Pangaea Logistic

PANL
🏛️ usa →
5.08
Last Update: 2025-09-30
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 3.72 3.81 3.65 3.78 0.2M
2021-12-30 3.70 3.77 3.62 3.72 0.3M
2021-12-29 3.78 3.83 3.67 3.71 0.2M
2021-12-28 3.65 3.87 3.62 3.75 0.2M
2021-12-27 3.70 3.72 3.64 3.69 0.1M
2021-12-23 3.64 3.78 3.62 3.71 0.1M
2021-12-22 3.51 3.65 3.51 3.62 0.2M
2021-12-21 3.51 3.63 3.51 3.56 0.1M
2021-12-20 3.61 3.61 3.42 3.51 0.2M
2021-12-17 3.71 3.74 3.57 3.67 0.3M
2021-12-16 3.72 3.81 3.67 3.67 0.2M
2021-12-15 3.66 3.74 3.47 3.72 0.3M
2021-12-14 3.73 3.74 3.60 3.66 0.2M
2021-12-13 3.80 3.87 3.67 3.73 0.1M
2021-12-10 3.94 3.96 3.81 3.83 0.1M
2021-12-09 4.04 4.04 3.89 3.92 0.1M
2021-12-08 4.11 4.15 4.02 4.10 0.1M
2021-12-07 3.91 4.09 3.91 4.08 0.2M
2021-12-06 3.83 3.90 3.78 3.89 0.2M
2021-12-03 3.79 3.81 3.70 3.78 0.2M
2021-12-02 3.69 3.77 3.61 3.72 0.2M
2021-12-01 3.85 3.88 3.60 3.70 0.2M
2021-11-30 3.96 3.96 3.72 3.82 0.2M
2021-11-29 4.00 4.05 3.89 4.02 0.2M
2021-11-26 3.97 3.98 3.84 3.94 0.2M
2021-11-24 3.99 4.11 3.93 4.11 0.3M
2021-11-23 3.91 3.99 3.88 3.98 0.3M
2021-11-22 3.95 4.06 3.89 3.91 0.3M
2021-11-19 3.95 3.95 3.85 3.91 0.3M
2021-11-18 3.85 3.99 3.75 3.91 0.3M
2021-11-17 3.95 3.96 3.80 3.81 0.3M
2021-11-16 4.22 4.23 3.90 3.94 0.7M
2021-11-15 4.42 4.45 4.21 4.27 0.6M
2021-11-12 4.54 4.54 4.35 4.38 0.3M
2021-11-11 4.62 4.62 4.46 4.54 0.3M
2021-11-10 4.74 4.75 4.45 4.64 1.1M
2021-11-09 4.44 4.53 4.43 4.50 0.4M
2021-11-08 4.43 4.48 4.35 4.41 0.2M
2021-11-05 4.44 4.47 4.35 4.41 0.3M
2021-11-04 4.62 4.64 4.36 4.43 0.5M
2021-11-03 4.59 4.64 4.47 4.61 0.3M
2021-11-02 4.52 4.57 4.33 4.57 0.3M
2021-11-01 4.52 4.63 4.47 4.57 0.2M
2021-10-29 4.53 4.56 4.39 4.52 0.2M
2021-10-28 4.40 4.51 4.39 4.50 0.1M
2021-10-27 4.38 4.49 4.35 4.37 0.2M
2021-10-26 4.55 4.55 4.36 4.40 0.3M
2021-10-25 4.51 4.62 4.50 4.59 0.2M
2021-10-22 4.56 4.59 4.45 4.51 0.2M
2021-10-21 4.65 4.65 4.53 4.58 0.2M
2021-10-20 4.67 4.67 4.53 4.67 0.2M
2021-10-19 4.64 4.80 4.62 4.70 0.3M
2021-10-18 4.46 4.63 4.42 4.60 0.3M
2021-10-15 4.45 4.62 4.38 4.52 0.2M
2021-10-14 4.73 4.75 4.37 4.45 0.8M
2021-10-13 5.02 5.08 4.62 4.82 1.0M
2021-10-12 5.12 5.14 4.97 5.02 0.2M
2021-10-11 5.12 5.28 5.10 5.13 0.2M
2021-10-08 5.24 5.24 4.97 5.08 0.2M
2021-10-07 5.24 5.37 5.16 5.20 0.3M
2021-10-06 5.02 5.20 4.96 5.14 0.3M
2021-10-05 5.08 5.26 5.01 5.18 0.2M
2021-10-04 5.29 5.33 4.98 5.00 0.3M
2021-10-01 5.08 5.30 5.06 5.24 0.2M
2021-09-30 5.05 5.12 4.95 5.05 0.2M
2021-09-29 5.15 5.19 4.97 5.04 0.2M
2021-09-28 5.22 5.30 5.00 5.11 0.3M
2021-09-27 5.06 5.23 5.06 5.18 0.3M
2021-09-24 4.90 5.17 4.88 5.10 0.4M
2021-09-23 4.96 4.97 4.86 4.94 0.4M
2021-09-22 4.76 4.94 4.60 4.86 0.5M
2021-09-21 5.05 5.05 4.51 4.64 1.3M
2021-09-20 5.22 5.22 4.70 4.85 1.3M
2021-09-17 5.95 6.00 5.51 5.54 1.3M
2021-09-16 5.60 5.90 5.60 5.85 0.6M
2021-09-15 5.53 5.71 5.40 5.56 0.5M
2021-09-14 5.64 5.64 5.40 5.50 0.3M
2021-09-13 5.43 5.69 5.35 5.60 0.5M
2021-09-10 5.45 5.60 5.29 5.38 0.5M
2021-09-09 5.28 5.58 5.14 5.38 0.6M
2021-09-08 5.81 6.20 5.11 5.29 1.5M
2021-09-07 5.34 5.86 5.23 5.69 2.4M
2021-09-03 5.05 5.30 5.04 5.28 0.4M
2021-09-02 5.12 5.19 4.96 5.07 0.7M
2021-09-01 4.91 5.18 4.82 5.08 0.9M
2021-08-31 4.83 4.91 4.78 4.90 0.3M
2021-08-30 4.90 4.94 4.78 4.85 0.5M
2021-08-27 4.84 4.97 4.80 4.85 0.6M
2021-08-26 4.83 4.83 4.65 4.82 0.2M
2021-08-25 4.81 4.85 4.74 4.80 0.2M
2021-08-24 4.80 4.87 4.70 4.81 1.4M
2021-08-23 4.92 4.94 4.76 4.80 0.2M
2021-08-20 4.81 4.89 4.77 4.88 0.2M
2021-08-19 4.75 4.81 4.64 4.81 0.1M
2021-08-18 4.77 4.92 4.76 4.82 0.1M
2021-08-17 4.83 4.86 4.71 4.83 0.1M
2021-08-16 4.63 4.94 4.52 4.87 0.4M
2021-08-13 4.91 4.94 4.63 4.70 0.4M
2021-08-12 4.94 4.97 4.89 4.95 0.2M
2021-08-11 4.97 5.05 4.88 4.97 0.5M
2021-08-10 4.92 4.99 4.87 4.97 0.4M
2021-08-09 4.94 4.94 4.73 4.94 0.2M
2021-08-06 4.96 4.96 4.86 4.92 0.1M
2021-08-05 4.84 5.00 4.82 4.92 0.2M
2021-08-04 4.84 4.92 4.79 4.81 0.1M
2021-08-03 4.96 4.96 4.71 4.91 0.2M
2021-08-02 4.76 4.94 4.72 4.80 0.2M
2021-07-30 4.86 4.88 4.68 4.71 0.2M
2021-07-29 4.72 4.91 4.69 4.88 0.1M
2021-07-28 4.70 4.77 4.62 4.68 0.1M
2021-07-27 4.90 4.91 4.65 4.69 0.2M
2021-07-26 4.82 4.88 4.76 4.87 0.3M
2021-07-23 4.68 4.81 4.55 4.76 0.2M
2021-07-22 4.67 4.67 4.56 4.64 0.2M
2021-07-21 4.47 4.65 4.47 4.62 0.2M
2021-07-20 4.30 4.47 4.26 4.40 0.3M
2021-07-19 4.22 4.33 4.08 4.25 0.4M
2021-07-16 4.57 4.57 4.24 4.25 0.5M
2021-07-15 4.44 4.58 4.44 4.53 0.2M
2021-07-14 4.52 4.61 4.38 4.41 0.4M
2021-07-13 4.72 4.72 4.45 4.53 0.3M
2021-07-12 4.57 4.73 4.53 4.69 0.3M
2021-07-09 4.46 4.69 4.46 4.63 0.2M
2021-07-08 4.60 4.60 4.46 4.49 0.2M
2021-07-07 4.60 4.79 4.36 4.72 0.5M
2021-07-06 4.83 4.89 4.45 4.59 0.6M
2021-07-02 4.86 4.89 4.76 4.84 0.2M
2021-07-01 5.06 5.06 4.73 4.86 0.4M
2021-06-30 4.99 5.03 4.86 5.02 0.2M
2021-06-29 4.85 4.98 4.77 4.97 0.2M
2021-06-28 5.13 5.15 4.77 4.82 0.4M
2021-06-25 5.35 5.35 5.03 5.09 2.0M
2021-06-24 5.34 5.34 5.12 5.29 0.6M
2021-06-23 4.96 5.39 4.95 5.25 1.0M
2021-06-22 4.89 4.96 4.71 4.95 0.3M
2021-06-21 4.97 5.11 4.80 4.85 0.6M
2021-06-18 4.85 4.89 4.63 4.89 0.7M
2021-06-17 5.03 5.15 4.75 4.89 0.8M
2021-06-16 4.89 5.03 4.76 4.99 0.9M
2021-06-15 4.53 4.89 4.46 4.88 1.9M
2021-06-14 4.35 4.43 4.32 4.36 0.8M
2021-06-11 4.15 4.45 4.00 4.25 4.3M
2021-06-10 4.15 4.17 4.07 4.13 0.3M
2021-06-09 4.12 4.13 4.05 4.10 0.2M
2021-06-08 4.15 4.17 4.06 4.10 0.2M
2021-06-07 4.13 4.13 3.92 4.09 0.5M
2021-06-04 3.99 4.18 3.93 4.14 0.3M
2021-06-03 4.04 4.06 3.93 4.00 0.2M
2021-06-02 4.19 4.19 4.00 4.03 0.4M
2021-06-01 4.09 4.22 4.08 4.14 0.4M
2021-05-28 4.18 4.20 4.00 4.05 0.2M
2021-05-27 4.05 4.26 4.01 4.19 0.6M
2021-05-26 3.86 4.05 3.85 4.03 0.3M
2021-05-25 4.14 4.24 3.83 3.86 0.6M
2021-05-24 3.84 4.29 3.83 4.17 1.3M
2021-05-21 3.70 3.79 3.65 3.78 0.3M
2021-05-20 3.71 3.74 3.53 3.66 0.3M
2021-05-19 3.71 3.83 3.65 3.70 0.2M
2021-05-18 3.77 3.88 3.74 3.74 0.2M
2021-05-17 3.76 3.88 3.71 3.78 0.3M
2021-05-14 3.55 3.77 3.55 3.75 0.3M
2021-05-13 3.66 3.73 3.52 3.53 0.3M
2021-05-12 3.76 3.79 3.41 3.52 0.6M
2021-05-11 3.73 3.84 3.65 3.77 0.3M
2021-05-10 3.80 3.94 3.75 3.85 0.2M
2021-05-07 3.82 3.90 3.68 3.73 0.4M
2021-05-06 3.82 3.84 3.61 3.72 0.4M
2021-05-05 3.90 3.98 3.88 3.90 0.3M
2021-05-04 4.08 4.10 3.82 3.87 0.6M
2021-05-03 3.96 4.05 3.89 4.03 0.8M
2021-04-30 3.78 3.94 3.72 3.86 0.7M
2021-04-29 3.74 3.78 3.57 3.75 0.6M
2021-04-28 3.57 3.70 3.42 3.67 0.7M
2021-04-27 3.30 3.53 3.30 3.53 1.3M
2021-04-26 3.06 3.29 3.04 3.22 4.0M
2021-04-23 2.99 3.17 2.96 3.03 3.0M
2021-04-22 2.99 3.01 2.94 2.98 0.5M
2021-04-21 3.00 3.03 2.92 3.00 0.6M
2021-04-20 2.97 3.00 2.92 2.98 0.0M
2021-04-19 3.00 3.01 2.97 2.97 0.1M
2021-04-16 2.99 3.01 2.91 2.99 0.3M
2021-04-15 3.00 3.03 2.95 2.97 0.2M
2021-04-14 2.93 3.01 2.91 2.93 0.2M
2021-04-13 2.94 2.98 2.86 2.94 0.1M
2021-04-12 3.01 3.03 2.92 2.94 0.1M
2021-04-09 3.02 3.05 3.00 3.04 0.1M
2021-04-08 3.08 3.08 3.00 3.04 0.1M
2021-04-07 3.10 3.10 3.04 3.05 0.1M
2021-04-06 3.08 3.11 3.06 3.07 0.1M
2021-04-05 3.20 3.21 3.05 3.09 0.1M
2021-04-01 3.16 3.20 3.10 3.17 0.0M
2021-03-31 3.09 3.19 3.07 3.16 0.1M
2021-03-30 3.12 3.16 3.06 3.09 0.1M
2021-03-29 3.20 3.22 3.04 3.09 0.1M
2021-03-26 3.15 3.26 3.13 3.23 0.1M
2021-03-25 3.08 3.14 3.01 3.11 0.1M
2021-03-24 3.17 3.25 3.13 3.14 0.1M
2021-03-23 3.34 3.34 3.13 3.18 0.2M
2021-03-22 3.38 3.42 3.24 3.33 0.2M
2021-03-19 3.29 3.44 3.28 3.37 0.5M
2021-03-18 3.42 3.54 3.22 3.26 0.7M
2021-03-17 3.43 3.50 3.27 3.38 0.4M
2021-03-16 3.65 3.70 3.30 3.42 0.5M
2021-03-15 3.20 3.32 3.18 3.30 0.3M
2021-03-12 3.32 3.32 3.15 3.23 0.1M
2021-03-11 3.15 3.35 3.13 3.32 0.1M
2021-03-10 3.18 3.23 3.10 3.15 0.1M
2021-03-09 3.08 3.23 3.08 3.17 0.0M
2021-03-08 3.10 3.13 3.00 3.09 0.1M
2021-03-05 3.17 3.17 2.88 3.04 0.2M
2021-03-04 3.19 3.19 2.99 3.16 0.1M
2021-03-03 3.16 3.23 3.14 3.15 0.1M
2021-03-02 3.06 3.15 3.04 3.14 0.0M
2021-03-01 3.04 3.06 3.01 3.04 0.0M
2021-02-26 2.98 3.03 2.92 3.01 0.1M
2021-02-25 3.10 3.15 2.99 3.00 0.0M
2021-02-24 3.02 3.15 2.97 3.08 0.1M
2021-02-23 3.07 3.07 2.80 2.98 0.1M
2021-02-22 3.10 3.19 3.10 3.11 0.0M
2021-02-19 3.16 3.18 3.08 3.12 0.0M
2021-02-18 3.12 3.17 3.04 3.11 0.1M
2021-02-17 3.54 3.54 3.15 3.18 0.2M
2021-02-16 3.40 3.90 3.39 3.52 0.7M
2021-02-12 3.07 3.36 3.01 3.22 0.4M
2021-02-11 3.03 3.14 2.91 3.11 0.1M
2021-02-10 3.03 3.03 2.95 2.99 0.1M
2021-02-09 3.09 3.22 2.91 2.95 0.1M
2021-02-08 2.99 3.17 2.99 3.16 0.1M
2021-02-05 2.84 2.99 2.84 2.99 0.1M
2021-02-04 2.83 2.99 2.74 2.88 0.1M
2021-02-03 2.92 3.11 2.82 2.87 0.1M
2021-02-02 2.98 2.99 2.85 2.95 0.0M
2021-02-01 2.83 2.94 2.78 2.91 0.0M
2021-01-29 2.84 3.19 2.69 2.78 0.5M
2021-01-28 2.77 2.79 2.71 2.76 0.0M
2021-01-27 2.82 2.84 2.66 2.71 0.0M
2021-01-26 2.76 2.90 2.73 2.86 0.0M
2021-01-25 2.89 2.90 2.74 2.80 0.0M
2021-01-22 2.72 2.88 2.67 2.85 0.0M
2021-01-21 2.76 2.82 2.74 2.75 0.0M
2021-01-20 2.79 2.84 2.77 2.78 0.0M
2021-01-19 2.89 2.89 2.77 2.81 0.0M
2021-01-15 2.82 2.90 2.78 2.78 0.0M
2021-01-14 2.87 2.90 2.83 2.87 0.0M
2021-01-13 2.88 2.90 2.83 2.83 0.0M
2021-01-12 2.78 2.87 2.75 2.84 0.0M
2021-01-11 2.85 2.86 2.77 2.82 0.0M
2021-01-08 2.90 2.97 2.83 2.89 0.0M
2021-01-07 2.82 2.94 2.78 2.87 0.0M
2021-01-06 2.97 2.97 2.81 2.82 0.0M
2021-01-05 2.77 2.99 2.76 2.93 0.0M
2021-01-04 2.76 2.79 2.70 2.75 0.0M