Patrick

PATK
🏛️ usa →
103.84
Last Update: 2025-10-03
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 61.00 61.40 60.29 60.60 0.1M
2022-12-29 60.86 62.31 60.78 61.49 0.2M
2022-12-28 62.13 62.34 59.87 59.97 0.2M
2022-12-27 60.98 62.83 60.27 61.90 0.2M
2022-12-23 60.61 61.49 60.14 61.17 0.2M
2022-12-22 59.54 60.76 57.67 60.64 0.2M
2022-12-21 58.53 60.37 58.53 60.37 0.1M
2022-12-20 58.88 60.21 57.59 58.26 0.2M
2022-12-19 61.57 61.68 58.34 58.92 0.2M
2022-12-16 61.70 62.78 61.10 61.90 1.1M
2022-12-15 61.58 62.70 61.06 62.11 0.2M
2022-12-14 60.44 63.32 59.67 62.42 0.3M
2022-12-13 59.71 60.38 57.56 58.20 0.3M
2022-12-12 56.23 58.01 55.91 58.01 0.2M
2022-12-09 56.10 57.71 56.10 56.39 0.2M
2022-12-08 56.39 57.71 55.97 56.64 0.2M
2022-12-07 57.21 57.79 55.34 56.35 0.2M
2022-12-06 57.37 58.25 56.90 57.52 0.2M
2022-12-05 57.32 57.69 56.11 57.62 0.2M
2022-12-02 55.92 57.97 55.86 57.76 0.1M
2022-12-01 56.60 57.65 56.22 57.42 0.2M
2022-11-30 54.72 55.96 53.01 55.93 0.2M
2022-11-29 54.28 55.50 54.28 55.01 0.1M
2022-11-28 54.75 54.94 53.94 54.47 0.2M
2022-11-25 54.95 55.43 54.77 55.15 0.0M
2022-11-23 54.99 55.22 54.75 55.22 0.1M
2022-11-22 53.79 55.29 53.79 55.03 0.1M
2022-11-21 54.08 54.08 53.01 53.50 0.2M
2022-11-18 55.12 55.88 53.29 54.37 0.1M
2022-11-17 52.55 54.05 52.55 53.84 0.2M
2022-11-16 53.57 53.77 52.48 53.41 0.2M
2022-11-15 55.56 56.55 54.19 54.32 0.2M
2022-11-14 55.08 56.33 54.37 54.51 0.2M
2022-11-11 54.58 56.36 54.02 55.45 0.2M
2022-11-10 49.78 54.16 49.78 53.28 0.4M
2022-11-09 47.65 48.24 47.27 47.47 0.1M
2022-11-08 47.92 49.38 47.49 48.01 0.2M
2022-11-07 46.83 47.94 46.28 47.63 0.1M
2022-11-04 45.96 46.82 45.23 46.26 0.1M
2022-11-03 44.92 45.79 44.08 45.18 0.2M
2022-11-02 46.74 47.54 45.69 45.74 0.3M
2022-11-01 46.54 47.50 46.34 47.18 0.2M
2022-10-31 47.06 47.40 45.65 45.71 0.2M
2022-10-28 48.46 49.11 46.00 47.26 0.2M
2022-10-27 50.80 50.80 47.92 48.66 0.2M
2022-10-26 46.24 47.85 45.55 46.18 0.2M
2022-10-25 45.04 46.35 45.04 45.70 0.2M
2022-10-24 44.57 45.51 44.26 45.18 0.2M
2022-10-21 43.38 44.35 42.78 44.21 0.1M
2022-10-20 42.99 44.28 42.92 43.09 0.3M
2022-10-19 44.88 45.33 41.75 43.23 0.2M
2022-10-18 45.74 46.57 45.20 45.68 0.1M
2022-10-17 44.58 45.08 44.05 44.71 0.1M
2022-10-14 45.33 45.33 43.51 43.94 0.1M
2022-10-13 44.20 45.51 42.77 44.60 0.2M
2022-10-12 44.98 45.79 44.09 45.25 0.2M
2022-10-11 44.76 46.13 44.48 44.79 0.2M
2022-10-10 43.79 45.40 43.22 45.09 0.2M
2022-10-07 46.46 46.82 43.23 43.57 0.1M
2022-10-06 46.08 47.36 45.95 46.95 0.2M
2022-10-05 45.16 46.62 45.16 46.30 0.2M
2022-10-04 44.24 46.54 44.19 46.52 0.2M
2022-10-03 44.09 44.40 43.16 43.52 0.2M
2022-09-30 44.07 45.47 43.82 43.84 0.2M
2022-09-29 44.06 44.10 42.38 44.02 0.2M
2022-09-28 43.82 45.19 43.17 44.86 0.2M
2022-09-27 44.03 44.56 42.92 43.67 0.3M
2022-09-26 43.03 44.34 42.89 43.50 0.2M
2022-09-23 44.76 44.76 42.31 43.60 0.3M
2022-09-22 46.06 46.85 44.82 45.66 0.2M
2022-09-21 47.40 47.60 46.19 46.34 0.2M
2022-09-20 47.80 47.80 45.76 46.79 0.2M
2022-09-19 47.24 48.44 47.05 48.28 0.2M
2022-09-16 47.53 47.91 46.44 47.83 0.4M
2022-09-15 47.82 48.83 47.65 47.97 0.1M
2022-09-14 48.19 48.76 47.38 48.31 0.2M
2022-09-13 51.08 51.08 47.97 48.27 0.2M
2022-09-12 50.69 52.75 50.51 52.45 0.2M
2022-09-09 49.13 50.53 49.10 50.01 0.2M
2022-09-08 50.01 50.46 48.26 48.83 0.2M
2022-09-07 50.52 51.06 49.89 50.57 0.2M
2022-09-06 51.28 51.76 49.95 50.75 0.2M
2022-09-02 53.12 53.89 50.61 51.07 0.2M
2022-09-01 52.86 53.23 52.20 52.76 0.2M
2022-08-31 54.93 54.93 52.82 52.97 0.2M
2022-08-30 56.41 56.55 54.90 55.04 0.2M
2022-08-29 56.18 56.89 55.63 56.16 0.1M
2022-08-26 59.80 60.20 56.65 56.69 0.2M
2022-08-25 60.24 61.79 60.00 60.64 0.1M
2022-08-24 59.05 60.57 58.74 60.04 0.1M
2022-08-23 59.34 60.20 59.02 59.04 0.1M
2022-08-22 60.64 61.72 59.13 59.34 0.2M
2022-08-19 62.56 62.88 61.44 61.74 0.2M
2022-08-18 62.90 63.90 62.68 63.40 0.1M
2022-08-17 64.19 64.19 62.65 62.83 0.1M
2022-08-16 63.34 66.11 63.34 65.07 0.2M
2022-08-15 62.37 63.87 62.35 63.59 0.2M
2022-08-12 62.00 62.61 60.97 62.48 0.1M
2022-08-11 60.25 61.41 60.00 61.20 0.1M
2022-08-10 58.86 60.31 58.86 59.79 0.2M
2022-08-09 58.78 58.78 56.66 57.37 0.2M
2022-08-08 57.31 59.14 57.20 58.89 0.2M
2022-08-05 56.62 58.06 56.11 57.31 0.1M
2022-08-04 58.78 59.18 57.08 57.14 0.1M
2022-08-03 57.16 59.24 57.04 59.10 0.2M
2022-08-02 59.99 60.04 56.34 56.44 0.2M
2022-08-01 60.27 61.82 59.06 59.61 0.2M
2022-07-29 61.52 61.64 59.57 60.72 0.2M
2022-07-28 59.00 61.18 58.66 60.94 0.3M
2022-07-27 58.20 59.08 57.02 58.97 0.2M
2022-07-26 58.86 59.56 57.82 57.91 0.2M
2022-07-25 59.53 59.56 58.11 59.10 0.2M
2022-07-22 58.80 59.48 57.83 58.90 0.1M
2022-07-21 57.71 58.84 57.28 58.72 0.2M
2022-07-20 55.52 58.49 55.12 58.27 0.2M
2022-07-19 55.45 56.72 54.80 55.82 0.2M
2022-07-18 54.32 55.13 53.82 54.54 0.1M
2022-07-15 54.33 54.97 53.19 53.58 0.1M
2022-07-14 52.77 53.42 52.02 52.98 0.1M
2022-07-13 54.22 54.51 53.05 53.56 0.2M
2022-07-12 54.10 55.76 53.83 54.47 0.2M
2022-07-11 55.61 55.84 54.15 54.33 0.1M
2022-07-08 55.43 55.96 54.11 55.61 0.2M
2022-07-07 53.69 55.47 53.51 55.34 0.1M
2022-07-06 54.94 55.36 52.12 52.96 0.2M
2022-07-05 52.70 55.23 52.11 55.05 0.2M
2022-07-01 51.51 53.55 51.01 53.16 0.1M
2022-06-30 52.46 52.97 51.24 51.84 0.2M
2022-06-29 53.93 53.95 52.78 53.50 0.2M
2022-06-28 55.05 55.87 53.51 53.87 0.2M
2022-06-27 53.60 55.37 53.02 55.05 0.2M
2022-06-24 52.25 53.68 51.94 52.93 0.8M
2022-06-23 51.95 53.19 51.41 51.94 0.3M
2022-06-22 49.79 52.56 49.79 51.41 0.2M
2022-06-21 51.98 52.15 50.08 50.44 0.2M
2022-06-17 51.98 52.05 50.30 50.69 0.5M
2022-06-16 54.34 54.82 50.80 50.93 0.3M
2022-06-15 55.80 56.35 54.38 55.69 0.2M
2022-06-14 55.40 56.00 54.61 55.12 0.2M
2022-06-13 55.41 56.77 55.00 55.28 0.2M
2022-06-10 59.27 60.08 56.84 57.03 0.2M
2022-06-09 59.60 61.56 59.36 60.25 0.2M
2022-06-08 59.99 60.25 58.58 59.76 0.1M
2022-06-07 60.32 61.41 59.77 59.86 0.1M
2022-06-06 59.83 61.44 59.11 61.28 0.1M
2022-06-03 60.31 60.45 58.61 58.87 0.1M
2022-06-02 59.56 61.06 59.47 60.80 0.2M
2022-06-01 60.20 60.99 58.39 59.52 0.2M
2022-05-31 59.08 60.32 57.81 60.11 0.2M
2022-05-27 58.08 59.44 57.98 58.88 0.1M
2022-05-26 59.00 60.49 58.00 58.08 0.2M
2022-05-25 54.68 58.99 54.51 58.63 0.3M
2022-05-24 57.20 57.20 54.02 54.68 0.3M
2022-05-23 57.62 58.10 56.77 57.61 0.2M
2022-05-20 59.44 59.91 55.74 57.26 0.4M
2022-05-19 61.61 62.41 58.76 58.87 0.3M
2022-05-18 66.28 66.56 61.73 62.36 0.3M
2022-05-17 65.62 67.54 64.67 67.36 0.1M
2022-05-16 67.31 68.06 64.04 64.62 0.2M
2022-05-13 65.90 68.43 65.22 67.84 0.2M
2022-05-12 63.74 65.27 63.19 65.21 0.2M
2022-05-11 66.35 67.96 63.50 63.72 0.2M
2022-05-10 68.28 68.28 65.77 66.76 0.1M
2022-05-09 65.70 68.18 65.70 67.40 0.2M
2022-05-06 67.06 67.42 65.10 66.29 0.1M
2022-05-05 69.38 69.50 65.69 67.30 0.2M
2022-05-04 67.50 69.18 66.49 69.16 0.2M
2022-05-03 64.86 67.68 64.10 67.48 0.3M
2022-05-02 62.74 64.72 61.95 64.65 0.3M
2022-04-29 62.89 64.73 61.32 62.25 0.2M
2022-04-28 62.95 64.38 60.63 63.13 0.3M
2022-04-27 60.30 60.97 58.90 60.10 0.3M
2022-04-26 61.89 62.33 59.81 59.97 0.2M
2022-04-25 60.22 62.79 59.55 62.60 0.3M
2022-04-22 60.76 61.52 60.26 60.78 0.2M
2022-04-21 62.04 62.32 60.74 61.38 0.2M
2022-04-20 62.34 62.92 60.19 61.10 0.2M
2022-04-19 58.77 61.73 58.77 61.63 0.2M
2022-04-18 58.33 59.00 57.24 58.74 0.1M
2022-04-14 59.79 60.99 58.43 58.61 0.1M
2022-04-13 57.73 60.34 57.47 59.52 0.2M
2022-04-12 59.07 60.36 57.82 58.09 0.3M
2022-04-11 56.32 58.31 55.65 57.64 0.3M
2022-04-08 55.64 57.61 54.88 56.61 0.4M
2022-04-07 56.86 57.31 54.80 55.69 0.4M
2022-04-06 56.60 58.11 56.41 56.78 0.4M
2022-04-05 57.77 58.48 56.30 57.01 0.4M
2022-04-04 59.41 59.59 56.40 57.85 0.3M
2022-04-01 60.60 61.69 59.53 61.21 0.2M
2022-03-31 62.66 62.70 60.11 60.30 0.3M
2022-03-30 66.22 67.10 62.36 62.55 0.5M
2022-03-29 64.02 66.70 64.02 66.32 0.5M
2022-03-28 62.80 63.31 60.98 63.18 0.3M
2022-03-25 63.10 63.19 61.82 62.41 0.2M
2022-03-24 63.23 63.92 62.20 63.30 0.2M
2022-03-23 67.58 68.16 62.24 62.40 0.3M
2022-03-22 68.36 69.90 67.68 68.15 0.1M
2022-03-21 69.33 69.97 67.35 67.66 0.1M
2022-03-18 68.86 69.49 65.94 69.47 0.4M
2022-03-17 66.58 68.15 66.10 68.13 0.1M
2022-03-16 66.77 68.17 65.44 67.15 0.2M
2022-03-15 64.14 66.38 64.14 66.36 0.1M
2022-03-14 65.10 66.17 62.93 63.84 0.2M
2022-03-11 66.67 66.67 64.12 64.52 0.1M
2022-03-10 66.16 66.67 65.30 66.04 0.1M
2022-03-09 67.07 68.74 67.00 67.46 0.1M
2022-03-08 65.08 67.08 64.56 65.42 0.1M
2022-03-07 69.60 69.60 64.35 64.49 0.2M
2022-03-04 70.12 70.84 68.38 69.68 0.2M
2022-03-03 72.08 73.48 69.56 71.06 0.1M
2022-03-02 70.18 73.03 70.00 72.76 0.2M
2022-03-01 70.71 71.52 68.78 69.68 0.2M
2022-02-28 69.81 71.63 69.43 71.34 0.1M
2022-02-25 69.59 71.51 69.40 70.59 0.2M
2022-02-24 64.25 69.87 64.09 69.76 0.2M
2022-02-23 68.78 69.72 66.54 66.76 0.2M
2022-02-22 69.63 70.01 67.66 68.30 0.1M
2022-02-18 68.85 70.10 68.10 69.19 0.2M
2022-02-17 70.90 71.02 68.73 69.28 0.2M
2022-02-16 71.42 72.08 70.60 71.18 0.1M
2022-02-15 70.20 72.35 70.12 72.14 0.2M
2022-02-14 68.57 70.13 68.09 69.55 0.2M
2022-02-11 68.52 70.98 67.98 68.58 0.2M
2022-02-10 70.64 72.42 68.58 68.82 0.3M
2022-02-09 69.96 70.80 69.40 70.27 0.2M
2022-02-08 66.99 69.95 66.52 69.79 0.3M
2022-02-07 67.21 67.74 65.53 67.12 0.1M
2022-02-04 66.79 67.94 64.69 66.41 0.2M
2022-02-03 67.79 69.15 66.92 67.38 0.2M
2022-02-02 69.86 70.16 67.56 67.89 0.3M
2022-02-01 65.76 69.85 65.37 69.80 0.5M
2022-01-31 63.00 64.59 63.00 64.40 0.2M
2022-01-28 61.52 63.42 60.21 63.41 0.3M
2022-01-27 64.53 66.93 61.10 61.56 0.4M
2022-01-26 65.93 67.59 64.17 64.46 0.2M
2022-01-25 66.79 66.79 63.69 64.96 0.2M
2022-01-24 62.94 66.92 61.43 66.74 0.4M
2022-01-21 65.32 66.24 62.97 63.08 0.5M
2022-01-20 70.84 71.70 65.82 65.94 0.5M
2022-01-19 72.61 74.01 71.08 71.27 0.3M
2022-01-18 76.94 77.27 72.42 72.58 0.3M
2022-01-14 76.73 77.50 75.88 77.02 0.3M
2022-01-13 77.79 78.69 76.77 77.57 0.2M
2022-01-12 76.75 77.92 75.99 77.25 0.3M
2022-01-11 80.32 80.42 75.85 76.35 0.2M
2022-01-10 80.59 81.68 78.81 80.91 0.5M
2022-01-07 80.99 82.46 80.44 80.92 0.3M
2022-01-06 80.08 81.45 79.81 81.01 0.2M
2022-01-05 81.93 83.19 79.82 80.08 0.2M
2022-01-04 81.00 82.75 80.64 81.54 0.2M
2022-01-03 81.21 82.77 80.32 80.89 0.1M