Patrick

PATK
🏛️ usa →
104.19
Last Update: 2025-10-02
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
2023-12-29 101.58 101.94 100.27 100.35 0.1M
2023-12-28 100.92 101.69 100.70 101.30 0.1M
2023-12-27 101.11 102.50 100.20 101.62 0.1M
2023-12-26 100.47 101.55 100.00 100.76 0.1M
2023-12-22 99.19 100.59 98.42 99.74 0.1M
2023-12-21 99.02 99.39 96.72 98.80 0.1M
2023-12-20 98.36 101.23 97.85 97.85 0.3M
2023-12-19 94.40 99.17 94.34 98.96 0.3M
2023-12-18 94.10 94.14 92.52 93.65 0.1M
2023-12-15 93.69 94.19 92.12 93.21 1.3M
2023-12-14 90.00 94.06 89.96 93.45 0.2M
2023-12-13 87.28 89.32 85.32 89.17 0.3M
2023-12-12 88.72 88.72 86.48 87.07 0.1M
2023-12-11 87.82 89.45 87.24 88.44 0.1M
2023-12-08 87.51 88.50 86.72 87.86 0.1M
2023-12-07 86.63 87.56 82.74 87.56 0.1M
2023-12-06 85.88 88.27 85.44 85.63 0.2M
2023-12-05 86.46 86.99 83.75 84.93 0.1M
2023-12-04 84.60 86.71 84.51 86.47 0.1M
2023-12-01 82.20 85.23 82.20 85.14 0.1M
2023-11-30 82.00 82.07 80.62 82.04 0.1M
2023-11-29 83.85 83.90 81.91 81.98 0.1M
2023-11-28 84.42 84.42 82.30 82.67 0.1M
2023-11-27 84.25 85.13 83.53 84.37 0.2M
2023-11-24 83.63 84.82 83.03 84.82 0.0M
2023-11-22 84.91 85.15 83.64 84.21 0.1M
2023-11-21 84.84 84.84 83.61 83.92 0.1M
2023-11-20 84.64 86.25 84.64 85.42 0.1M
2023-11-17 84.31 85.25 83.96 84.93 0.1M
2023-11-16 84.11 84.29 82.65 83.58 0.1M
2023-11-15 83.26 84.80 83.15 83.99 0.1M
2023-11-14 80.00 83.47 78.70 83.13 0.2M
2023-11-13 77.42 78.37 76.59 78.29 0.1M
2023-11-10 76.67 78.45 75.01 78.00 0.1M
2023-11-09 78.42 78.42 75.90 76.49 0.1M
2023-11-08 79.69 79.69 77.39 77.54 0.1M
2023-11-07 78.85 79.31 78.11 79.21 0.1M
2023-11-06 81.23 81.23 79.01 79.33 0.1M
2023-11-03 80.15 81.59 79.53 81.30 0.2M
2023-11-02 78.33 79.72 77.45 79.46 0.1M
2023-11-01 75.10 77.42 74.72 77.23 0.1M
2023-10-31 73.26 75.31 73.26 75.15 0.1M
2023-10-30 72.48 73.94 71.80 73.55 0.1M
2023-10-27 72.12 73.47 71.41 71.74 0.1M
2023-10-26 70.50 73.00 70.15 72.52 0.2M
2023-10-25 72.00 72.25 71.07 71.73 0.2M
2023-10-24 73.42 73.77 72.42 72.44 0.1M
2023-10-23 73.43 74.43 72.78 72.98 0.1M
2023-10-20 73.54 74.93 73.25 73.73 0.1M
2023-10-19 74.68 74.98 73.21 73.42 0.1M
2023-10-18 74.78 76.14 72.18 75.12 0.1M
2023-10-17 73.29 76.17 73.29 75.90 0.1M
2023-10-16 72.88 74.80 72.85 74.01 0.2M
2023-10-13 71.92 72.55 71.45 72.15 0.1M
2023-10-12 73.83 73.83 70.56 71.71 0.1M
2023-10-11 73.71 74.50 72.81 73.66 0.1M
2023-10-10 72.74 74.48 72.51 73.76 0.1M
2023-10-09 71.22 72.26 70.50 72.25 0.2M
2023-10-06 72.00 73.36 70.61 71.59 0.1M
2023-10-05 74.49 74.73 72.31 72.50 0.1M
2023-10-04 73.93 74.81 73.37 74.49 0.1M
2023-10-03 74.59 75.14 73.18 74.06 0.1M
2023-10-02 74.93 75.34 74.64 75.04 0.1M
2023-09-29 76.79 77.70 74.87 75.06 0.1M
2023-09-28 75.33 76.87 75.33 76.24 0.1M
2023-09-27 74.59 75.89 74.59 75.53 0.1M
2023-09-26 75.48 76.00 73.44 73.91 0.3M
2023-09-25 75.20 76.80 75.20 76.33 0.1M
2023-09-22 76.99 77.07 75.11 75.88 0.2M
2023-09-21 77.77 78.18 76.78 76.96 0.1M
2023-09-20 79.87 80.20 78.24 78.37 0.1M
2023-09-19 78.62 80.00 78.62 79.34 0.1M
2023-09-18 77.94 79.34 77.94 78.62 0.1M
2023-09-15 80.80 80.80 77.14 77.80 0.6M
2023-09-14 78.53 80.99 77.93 80.99 0.1M
2023-09-13 77.96 78.07 76.74 77.63 0.1M
2023-09-12 77.04 78.27 77.04 77.96 0.1M
2023-09-11 77.85 78.09 76.26 77.04 0.1M
2023-09-08 78.19 78.19 76.66 77.44 0.1M
2023-09-07 79.12 79.27 77.86 78.38 0.1M
2023-09-06 78.84 80.17 78.84 79.50 0.1M
2023-09-05 83.67 83.94 78.58 78.65 0.2M
2023-09-01 84.19 85.73 84.14 84.67 0.1M
2023-08-31 84.27 85.29 83.21 83.64 0.1M
2023-08-30 84.17 85.42 83.34 84.18 0.1M
2023-08-29 80.85 84.75 80.25 84.67 0.1M
2023-08-28 80.19 81.46 80.02 80.74 0.0M
2023-08-25 80.09 80.47 78.69 79.88 0.0M
2023-08-24 81.07 81.89 80.06 80.18 0.1M
2023-08-23 79.91 81.78 79.52 81.31 0.1M
2023-08-22 79.92 80.25 78.89 80.02 0.1M
2023-08-21 80.54 80.92 78.76 79.62 0.1M
2023-08-18 78.34 80.54 78.05 80.35 0.1M
2023-08-17 80.82 82.40 78.95 79.25 0.1M
2023-08-16 81.35 82.68 80.67 80.79 0.1M
2023-08-15 81.96 82.26 81.24 81.41 0.1M
2023-08-14 81.26 82.65 80.48 82.60 0.1M
2023-08-11 82.67 83.16 81.51 81.94 0.1M
2023-08-10 83.37 84.08 81.80 83.06 0.1M
2023-08-09 83.89 83.89 82.45 83.06 0.1M
2023-08-08 83.12 84.22 81.75 83.96 0.1M
2023-08-07 85.50 85.99 84.25 84.59 0.1M
2023-08-04 84.69 85.31 84.06 85.21 0.1M
2023-08-03 84.90 85.38 84.04 84.72 0.2M
2023-08-02 84.75 85.88 84.75 85.13 0.1M
2023-08-01 86.16 86.99 85.71 85.95 0.2M
2023-07-31 86.34 87.26 85.54 86.55 0.1M
2023-07-28 86.49 87.14 85.44 85.78 0.1M
2023-07-27 84.65 87.36 83.88 84.79 0.1M
2023-07-26 83.22 84.34 82.88 83.94 0.1M
2023-07-25 83.07 84.30 82.45 83.36 0.1M
2023-07-24 83.28 84.67 82.97 83.36 0.1M
2023-07-21 86.36 86.40 81.79 82.78 0.2M
2023-07-20 85.40 85.94 84.23 85.66 0.2M
2023-07-19 84.64 85.97 83.33 85.56 0.1M
2023-07-18 84.32 86.53 84.31 84.79 0.1M
2023-07-17 83.75 84.55 82.24 84.40 0.1M
2023-07-14 83.95 84.19 82.81 83.51 0.1M
2023-07-13 82.69 83.81 81.81 83.63 0.1M
2023-07-12 83.32 83.36 81.94 82.43 0.1M
2023-07-11 80.41 81.65 80.05 81.47 0.1M
2023-07-10 78.43 80.12 78.43 79.65 0.1M
2023-07-07 77.49 79.24 77.49 78.36 0.1M
2023-07-06 76.96 77.66 75.93 77.15 0.1M
2023-07-05 79.88 79.88 78.09 78.15 0.1M
2023-07-03 79.65 81.31 79.22 79.98 0.0M
2023-06-30 80.49 80.76 79.05 80.00 0.1M
2023-06-29 79.16 80.29 78.59 79.42 0.1M
2023-06-28 78.45 79.27 77.75 78.99 0.1M
2023-06-27 75.16 78.85 74.58 78.43 0.1M
2023-06-26 74.48 76.76 74.48 75.23 0.2M
2023-06-23 74.58 75.85 73.52 74.56 0.4M
2023-06-22 77.42 77.99 75.72 76.03 0.1M
2023-06-21 74.94 77.92 74.94 77.42 0.1M
2023-06-20 78.19 78.88 77.09 77.73 0.1M
2023-06-16 79.96 80.62 76.99 78.23 0.4M
2023-06-15 78.03 80.04 77.63 79.96 0.1M
2023-06-14 80.69 81.49 78.12 78.62 0.2M
2023-06-13 77.31 80.84 77.31 80.56 0.2M
2023-06-12 77.82 79.15 77.24 77.78 0.1M
2023-06-09 77.08 78.12 76.05 77.31 0.1M
2023-06-08 77.25 77.97 75.45 77.53 0.2M
2023-06-07 75.32 78.56 75.10 77.65 0.2M
2023-06-06 69.91 75.91 69.38 75.30 0.3M
2023-06-05 72.06 72.58 68.97 69.41 0.2M
2023-06-02 69.02 72.71 69.00 72.66 0.2M
2023-06-01 65.45 68.03 64.96 67.99 0.1M
2023-05-31 65.98 65.98 64.28 65.53 0.1M
2023-05-30 71.32 71.32 66.15 66.40 0.1M
2023-05-26 69.31 71.02 69.31 70.75 0.1M
2023-05-25 68.07 69.43 67.60 69.34 0.1M
2023-05-24 68.73 69.01 68.13 68.48 0.1M
2023-05-23 68.54 69.54 67.97 69.01 0.1M
2023-05-22 68.83 69.27 68.27 68.72 0.1M
2023-05-19 70.17 70.20 67.80 68.78 0.1M
2023-05-18 68.60 69.63 67.87 69.38 0.1M
2023-05-17 65.45 68.91 65.45 68.77 0.2M
2023-05-16 65.23 65.41 64.08 64.95 0.1M
2023-05-15 64.89 65.81 64.44 65.74 0.1M
2023-05-12 65.52 65.70 64.00 64.58 0.1M
2023-05-11 64.85 66.85 63.57 65.15 0.1M
2023-05-10 66.05 66.89 64.35 65.36 0.1M
2023-05-09 65.52 65.71 64.79 64.99 0.1M
2023-05-08 66.65 67.02 65.29 65.71 0.1M
2023-05-05 65.53 66.89 65.23 66.57 0.1M
2023-05-04 66.00 66.00 64.17 64.55 0.1M
2023-05-03 67.97 69.68 66.27 66.66 0.2M
2023-05-02 68.74 68.74 65.43 67.76 0.1M
2023-05-01 68.40 69.71 68.16 69.26 0.1M
2023-04-28 68.28 69.70 68.28 68.63 0.2M
2023-04-27 65.61 69.59 64.90 68.51 0.3M
2023-04-26 67.31 67.52 64.20 64.56 0.2M
2023-04-25 68.89 68.89 66.92 67.79 0.2M
2023-04-24 69.43 70.39 69.05 69.31 0.1M
2023-04-21 70.19 70.20 69.06 69.49 0.1M
2023-04-20 69.98 71.05 69.50 70.46 0.1M
2023-04-19 69.79 70.81 68.96 70.60 0.1M
2023-04-18 68.88 69.77 68.88 69.36 0.1M
2023-04-17 69.00 69.48 68.22 69.28 0.1M
2023-04-14 68.63 69.77 68.03 68.88 0.1M
2023-04-13 68.80 68.98 67.53 68.64 0.1M
2023-04-12 69.49 69.71 67.91 68.45 0.1M
2023-04-11 66.68 69.21 66.11 68.90 0.2M
2023-04-10 64.15 67.02 64.15 66.07 0.2M
2023-04-06 65.07 65.18 64.05 64.22 0.1M
2023-04-05 65.58 65.58 64.10 64.84 0.2M
2023-04-04 68.00 68.10 65.11 66.07 0.2M
2023-04-03 68.90 69.54 67.88 68.59 0.1M
2023-03-31 67.16 69.11 67.16 68.81 0.1M
2023-03-30 67.48 68.10 66.43 66.75 0.1M
2023-03-29 67.87 67.88 66.10 66.78 0.1M
2023-03-28 66.03 67.30 66.03 67.17 0.1M
2023-03-27 67.03 67.85 65.69 66.20 0.1M
2023-03-24 66.20 66.74 64.89 66.17 0.1M
2023-03-23 68.51 68.51 65.72 66.75 0.2M
2023-03-22 69.44 69.87 67.87 67.95 0.2M
2023-03-21 69.01 70.45 68.85 69.17 0.2M
2023-03-20 68.55 69.84 67.49 67.73 0.2M
2023-03-17 68.54 69.59 67.42 67.81 0.5M
2023-03-16 67.25 70.42 67.25 69.70 0.2M
2023-03-15 66.50 68.38 66.48 68.26 0.2M
2023-03-14 69.25 69.77 67.09 68.19 0.2M
2023-03-13 67.90 68.47 66.50 67.32 0.1M
2023-03-10 70.80 71.04 68.59 69.34 0.3M
2023-03-09 72.35 72.35 70.85 71.26 0.1M
2023-03-08 71.90 72.71 70.97 72.38 0.1M
2023-03-07 71.80 72.37 69.31 71.89 0.2M
2023-03-06 74.33 74.43 72.22 73.10 0.2M
2023-03-03 73.86 75.11 73.13 74.02 0.2M
2023-03-02 72.54 73.23 72.22 73.13 0.1M
2023-03-01 72.69 73.59 72.13 72.85 0.1M
2023-02-28 73.00 73.51 72.07 72.85 0.2M
2023-02-27 73.28 74.03 72.63 72.79 0.1M
2023-02-24 71.50 72.82 71.10 72.82 0.2M
2023-02-23 73.09 73.40 71.29 72.79 0.1M
2023-02-22 71.61 73.58 71.61 72.58 0.2M
2023-02-21 72.95 73.50 71.06 71.41 0.2M
2023-02-17 74.84 74.84 73.27 74.07 0.2M
2023-02-16 74.31 75.97 74.13 75.18 0.1M
2023-02-15 74.17 75.62 73.91 74.89 0.1M
2023-02-14 75.13 75.60 74.00 75.00 0.1M
2023-02-13 74.25 76.06 73.78 75.83 0.1M
2023-02-10 73.99 75.49 73.57 74.42 0.2M
2023-02-09 71.50 75.64 71.42 73.63 0.3M
2023-02-08 74.27 74.97 72.94 73.34 0.2M
2023-02-07 74.39 75.27 73.53 75.01 0.1M
2023-02-06 76.00 77.08 73.62 74.89 0.2M
2023-02-03 74.50 77.96 74.50 77.19 0.3M
2023-02-02 73.11 76.44 73.11 75.50 0.4M
2023-02-01 70.92 73.11 70.65 72.53 0.2M
2023-01-31 69.06 71.52 69.06 70.97 0.2M
2023-01-30 68.07 69.19 67.23 68.94 0.2M
2023-01-27 68.13 69.25 68.13 68.61 0.2M
2023-01-26 68.14 68.25 66.44 68.21 0.2M
2023-01-25 66.94 68.19 66.20 68.00 0.1M
2023-01-24 66.45 68.15 66.13 67.70 0.1M
2023-01-23 65.59 67.19 65.54 66.99 0.1M
2023-01-20 63.92 65.22 62.24 65.09 0.1M
2023-01-19 63.03 64.10 62.41 63.60 0.2M
2023-01-18 66.08 66.33 63.09 63.63 0.3M
2023-01-17 65.76 66.64 64.90 65.48 0.2M
2023-01-13 65.60 66.56 65.15 66.24 0.1M
2023-01-12 66.24 67.24 65.16 65.95 0.2M
2023-01-11 65.74 66.36 64.83 65.96 0.1M
2023-01-10 64.61 65.72 64.40 65.42 0.1M
2023-01-09 63.96 66.41 63.77 64.57 0.2M
2023-01-06 62.91 64.41 62.36 63.58 0.2M
2023-01-05 60.12 62.34 59.44 62.20 0.3M
2023-01-04 61.28 62.13 60.00 60.61 0.2M
2023-01-03 60.94 62.66 60.56 60.95 0.2M