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
2022-12-30 26.04 26.61 25.79 26.56 0.7M
2022-12-29 26.13 26.97 25.90 26.75 0.9M
2022-12-28 25.79 26.36 25.38 25.74 0.7M
2022-12-27 26.26 26.52 25.60 25.88 0.5M
2022-12-23 26.47 26.65 25.99 26.55 0.5M
2022-12-22 26.75 26.86 26.30 26.82 1.0M
2022-12-21 26.59 27.69 26.23 27.32 1.0M
2022-12-20 26.11 26.78 25.62 26.53 0.8M
2022-12-19 26.55 26.91 25.95 26.26 1.1M
2022-12-16 25.98 26.66 25.84 26.60 1.4M
2022-12-15 25.36 26.47 25.23 26.44 1.2M
2022-12-14 25.98 26.77 25.63 26.07 0.9M
2022-12-13 26.78 27.97 25.49 26.06 1.7M
2022-12-12 23.90 25.76 23.87 25.52 1.4M
2022-12-09 23.73 24.51 23.50 23.77 0.6M
2022-12-08 22.69 24.41 22.39 24.01 1.3M
2022-12-07 22.23 23.06 22.15 22.42 1.0M
2022-12-06 22.66 22.66 21.69 22.31 1.0M
2022-12-05 23.46 23.68 22.41 22.70 1.3M
2022-12-02 23.82 24.57 22.99 23.67 2.6M
2022-12-01 22.13 22.86 21.88 22.52 1.3M
2022-11-30 20.70 22.28 20.52 22.24 1.3M
2022-11-29 21.37 21.63 20.77 20.81 1.1M
2022-11-28 21.57 22.27 21.16 21.32 1.0M
2022-11-25 21.85 21.95 21.26 21.83 0.3M
2022-11-23 21.34 22.31 20.97 22.00 0.8M
2022-11-22 21.20 21.20 20.45 21.15 1.2M
2022-11-21 21.67 22.07 21.10 21.31 0.8M
2022-11-18 23.32 23.44 21.85 21.92 0.7M
2022-11-17 22.82 23.41 22.38 22.54 0.7M
2022-11-16 24.53 24.92 23.47 23.68 0.8M
2022-11-15 25.15 25.99 24.78 25.16 0.8M
2022-11-14 24.22 24.64 23.36 23.87 0.8M
2022-11-11 22.60 25.11 22.25 24.64 1.5M
2022-11-10 21.43 22.89 21.43 22.80 1.7M
2022-11-09 20.04 20.25 19.51 19.58 0.9M
2022-11-08 20.30 21.11 19.76 20.39 0.8M
2022-11-07 20.85 21.23 19.81 20.19 0.9M
2022-11-04 22.63 22.63 20.47 20.73 1.2M
2022-11-03 22.29 23.03 22.05 22.16 0.8M
2022-11-02 24.91 24.91 22.77 22.82 1.0M
2022-11-01 25.76 25.76 24.67 24.82 0.5M
2022-10-31 25.11 25.37 24.65 24.94 0.6M
2022-10-28 24.91 25.57 24.21 25.44 0.6M
2022-10-27 24.98 25.60 24.59 25.22 0.7M
2022-10-26 24.49 25.90 24.28 24.49 0.8M
2022-10-25 23.91 25.45 23.91 25.25 1.0M
2022-10-24 23.20 23.67 22.47 23.64 0.6M
2022-10-21 22.45 23.47 21.95 23.40 0.8M
2022-10-20 22.42 23.39 22.21 22.55 0.9M
2022-10-19 22.96 23.00 22.00 22.47 0.6M
2022-10-18 23.84 24.05 22.71 23.29 0.9M
2022-10-17 21.59 22.81 21.44 22.66 1.0M
2022-10-14 22.37 22.85 20.61 20.79 0.8M
2022-10-13 20.93 22.46 20.39 21.90 1.0M
2022-10-12 21.45 22.00 21.00 21.87 0.7M
2022-10-11 21.70 21.98 20.60 21.50 1.4M
2022-10-10 22.93 22.93 21.56 21.90 1.1M
2022-10-07 23.77 23.98 22.90 22.97 0.8M
2022-10-06 24.56 25.04 24.20 24.71 0.5M
2022-10-05 24.05 24.75 23.91 24.72 0.7M
2022-10-04 23.91 25.00 23.91 24.71 1.0M
2022-10-03 23.30 23.95 22.77 23.34 0.8M
2022-09-30 23.11 24.03 23.07 23.07 0.7M
2022-09-29 23.06 23.33 22.31 23.18 0.8M
2022-09-28 23.62 24.00 23.33 23.47 1.1M
2022-09-27 23.19 23.71 22.71 23.62 0.8M
2022-09-26 22.43 23.59 22.25 22.47 0.7M
2022-09-23 22.21 22.68 21.80 22.51 1.0M
2022-09-22 22.89 23.15 22.22 22.32 0.9M
2022-09-21 23.30 24.39 22.88 23.23 0.8M
2022-09-20 23.77 24.13 23.06 23.15 0.7M
2022-09-19 23.07 24.17 23.07 24.17 0.7M
2022-09-16 23.97 24.03 22.98 23.56 1.0M
2022-09-15 24.21 24.70 23.65 24.57 0.7M
2022-09-14 23.90 24.42 23.00 24.40 0.9M
2022-09-13 24.28 24.55 23.52 23.73 1.1M
2022-09-12 25.38 26.21 25.09 26.16 0.6M
2022-09-09 24.35 25.25 24.34 25.20 0.8M
2022-09-08 23.24 24.15 22.99 23.89 0.7M
2022-09-07 22.85 23.85 22.85 23.77 1.0M
2022-09-06 23.50 23.66 22.90 23.08 0.8M
2022-09-02 26.01 26.75 23.42 23.51 2.5M
2022-09-01 25.56 25.56 23.07 24.10 2.5M
2022-08-31 27.37 27.92 25.78 26.04 1.1M
2022-08-30 26.86 26.95 26.11 26.70 1.0M
2022-08-29 25.33 26.54 25.11 26.21 0.8M
2022-08-26 27.13 27.26 25.55 25.89 1.0M
2022-08-25 27.05 27.38 26.53 27.30 0.5M
2022-08-24 26.35 27.00 26.07 26.50 0.8M
2022-08-23 25.95 26.99 25.61 26.05 1.0M
2022-08-22 25.01 25.63 24.50 25.60 0.9M
2022-08-19 26.99 26.99 25.35 25.75 0.9M
2022-08-18 27.47 27.64 26.61 27.48 0.4M
2022-08-17 27.40 27.82 26.70 27.15 0.6M
2022-08-16 28.84 28.84 27.33 28.20 0.7M
2022-08-15 28.47 29.39 28.01 29.15 0.6M
2022-08-12 27.26 28.67 27.26 28.64 0.8M
2022-08-11 30.00 30.37 27.83 28.10 1.0M
2022-08-10 29.65 29.89 28.73 29.38 0.8M
2022-08-09 28.26 28.26 27.25 27.96 0.5M
2022-08-08 29.00 29.80 28.24 28.87 0.6M
2022-08-05 27.05 28.67 26.49 28.60 0.7M
2022-08-04 27.77 28.35 26.87 27.92 0.5M
2022-08-03 27.13 28.16 26.75 28.06 0.7M
2022-08-02 25.93 26.93 25.93 26.61 0.5M
2022-08-01 25.45 26.54 24.93 26.25 0.6M
2022-07-29 25.79 26.00 25.15 25.93 0.4M
2022-07-28 25.74 26.37 24.83 26.00 0.5M
2022-07-27 24.97 26.00 24.48 25.66 0.6M
2022-07-26 25.39 25.63 23.98 24.21 0.6M
2022-07-25 26.26 26.31 25.38 25.85 0.4M
2022-07-22 28.10 28.51 26.12 26.47 0.6M
2022-07-21 27.54 28.17 27.25 28.13 0.6M
2022-07-20 26.07 28.00 25.63 27.78 0.9M
2022-07-19 26.15 26.32 25.08 25.85 0.6M
2022-07-18 26.82 27.35 25.58 25.63 0.5M
2022-07-15 26.01 26.51 25.10 26.15 0.6M
2022-07-14 25.58 25.96 24.96 25.45 0.6M
2022-07-13 25.43 26.83 24.85 26.06 0.7M
2022-07-12 27.30 28.07 25.75 26.13 1.0M
2022-07-11 27.61 27.67 26.05 26.85 0.7M
2022-07-08 27.04 28.81 26.71 27.82 0.8M
2022-07-07 26.40 28.09 26.12 27.83 1.2M
2022-07-06 27.00 27.89 25.84 26.06 1.0M
2022-07-05 25.17 27.19 24.57 27.17 1.2M
2022-07-01 24.98 25.95 24.52 25.43 0.9M
2022-06-30 25.23 25.36 23.97 24.78 1.0M
2022-06-29 25.58 25.87 24.69 25.77 0.8M
2022-06-28 27.61 28.07 25.20 25.73 1.4M
2022-06-27 28.53 28.79 27.17 27.74 0.8M
2022-06-24 27.59 28.52 27.39 28.48 1.7M
2022-06-23 25.67 27.20 25.34 27.17 1.3M
2022-06-22 24.25 26.25 24.23 25.50 1.3M
2022-06-21 24.52 25.42 24.40 24.45 1.3M
2022-06-17 23.10 24.45 22.97 23.95 2.3M
2022-06-16 22.95 23.42 22.26 22.68 1.2M
2022-06-15 23.07 24.67 23.02 24.04 1.6M
2022-06-14 22.90 23.42 21.94 22.58 1.1M
2022-06-13 23.72 24.28 22.50 22.71 1.5M
2022-06-10 25.76 26.27 24.55 25.01 1.2M
2022-06-09 27.42 28.04 26.38 26.73 1.1M
2022-06-08 27.89 29.02 27.51 27.85 1.3M
2022-06-07 25.95 27.90 25.82 27.89 1.2M
2022-06-06 26.64 27.06 25.79 26.68 1.3M
2022-06-03 27.55 27.70 25.36 26.02 2.2M
2022-06-02 25.74 27.47 25.34 27.43 2.1M
2022-06-01 24.71 25.96 24.37 25.40 1.7M
2022-05-31 25.62 26.00 24.09 24.65 1.2M
2022-05-27 24.64 25.99 24.60 25.79 1.2M
2022-05-26 22.83 24.55 22.71 24.14 1.0M
2022-05-25 21.94 23.67 21.78 23.31 1.3M
2022-05-24 23.07 23.10 21.72 22.07 1.1M
2022-05-23 23.89 24.27 22.86 23.81 0.9M
2022-05-20 24.39 25.08 22.73 23.92 1.1M
2022-05-19 22.97 24.61 22.76 23.85 1.4M
2022-05-18 23.82 24.37 22.63 23.13 1.0M
2022-05-17 24.58 25.36 22.89 24.34 1.2M
2022-05-16 26.08 26.96 23.61 23.74 1.4M
2022-05-13 24.48 26.76 24.47 26.38 1.6M
2022-05-12 22.00 24.57 21.76 23.52 2.2M
2022-05-11 23.53 24.65 22.52 22.71 2.0M
2022-05-10 25.11 26.06 22.52 24.16 3.0M
2022-05-09 24.92 25.65 23.67 23.94 1.5M
2022-05-06 27.29 27.32 25.04 25.77 1.5M
2022-05-05 29.64 29.64 26.99 27.61 1.5M
2022-05-04 28.36 30.71 26.90 30.55 2.1M
2022-05-03 29.43 30.22 28.20 28.54 1.2M
2022-05-02 28.37 29.74 27.74 29.66 1.2M
2022-04-29 29.52 30.74 28.44 28.57 1.0M
2022-04-28 29.51 30.69 28.39 29.99 1.7M
2022-04-27 30.00 30.95 29.18 29.45 1.0M
2022-04-26 31.30 31.59 29.87 30.25 0.8M
2022-04-25 29.10 31.90 29.10 31.57 1.0M
2022-04-22 29.67 30.50 28.96 29.43 0.8M
2022-04-21 31.80 32.92 29.27 29.60 1.2M
2022-04-20 33.17 33.52 31.17 31.28 1.0M
2022-04-19 32.01 33.86 31.60 32.87 0.7M
2022-04-18 32.33 32.62 31.37 32.10 0.6M
2022-04-14 34.15 34.15 32.36 32.62 0.7M
2022-04-13 32.65 34.47 32.14 34.22 0.7M
2022-04-12 33.29 34.73 32.61 32.77 0.8M
2022-04-11 30.84 32.73 30.07 32.25 0.9M
2022-04-08 31.78 32.17 30.93 31.37 0.7M
2022-04-07 32.47 33.37 31.11 32.07 1.0M
2022-04-06 34.12 34.20 32.06 32.67 1.6M
2022-04-05 36.39 36.60 34.45 34.93 0.8M
2022-04-04 34.59 36.93 34.59 36.60 0.9M
2022-04-01 34.35 35.31 33.71 34.22 1.6M
2022-03-31 35.47 35.84 34.16 34.19 1.2M
2022-03-30 37.49 37.68 35.33 35.33 1.3M
2022-03-29 37.01 38.75 36.99 37.89 1.7M
2022-03-28 35.37 36.60 35.37 36.48 1.0M
2022-03-25 36.79 36.79 34.80 35.53 1.0M
2022-03-24 36.57 36.87 35.14 36.50 0.9M
2022-03-23 35.91 37.25 35.00 36.16 1.2M
2022-03-22 34.84 37.04 34.77 36.53 1.8M
2022-03-21 34.45 35.75 34.23 35.05 1.9M
2022-03-18 32.70 35.23 32.46 34.92 3.2M
2022-03-17 30.92 32.47 29.04 32.45 6.4M
2022-03-16 25.13 27.64 25.13 26.85 3.5M
2022-03-15 24.39 25.63 24.02 24.79 1.7M
2022-03-14 26.06 26.32 24.03 24.32 2.0M
2022-03-11 29.88 29.90 26.53 26.59 1.3M
2022-03-10 29.31 30.01 28.75 29.48 0.6M
2022-03-09 29.09 30.70 28.84 30.08 1.1M
2022-03-08 28.20 29.50 27.30 28.33 1.4M
2022-03-07 29.71 30.06 27.84 28.19 1.6M
2022-03-04 31.47 32.31 29.21 29.66 1.3M
2022-03-03 33.95 33.95 31.18 31.44 1.0M
2022-03-02 33.66 33.66 31.68 33.29 0.7M
2022-03-01 33.73 34.51 32.65 33.01 0.9M
2022-02-28 33.19 34.07 32.00 33.82 1.2M
2022-02-25 32.96 33.17 31.58 32.88 1.0M
2022-02-24 29.24 33.22 28.76 32.91 1.4M
2022-02-23 31.77 32.30 30.38 30.42 0.9M
2022-02-22 31.20 32.70 31.19 31.48 0.9M
2022-02-18 33.99 34.58 31.70 31.75 1.6M
2022-02-17 34.32 34.60 33.50 33.97 1.1M
2022-02-16 35.03 35.28 34.18 34.79 0.8M
2022-02-15 34.52 35.61 34.13 35.50 0.9M
2022-02-14 33.40 35.22 33.02 34.00 1.0M
2022-02-11 34.06 35.42 33.28 33.65 1.3M
2022-02-10 32.69 35.07 32.30 33.77 1.4M
2022-02-09 33.51 34.24 33.27 33.79 1.1M
2022-02-08 31.82 33.51 31.82 33.37 0.9M
2022-02-07 31.65 34.10 31.65 32.46 1.0M
2022-02-04 31.22 32.40 30.19 31.75 1.4M
2022-02-03 30.87 31.98 30.50 30.95 1.3M
2022-02-02 33.65 33.98 31.44 32.01 1.3M
2022-02-01 33.62 33.62 31.93 33.26 1.5M
2022-01-31 32.33 33.51 31.88 33.02 2.4M
2022-01-28 30.56 32.71 29.61 32.15 1.9M
2022-01-27 30.53 31.59 29.82 30.31 1.6M
2022-01-26 32.09 32.44 29.74 30.02 1.9M
2022-01-25 31.86 31.97 29.80 30.76 2.0M
2022-01-24 29.37 32.80 28.76 32.57 3.2M
2022-01-21 30.00 31.62 29.69 30.12 2.6M
2022-01-20 30.23 32.21 29.90 29.99 1.6M
2022-01-19 29.75 31.07 29.00 29.51 1.6M
2022-01-18 30.07 31.36 29.30 29.71 1.1M
2022-01-14 30.45 31.57 29.98 31.00 1.1M
2022-01-13 32.49 32.51 30.25 30.64 1.1M
2022-01-12 34.07 34.75 32.02 32.37 0.9M
2022-01-11 32.22 33.82 32.02 33.24 0.9M
2022-01-10 30.74 32.20 29.81 32.16 1.5M
2022-01-07 31.31 33.16 30.78 31.91 1.6M
2022-01-06 30.71 32.68 30.34 31.64 1.3M
2022-01-05 32.39 33.36 31.00 31.13 1.4M
2022-01-04 34.97 35.27 31.65 32.99 1.9M
2022-01-03 34.96 35.84 34.05 35.09 0.8M