-05-28 41.52 42.37 40.47 40.65 0.9M
2021-05-27 40.34 41.75 39.34 41.14 2.0M
2021-05-26 39.07 41.05 38.89 40.84 1.5M
2021-05-25 37.52 39.06 37.26 38.64 1.5M
2021-05-24 36.62 37.53 36.17 37.04 0.9M
2021-05-21 37.05 37.35 36.10 36.35 0.8M
2021-05-20 36.06 37.39 35.78 36.40 1.3M
2021-05-19 34.07 35.89 33.57 35.53 1.1M
2021-05-18 34.67 36.60 33.93 35.53 1.3M
2021-05-17 34.38 34.56 32.91 34.34 1.1M
2021-05-14 34.32 35.82 33.70 34.87 2.0M
2021-05-13 34.99 36.58 33.16 33.70 1.4M
2021-05-12 35.31 35.85 33.70 34.30 1.5M
2021-05-11 33.75 36.88 33.15 36.30 1.5M
2021-05-10 36.77 37.03 35.18 35.62 1.3M
2021-05-07 38.90 40.39 37.39 37.54 1.1M
2021-05-06 38.33 38.69 36.07 37.49 1.8M
2021-05-05 40.23 40.41 38.44 39.01 0.9M
2021-05-04 39.46 39.56 37.80 39.37 1.2M
2021-05-03 42.44 42.44 39.84 40.31 0.9M
2021-04-30 42.46 43.81 42.13 42.46 1.8M
2021-04-29 45.01 45.05 42.09 43.02 1.1M
2021-04-28 44.31 44.95 43.51 44.53 1.0M
2021-04-27 45.10 45.64 43.40 44.84 1.1M
2021-04-26 42.50 45.55 42.50 45.05 1.2M
2021-04-23 41.46 42.36 41.18 42.28 0.6M
2021-04-22 40.84 42.26 40.41 41.07 0.8M
2021-04-21 38.98 40.68 38.56 40.60 0.7M
2021-04-20 40.61 41.54 38.93 39.42 1.0M
2021-04-19 41.43 42.84 40.01 40.71 1.0M
2021-04-16 43.51 43.51 41.32 42.28 0.8M
2021-04-15 42.85 44.10 41.91 43.54 1.2M
2021-04-14 43.42 44.97 41.62 42.00 1.3M
2021-04-13 42.21 43.43 41.99 43.12 1.4M
2021-04-12 41.55 42.24 40.88 41.78 0.8M
2021-04-09 42.46 42.55 40.74 42.05 1.0M
2021-04-08 42.63 43.42 41.93 42.71 0.8M
2021-04-07 42.45 42.76 41.58 42.21 0.9M
2021-04-06 41.23 42.95 40.85 42.22 1.8M
2021-04-05 41.63 42.42 40.65 41.55 1.0M
2021-04-01 41.90 42.50 40.70 41.17 1.5M
2021-03-31 38.88 41.31 38.80 40.23 1.7M
2021-03-30 36.53 38.53 35.31 37.74 1.5M
2021-03-29 39.50 39.51 36.13 37.13 2.0M
2021-03-26 39.13 40.32 37.08 38.47 1.5M
2021-03-25 37.36 39.57 36.72 39.23 1.4M
2021-03-24 41.87 42.00 38.30 38.54 1.1M
2021-03-23 42.01 42.68 40.91 41.65 1.1M
2021-03-22 41.57 42.89 40.88 42.19 1.5M
2021-03-19 38.04 41.59 37.68 41.18 2.4M
2021-03-18 37.50 39.31 36.75 37.56 3.9M
2021-03-17 39.45 41.89 38.52 40.85 1.9M
2021-03-16 42.99 43.77 40.13 40.97 1.5M
2021-03-15 42.85 43.17 41.77 42.30 1.0M
2021-03-12 40.73 42.41 39.85 42.24 1.7M
2021-03-11 39.93 41.94 39.28 41.66 2.3M
2021-03-10 38.72 39.45 36.88 37.83 2.0M
2021-03-09 36.00 38.02 36.00 37.37 2.1M
2021-03-08 37.47 38.34 33.68 34.08 2.4M
2021-03-05 38.36 38.36 33.67 37.60 3.0M
2021-03-04 41.26 42.29 36.39 38.15 2.6M
2021-03-03 46.45 47.08 41.19 41.83 2.1M
2021-03-02 47.52 47.99 46.21 46.63 1.1M
2021-03-01 45.61 47.75 45.38 47.10 1.2M
2021-02-26 44.54 46.47 43.13 44.74 1.4M
2021-02-25 47.44 48.74 43.06 44.20 1.8M
2021-02-24 47.86 47.95 45.27 47.80 1.4M
2021-02-23 45.33 48.07 41.87 47.91 2.2M
2021-02-22 51.00 52.08 47.90 48.50 1.2M
2021-02-19 52.18 53.92 51.62 52.03 1.8M
2021-02-18 52.50 52.72 51.01 51.62 1.7M
2021-02-17 54.28 55.38 52.40 53.63 1.2M
2021-02-16 57.55 58.36 55.30 55.39 1.0M
2021-02-12 55.68 56.64 54.87 56.58 0.9M
2021-02-11 56.59 57.36 55.41 56.14 0.8M
2021-02-10 56.01 57.11 54.22 55.34 1.2M
2021-02-09 56.51 57.56 55.40 55.43 0.8M
2021-02-08 56.36 57.32 55.69 56.09 1.1M
2021-02-05 54.58 55.29 54.05 54.99 0.7M
2021-02-04 53.76 54.70 53.38 54.04 0.9M
2021-02-03 54.00 54.57 52.25 53.18 0.8M
2021-02-02 51.81 53.83 51.24 53.08 1.6M
2021-02-01 49.60 51.07 49.21 50.62 1.0M
2021-01-29 48.54 51.08 47.33 48.73 1.9M
2021-01-28 47.98 49.28 47.55 48.73 1.2M
2021-01-27 47.00 50.72 45.20 48.33 1.9M
2021-01-26 47.94 48.66 47.71 47.89 0.8M
2021-01-25 49.99 50.10 47.33 48.05 0.9M
2021-01-22 47.91 48.99 47.76 48.87 0.6M
2021-01-21 49.91 50.12 47.69 48.37 0.9M
2021-01-20 49.71 50.26 48.63 49.43 1.4M
2021-01-19 46.00 49.66 46.00 48.20 2.0M
2021-01-15 47.18 48.55 45.47 45.56 1.3M
2021-01-14 45.74 47.43 45.56 47.02 1.0M
2021-01-13 45.20 46.26 44.98 45.39 0.6M
2021-01-12 43.74 45.15 43.62 44.90 0.8M
2021-01-11 43.40 44.61 42.87 43.92 1.6M
2021-01-08 42.47 45.25 42.45 44.52 2.0M
2021-01-07 40.46 42.18 40.45 42.01 1.0M
2021-01-06 40.80 42.31 39.42 39.88 2.6M
2021-01-05 41.23 41.99 40.85 41.40 0.7M
2021-01-04 42.53 42.57 39.88 41.22 1.4M