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
2023-12-29 23.59 23.65 23.00 23.15 0.8M
2023-12-28 23.57 23.67 23.31 23.63 0.8M
2023-12-27 23.99 24.16 23.35 23.58 1.1M
2023-12-26 23.93 24.19 23.85 23.92 0.9M
2023-12-22 24.07 24.36 23.61 23.93 1.1M
2023-12-21 24.00 24.28 23.53 23.88 0.9M
2023-12-20 24.06 24.43 23.50 23.52 1.2M
2023-12-19 23.92 24.33 23.78 24.23 1.7M
2023-12-18 23.07 23.93 23.07 23.74 1.3M
2023-12-15 23.42 23.57 22.91 23.33 2.0M
2023-12-14 23.01 24.38 23.01 23.29 2.3M
2023-12-13 21.70 22.47 21.34 22.45 1.8M
2023-12-12 22.37 22.43 21.71 21.77 1.6M
2023-12-11 21.94 22.46 21.77 22.38 1.0M
2023-12-08 21.75 22.16 21.46 22.07 1.4M
2023-12-07 21.72 22.01 21.30 21.90 1.3M
2023-12-06 21.95 22.51 21.75 21.93 1.4M
2023-12-05 21.92 22.13 21.50 21.72 2.2M
2023-12-04 21.63 22.60 21.63 22.20 2.7M
2023-12-01 22.93 23.23 20.72 21.73 6.3M
2023-11-30 22.33 22.47 21.57 21.80 2.5M
2023-11-29 22.04 22.52 21.89 22.00 1.5M
2023-11-28 21.46 21.90 21.34 21.61 1.4M
2023-11-27 21.56 21.81 21.40 21.54 0.8M
2023-11-24 21.29 21.84 21.23 21.81 0.4M
2023-11-22 21.44 21.83 21.24 21.31 1.1M
2023-11-21 21.90 22.01 21.26 21.26 1.6M
2023-11-20 21.70 22.40 21.65 22.16 0.9M
2023-11-17 21.30 21.79 21.20 21.77 1.2M
2023-11-16 21.74 21.78 21.13 21.17 1.3M
2023-11-15 21.99 22.40 21.71 21.87 1.3M
2023-11-14 22.23 22.43 21.55 21.79 1.7M
2023-11-13 21.77 21.77 20.80 21.18 4.1M
2023-11-10 20.58 21.83 20.49 21.69 4.4M
2023-11-09 21.51 21.62 20.69 20.70 0.7M
2023-11-08 21.60 21.75 20.97 21.18 1.8M
2023-11-07 21.58 22.18 21.45 21.63 1.3M
2023-11-06 21.55 21.64 20.93 21.22 1.2M
2023-11-03 20.87 21.58 20.50 21.43 1.6M
2023-11-02 20.00 20.72 19.99 20.44 1.1M
2023-11-01 20.14 20.14 19.18 19.67 1.1M
2023-10-31 19.94 20.25 19.71 20.17 0.6M
2023-10-30 19.88 20.30 19.65 19.96 1.0M
2023-10-27 19.92 20.03 19.38 19.64 1.0M
2023-10-26 20.23 20.60 19.69 19.85 1.4M
2023-10-25 20.44 20.58 19.94 19.96 1.1M
2023-10-24 19.98 20.71 19.90 20.68 1.4M
2023-10-23 19.39 19.96 19.19 19.72 1.0M
2023-10-20 20.30 20.31 19.60 19.65 1.2M
2023-10-19 20.60 20.87 20.26 20.30 1.2M
2023-10-18 20.65 20.75 20.34 20.41 1.1M
2023-10-17 20.50 21.24 20.48 20.89 1.3M
2023-10-16 20.76 21.44 20.50 20.73 1.4M
2023-10-13 20.56 20.69 20.28 20.59 1.8M
2023-10-12 20.93 21.07 20.27 20.50 1.5M
2023-10-11 21.43 21.56 20.68 20.79 12.5M
2023-10-10 20.20 21.76 20.13 21.45 3.2M
2023-10-09 21.47 21.96 21.41 21.83 0.6M
2023-10-06 21.00 21.99 20.95 21.88 1.3M
2023-10-05 21.80 21.92 21.26 21.28 1.2M
2023-10-04 21.70 22.02 21.35 21.93 0.8M
2023-10-03 21.97 22.38 21.44 21.63 1.2M
2023-10-02 22.38 22.63 22.16 22.50 0.9M
2023-09-29 22.53 22.91 22.25 22.49 0.8M
2023-09-28 21.90 22.54 21.67 22.39 0.7M
2023-09-27 21.98 22.30 21.76 22.00 1.1M
2023-09-26 22.11 22.51 21.63 21.82 1.8M
2023-09-25 22.35 22.73 22.22 22.38 1.0M
2023-09-22 22.80 22.91 22.52 22.60 1.0M
2023-09-21 23.15 23.29 22.41 22.54 1.2M
2023-09-20 23.70 23.97 23.42 23.45 0.8M
2023-09-19 23.67 23.80 23.26 23.55 1.0M
2023-09-18 23.57 23.95 23.12 23.78 1.0M
2023-09-15 23.20 23.75 22.96 23.62 2.1M
2023-09-14 23.48 23.60 22.96 23.39 0.8M
2023-09-13 23.58 23.74 23.35 23.36 0.7M
2023-09-12 23.55 23.92 23.55 23.69 0.6M
2023-09-11 23.46 23.95 23.36 23.85 0.8M
2023-09-08 23.50 23.84 23.24 23.40 0.8M
2023-09-07 23.50 23.75 23.30 23.42 1.1M
2023-09-06 23.89 24.13 23.70 23.99 0.9M
2023-09-05 23.74 24.19 23.36 23.95 1.3M
2023-09-01 22.72 24.39 22.70 23.77 4.3M
2023-08-31 25.71 26.18 25.48 25.76 2.0M
2023-08-30 24.96 25.67 24.79 25.65 0.9M
2023-08-29 24.42 25.49 24.24 25.13 1.2M
2023-08-28 24.43 24.96 24.32 24.49 1.0M
2023-08-25 24.18 24.44 23.77 24.13 1.0M
2023-08-24 25.14 25.17 24.06 24.17 1.1M
2023-08-23 24.16 24.93 23.87 24.92 1.5M
2023-08-22 24.13 24.27 23.60 24.16 0.9M
2023-08-21 23.63 24.01 23.63 23.86 0.6M
2023-08-18 23.11 24.01 23.05 23.68 1.0M
2023-08-17 23.84 24.02 23.16 23.41 1.0M
2023-08-16 23.89 24.40 23.71 23.92 0.9M
2023-08-15 24.02 24.32 23.82 23.98 1.1M
2023-08-14 23.79 24.34 23.60 24.23 0.5M
2023-08-11 23.67 24.11 23.64 23.98 0.8M
2023-08-10 24.09 24.36 23.68 24.03 0.8M
2023-08-09 24.23 24.23 23.45 23.63 0.7M
2023-08-08 24.20 24.20 23.60 24.06 1.2M
2023-08-07 24.73 24.88 24.17 24.66 0.8M
2023-08-04 24.92 25.64 24.34 24.96 1.2M
2023-08-03 24.17 24.52 23.93 24.42 1.0M
2023-08-02 24.65 24.73 23.95 24.17 1.8M
2023-08-01 25.54 25.74 25.22 25.27 1.2M
2023-07-31 25.00 25.95 25.00 25.92 1.1M
2023-07-28 24.86 25.61 24.46 24.87 0.9M
2023-07-27 25.63 25.76 24.50 24.68 1.1M
2023-07-26 24.15 25.19 24.08 25.13 1.2M
2023-07-25 23.95 24.57 23.92 24.42 0.6M
2023-07-24 24.32 24.49 23.76 23.85 0.9M
2023-07-21 24.43 24.66 24.09 24.22 0.8M
2023-07-20 24.35 24.62 23.79 24.12 1.8M
2023-07-19 24.37 24.92 24.07 24.78 2.0M
2023-07-18 24.11 24.31 23.89 24.20 1.0M
2023-07-17 24.00 24.61 23.73 24.34 0.8M
2023-07-14 24.83 25.13 24.01 24.11 1.0M
2023-07-13 24.40 24.96 24.25 24.70 1.3M
2023-07-12 24.69 24.71 24.00 24.13 1.9M
2023-07-11 22.89 24.12 22.85 24.07 1.8M
2023-07-10 21.71 22.60 21.63 22.58 1.1M
2023-07-07 21.89 22.33 21.86 21.93 0.8M
2023-07-06 21.91 22.03 21.66 21.93 1.0M
2023-07-05 22.34 22.53 21.93 22.24 1.3M
2023-07-03 22.31 22.73 22.17 22.51 0.7M
2023-06-30 22.38 22.52 22.03 22.48 1.6M
2023-06-29 21.99 22.20 21.83 22.02 0.8M
2023-06-28 21.88 22.37 21.85 22.07 1.0M
2023-06-27 21.69 22.09 21.47 22.03 1.4M
2023-06-26 21.25 21.66 21.17 21.37 1.1M
2023-06-23 21.50 21.78 21.31 21.39 1.7M
2023-06-22 21.69 22.15 21.50 21.80 1.7M
2023-06-21 22.02 22.25 21.59 21.59 2.2M
2023-06-20 22.25 22.55 21.84 22.07 2.2M
2023-06-16 23.21 23.21 22.27 22.40 2.5M
2023-06-15 22.58 23.07 22.26 22.91 1.9M
2023-06-14 22.84 23.00 22.36 22.75 1.3M
2023-06-13 22.56 22.90 22.25 22.81 2.4M
2023-06-12 22.29 22.40 22.00 22.20 1.4M
2023-06-09 22.53 22.78 22.02 22.10 1.8M
2023-06-08 22.25 22.54 21.99 22.41 1.9M
2023-06-07 23.00 23.29 22.23 22.42 2.5M
2023-06-06 22.10 23.25 21.96 22.92 2.8M
2023-06-05 23.06 23.65 22.15 22.22 3.1M
2023-06-02 23.65 25.20 22.65 23.00 10.9M
2023-06-01 26.94 28.27 26.93 27.75 3.4M
2023-05-31 26.60 27.22 26.37 27.21 2.7M
2023-05-30 27.18 27.62 26.74 26.99 2.1M
2023-05-26 26.43 27.17 26.36 26.64 1.3M
2023-05-25 27.97 28.13 26.43 26.48 1.4M
2023-05-24 27.76 28.13 27.58 27.64 1.1M
2023-05-23 28.71 29.09 28.23 28.25 1.0M
2023-05-22 28.68 29.12 28.40 28.93 1.4M
2023-05-19 29.40 29.60 28.36 28.71 1.4M
2023-05-18 29.11 29.74 28.98 29.39 1.7M
2023-05-17 29.21 29.41 28.66 28.95 1.8M
2023-05-16 29.12 29.35 28.80 28.99 0.7M
2023-05-15 28.91 29.59 28.91 29.39 1.4M
2023-05-12 29.48 29.60 28.77 28.93 0.7M
2023-05-11 29.62 29.82 29.31 29.64 0.6M
2023-05-10 29.69 29.97 29.49 29.63 0.8M
2023-05-09 28.84 29.27 28.67 29.10 0.7M
2023-05-08 28.69 29.29 28.48 29.13 1.2M
2023-05-05 28.43 29.02 28.18 28.70 1.3M
2023-05-04 28.22 28.72 27.92 28.01 0.8M
2023-05-03 29.08 29.13 28.10 28.23 1.2M
2023-05-02 29.71 29.82 28.88 29.19 1.0M
2023-05-01 29.85 30.41 29.69 29.94 0.8M
2023-04-28 30.52 30.54 29.57 30.06 1.5M
2023-04-27 31.60 31.71 30.75 31.00 1.0M
2023-04-26 31.58 32.25 31.12 31.30 1.2M
2023-04-25 32.10 32.46 30.91 30.95 1.5M
2023-04-24 33.78 34.22 32.39 32.56 1.1M
2023-04-21 34.04 34.28 33.44 33.96 0.8M
2023-04-20 34.24 34.61 33.79 34.12 1.6M
2023-04-19 34.18 35.06 33.97 34.87 1.4M
2023-04-18 34.68 34.96 33.81 34.39 1.3M
2023-04-17 33.93 34.28 33.35 34.12 1.2M
2023-04-14 33.10 33.44 32.33 33.24 1.3M
2023-04-13 32.89 34.03 32.85 33.39 1.3M
2023-04-12 33.00 33.38 32.24 32.50 1.4M
2023-04-11 32.07 32.59 31.34 32.20 0.8M
2023-04-10 31.80 32.32 31.35 32.32 1.2M
2023-04-06 31.58 32.42 30.97 32.20 0.9M
2023-04-05 33.46 33.54 31.31 31.78 1.7M
2023-04-04 34.27 34.49 33.45 33.84 1.2M
2023-04-03 34.50 34.80 33.00 33.96 1.6M
2023-03-31 33.10 35.33 32.97 34.98 3.1M
2023-03-30 32.92 33.37 32.56 32.77 0.9M
2023-03-29 32.10 32.66 31.69 32.31 0.8M
2023-03-28 32.07 32.41 31.46 31.65 0.8M
2023-03-27 31.73 32.59 31.70 32.23 0.8M
2023-03-24 31.56 32.25 31.13 31.64 1.4M
2023-03-23 32.29 33.40 31.49 32.02 1.5M
2023-03-22 32.61 32.80 30.83 31.49 2.1M
2023-03-21 31.38 32.90 31.33 32.64 1.1M
2023-03-20 31.84 31.97 30.36 31.27 1.6M
2023-03-17 31.95 32.59 30.94 32.07 2.9M
2023-03-16 29.87 33.29 29.10 31.95 6.2M
2023-03-15 27.41 28.40 27.22 27.84 2.3M
2023-03-14 28.91 29.28 27.50 27.85 1.6M
2023-03-13 26.59 29.38 26.55 28.39 2.2M
2023-03-10 28.28 28.55 26.68 26.86 1.7M
2023-03-09 29.87 30.40 28.65 28.77 0.8M
2023-03-08 30.28 30.36 29.67 29.97 0.5M
2023-03-07 30.62 31.06 30.06 30.19 0.8M
2023-03-06 31.02 31.44 30.46 30.60 0.7M
2023-03-03 30.16 31.05 29.70 30.74 1.1M
2023-03-02 29.07 29.98 28.70 29.57 1.1M
2023-03-01 29.79 30.08 29.36 29.57 0.7M
2023-02-28 29.35 29.97 29.17 29.86 1.2M
2023-02-27 29.26 29.46 28.63 29.32 0.7M
2023-02-24 28.48 28.97 28.16 28.75 0.8M
2023-02-23 30.42 30.60 28.79 29.56 0.9M
2023-02-22 29.80 30.29 29.43 29.62 1.1M
2023-02-21 29.53 29.98 29.05 29.47 1.0M
2023-02-17 30.35 30.55 29.10 30.49 1.3M
2023-02-16 30.55 32.11 29.70 30.66 1.7M
2023-02-15 30.50 31.82 30.25 31.60 1.3M
2023-02-14 29.29 30.95 29.00 30.39 1.5M
2023-02-13 29.17 30.38 28.95 29.97 0.9M
2023-02-10 29.44 30.07 28.74 28.96 1.3M
2023-02-09 31.22 31.39 29.82 30.10 0.8M
2023-02-08 31.08 31.64 30.50 30.59 0.7M
2023-02-07 30.52 31.29 29.92 31.17 0.9M
2023-02-06 30.66 31.00 30.18 30.47 1.0M
2023-02-03 30.74 32.56 30.31 31.31 2.6M
2023-02-02 32.47 33.77 31.43 32.11 4.2M
2023-02-01 30.00 31.11 29.15 30.81 1.2M
2023-01-31 28.73 30.04 28.67 29.79 1.0M
2023-01-30 28.81 29.48 28.53 28.70 1.3M
2023-01-27 28.38 30.13 28.16 29.40 2.1M
2023-01-26 28.00 28.58 27.00 28.37 1.6M
2023-01-25 25.55 27.43 24.83 27.34 1.5M
2023-01-24 27.53 29.07 26.28 26.52 1.6M
2023-01-23 27.95 28.92 27.40 28.87 1.4M
2023-01-20 28.14 28.26 27.56 27.86 2.5M
2023-01-19 26.46 27.14 26.17 26.38 0.9M
2023-01-18 28.14 28.42 26.83 26.92 1.1M
2023-01-17 27.67 28.04 27.00 27.72 1.0M
2023-01-13 26.80 28.12 26.80 27.72 0.8M
2023-01-12 26.48 27.33 25.36 27.29 0.8M
2023-01-11 25.98 26.43 25.62 26.24 1.1M
2023-01-10 24.41 25.59 23.85 25.58 0.9M
2023-01-09 24.00 24.86 23.70 24.64 1.1M
2023-01-06 24.04 24.23 23.06 23.68 0.7M
2023-01-05 24.85 25.00 23.67 23.76 1.0M
2023-01-04 26.16 26.35 24.99 25.15 0.8M
2023-01-03 27.16 27.59 25.75 25.87 0.8M