Penguin Solutions

PENG
🏛️ usa →
27.75
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.21 21.21 20.94 21.13 58.2K
09:31 21.13 21.13 20.94 20.94 6.2K
09:32 20.96 21.05 20.96 21.05 4.3K
09:33 20.97 20.97 20.97 20.97 2.8K
09:34 20.96 20.96 20.76 20.76 7.4K
09:35 20.75 20.79 20.71 20.79 3.5K
09:36 20.72 20.78 20.68 20.76 22.6K
09:37 20.72 20.72 20.72 20.72 0.9K
09:38 20.66 20.74 20.61 20.74 5.7K
09:39 20.74 20.86 20.74 20.86 2.7K
09:40 20.82 20.84 20.82 20.84 1.3K
09:41 20.85 20.85 20.85 20.85 1.9K
09:42 20.95 20.95 20.85 20.85 0.8K
09:43 20.88 20.88 20.88 20.88 0.9K
09:45 20.88 20.88 20.86 20.87 5.2K
09:46 20.90 20.90 20.90 20.90 1.3K
09:47 20.86 21.05 20.86 21.04 14.0K
09:48 21.08 21.08 21.07 21.07 3.2K
09:49 21.05 21.10 21.05 21.10 6.3K
09:50 21.12 21.13 21.12 21.13 2.7K
09:51 21.08 21.12 21.08 21.12 2.1K
09:52 21.13 21.13 21.13 21.13 1.1K
09:53 21.11 21.11 21.11 21.11 4.0K
09:55 21.13 21.13 21.11 21.11 4.1K
09:56 21.14 21.14 21.10 21.10 2.3K
09:57 21.10 21.12 21.10 21.12 8.5K
09:58 21.11 21.12 21.10 21.12 3.5K
09:59 21.12 21.12 21.12 21.12 0.5K
10:00 21.12 21.15 21.12 21.13 5.2K
10:01 21.12 21.18 21.11 21.14 19.5K
10:02 21.12 21.15 21.10 21.15 9.4K
10:03 21.17 21.19 21.17 21.19 2.0K
10:04 21.18 21.19 21.16 21.16 3.3K
10:05 21.18 21.18 21.09 21.09 12.9K
10:06 21.10 21.10 21.07 21.07 4.9K
10:07 21.03 21.05 21.00 21.00 11.7K
10:08 21.00 21.02 20.96 20.96 2.7K
10:09 20.96 20.96 20.95 20.95 2.7K
10:10 20.95 20.96 20.95 20.96 0.7K
10:11 20.92 20.92 20.84 20.84 3.8K
10:12 20.84 20.90 20.84 20.90 9.3K
10:13 20.93 21.02 20.93 21.02 4.7K
10:14 21.05 21.11 21.05 21.09 3.6K
10:15 21.07 21.07 21.07 21.07 1.4K
10:16 21.06 21.08 21.06 21.08 2.1K
10:17 21.04 21.04 21.04 21.04 1.6K
10:18 21.05 21.07 21.05 21.07 8.1K
10:19 21.06 21.08 21.06 21.08 6.8K
10:20 21.09 21.11 21.09 21.11 1.7K
10:21 21.15 21.15 21.12 21.15 2.7K
10:22 21.14 21.15 21.12 21.14 3.2K
10:23 21.14 21.15 21.13 21.13 1.7K
10:24 21.13 21.13 21.08 21.10 11.4K
10:25 21.10 21.10 21.09 21.10 1.4K
10:26 21.08 21.11 21.07 21.09 4.1K
10:27 21.11 21.14 21.11 21.14 8.0K
10:28 21.15 21.16 21.15 21.16 1.8K
10:29 21.20 21.20 21.20 21.20 3.6K
10:30 21.23 21.27 21.23 21.24 8.3K
10:31 21.24 21.26 21.24 21.26 1.4K
10:32 21.27 21.30 21.27 21.30 2.2K
10:33 21.28 21.32 21.28 21.28 6.4K
10:34 21.28 21.30 21.28 21.30 6.4K
10:35 21.30 21.31 21.30 21.31 7.0K
10:36 21.32 21.35 21.30 21.30 3.7K
10:37 21.31 21.33 21.31 21.32 1.1K
10:38 21.34 21.34 21.32 21.34 2.6K
10:39 21.35 21.35 21.33 21.34 4.1K
10:40 21.34 21.34 21.34 21.34 0.2K
10:41 21.32 21.33 21.32 21.32 4.7K
10:42 21.32 21.33 21.32 21.33 2.3K
10:43 21.36 21.40 21.36 21.39 20.3K
10:44 21.40 21.40 21.39 21.40 4.4K
10:45 21.30 21.30 21.29 21.29 6.2K
10:46 21.30 21.34 21.30 21.34 4.7K
10:47 21.32 21.32 21.30 21.30 2.9K
10:48 21.31 21.35 21.31 21.35 3.5K
10:49 21.37 21.37 21.36 21.36 0.7K
10:50 21.35 21.35 21.34 21.34 1.8K
10:51 21.34 21.34 21.34 21.34 0.6K
10:52 21.33 21.33 21.25 21.25 4.5K
10:53 21.29 21.32 21.28 21.32 6.5K
10:54 21.33 21.34 21.33 21.34 2.0K
10:55 21.33 21.37 21.33 21.35 3.1K
10:56 21.34 21.35 21.32 21.33 4.2K
10:57 21.35 21.35 21.35 21.35 1.1K
10:58 21.35 21.39 21.32 21.39 19.5K
10:59 21.42 21.44 21.42 21.44 41.7K
11:00 21.45 21.45 21.41 21.41 18.8K
11:01 21.44 21.48 21.44 21.48 12.1K
11:02 21.46 21.48 21.45 21.48 6.1K
11:03 21.48 21.49 21.47 21.49 3.7K
11:04 21.49 21.49 21.47 21.47 1.6K
11:05 21.52 21.55 21.52 21.55 4.3K
11:06 21.54 21.57 21.54 21.57 9.3K
11:07 21.60 21.61 21.60 21.60 4.5K
11:08 21.62 21.63 21.62 21.63 0.9K
11:09 21.64 21.66 21.62 21.62 9.0K
11:10 21.63 21.63 21.62 21.62 3.1K
11:11 21.61 21.63 21.61 21.63 0.9K
11:12 21.63 21.63 21.59 21.59 8.9K
11:13 21.60 21.62 21.60 21.62 6.3K
11:14 21.62 21.62 21.61 21.61 4.3K
11:15 21.64 21.65 21.64 21.64 1.5K
11:16 21.64 21.65 21.62 21.62 10.6K
11:17 21.65 21.65 21.60 21.60 7.4K
11:18 21.56 21.56 21.52 21.52 0.8K
11:19 21.53 21.53 21.48 21.49 5.2K
11:20 21.48 21.48 21.46 21.46 1.2K
11:21 21.43 21.43 21.40 21.40 0.9K
11:22 21.41 21.42 21.36 21.36 11.3K
11:23 21.36 21.36 21.33 21.34 1.9K
11:24 21.34 21.34 21.32 21.32 5.3K
11:25 21.34 21.37 21.34 21.35 4.8K
11:26 21.38 21.38 21.36 21.36 2.6K
11:27 21.37 21.37 21.37 21.37 1.1K
11:28 21.39 21.39 21.37 21.38 7.2K
11:29 21.36 21.38 21.36 21.38 2.1K
11:30 21.38 21.40 21.37 21.38 2.5K
11:31 21.38 21.38 21.38 21.38 1.1K
11:32 21.34 21.34 21.34 21.34 2.0K
11:33 21.34 21.36 21.34 21.36 2.7K
11:34 21.36 21.36 21.32 21.32 1.6K
11:35 21.32 21.33 21.32 21.33 2.6K
11:36 21.31 21.31 21.31 21.31 0.4K
11:37 21.31 21.31 21.31 21.31 0.6K
11:38 21.30 21.30 21.28 21.30 1.8K
11:39 21.28 21.28 21.28 21.28 3.0K
11:40 21.31 21.31 21.26 21.27 3.6K
11:41 21.23 21.23 21.23 21.23 1.8K
11:43 21.25 21.26 21.24 21.26 9.8K
11:44 21.27 21.29 21.27 21.29 3.2K
11:46 21.30 21.31 21.30 21.31 2.5K
11:47 21.30 21.30 21.30 21.30 0.2K
11:48 21.32 21.38 21.32 21.38 10.3K
11:49 21.38 21.38 21.38 21.38 0.1K
11:50 21.38 21.42 21.38 21.42 4.8K
11:51 21.41 21.41 21.41 21.41 1.2K
11:52 21.41 21.42 21.41 21.42 1.2K
11:53 21.42 21.42 21.41 21.42 0.7K
11:54 21.41 21.47 21.41 21.47 4.7K
11:55 21.48 21.48 21.48 21.48 0.8K
11:56 21.47 21.49 21.46 21.49 4.3K
11:57 21.50 21.50 21.50 21.50 2.6K
11:58 21.53 21.55 21.50 21.55 2.3K
11:59 21.56 21.56 21.55 21.55 4.9K
12:00 21.55 21.55 21.53 21.53 1.5K
12:02 21.53 21.53 21.53 21.53 1.6K
12:03 21.53 21.54 21.53 21.54 4.1K
12:04 21.51 21.56 21.51 21.53 5.8K
12:05 21.51 21.51 21.51 21.51 1.3K
12:06 21.50 21.50 21.45 21.45 6.7K
12:07 21.46 21.47 21.43 21.43 14.7K
12:08 21.43 21.45 21.42 21.42 7.9K
12:10 21.46 21.47 21.46 21.47 1.6K
12:11 21.49 21.49 21.43 21.43 2.6K
12:12 21.44 21.44 21.41 21.41 1.8K
12:13 21.43 21.43 21.41 21.41 3.3K
12:14 21.42 21.45 21.42 21.45 3.4K
12:15 21.45 21.45 21.34 21.34 20.3K
12:16 21.35 21.36 21.35 21.36 2.7K
12:17 21.33 21.36 21.33 21.33 1.3K
12:18 21.34 21.38 21.34 21.38 7.7K
12:20 21.39 21.39 21.35 21.37 5.4K
12:21 21.40 21.40 21.38 21.38 1.6K
12:23 21.44 21.46 21.43 21.43 2.0K
12:24 21.45 21.45 21.45 21.45 0.6K
12:26 21.38 21.42 21.38 21.42 1.7K
12:27 21.42 21.44 21.42 21.44 4.4K
12:29 21.39 21.39 21.39 21.39 0.9K
12:30 21.41 21.41 21.39 21.39 1.8K
12:31 21.44 21.45 21.44 21.45 5.4K
12:32 21.45 21.45 21.42 21.43 5.6K
12:33 21.45 21.45 21.43 21.43 1.3K
12:34 21.43 21.43 21.38 21.38 3.4K
12:35 21.33 21.33 21.33 21.33 2.5K
12:36 21.30 21.33 21.30 21.33 1.5K
12:37 21.36 21.36 21.36 21.36 0.6K
12:38 21.37 21.37 21.37 21.37 0.8K
12:39 21.36 21.39 21.36 21.39 2.7K
12:41 21.38 21.38 21.38 21.38 1.5K
12:42 21.40 21.43 21.40 21.43 2.6K
12:43 21.43 21.43 21.43 21.42 1.0K
12:44 21.39 21.39 21.39 21.39 0.3K
12:45 21.37 21.37 21.37 21.37 1.2K
12:46 21.35 21.38 21.35 21.38 0.3K
12:47 21.38 21.38 21.38 21.38 2.4K
12:48 21.37 21.39 21.35 21.35 3.0K
12:50 21.34 21.36 21.34 21.36 3.7K
12:51 21.35 21.35 21.35 21.35 0.8K
12:52 21.32 21.32 21.30 21.30 2.0K
12:53 21.30 21.30 21.29 21.29 4.6K
12:54 21.29 21.29 21.29 21.29 0.9K
12:55 21.26 21.26 21.26 21.26 5.2K
12:56 21.26 21.27 21.26 21.27 2.2K
12:57 21.26 21.30 21.25 21.30 4.5K
12:58 21.31 21.31 21.30 21.31 5.0K
12:59 21.30 21.31 21.29 21.31 2.8K
13:01 21.27 21.27 21.27 21.27 0.4K
13:02 21.27 21.27 21.27 21.27 0.3K
13:03 21.29 21.29 21.29 21.29 0.7K
13:04 21.29 21.29 21.29 21.29 0.8K
13:05 21.27 21.27 21.26 21.26 1.0K
13:06 21.28 21.28 21.27 21.27 1.6K
13:07 21.26 21.29 21.26 21.28 10.9K
13:08 21.29 21.29 21.26 21.26 1.1K
13:09 21.28 21.28 21.28 21.28 2.2K
13:11 21.27 21.27 21.24 21.24 2.1K
13:12 21.22 21.22 21.18 21.18 7.1K
13:13 21.16 21.16 21.12 21.12 2.2K
13:14 21.09 21.12 21.09 21.12 7.4K
13:15 21.14 21.16 21.14 21.16 1.2K
13:16 21.17 21.17 21.17 21.17 4.2K
13:17 21.13 21.13 21.13 21.13 1.0K
13:18 21.12 21.13 21.10 21.10 17.5K
13:19 21.11 21.11 21.11 21.11 2.4K
13:22 21.10 21.10 21.05 21.08 4.6K
13:23 21.08 21.11 21.08 21.11 1.9K
13:25 21.15 21.15 21.13 21.13 3.1K
13:27 21.15 21.15 21.15 21.15 0.7K
13:28 21.16 21.16 21.12 21.12 8.9K
13:29 21.14 21.24 21.14 21.24 12.6K
13:30 21.24 21.24 21.21 21.21 8.3K
13:31 21.18 21.18 21.15 21.15 6.6K
13:32 21.12 21.12 21.12 21.12 4.5K
13:33 21.13 21.15 21.13 21.15 2.8K
13:34 21.13 21.14 21.13 21.14 1.5K
13:36 21.13 21.13 21.13 21.13 0.8K
13:37 21.16 21.16 21.15 21.15 8.5K
13:38 21.17 21.17 21.15 21.15 3.7K
13:40 21.15 21.17 21.15 21.17 2.2K
13:41 21.18 21.22 21.18 21.22 3.7K
13:42 21.21 21.24 21.20 21.20 2.9K
13:43 21.21 21.21 21.18 21.18 7.6K
13:44 21.21 21.21 21.21 21.21 1.4K
13:45 21.24 21.24 21.24 21.24 0.5K
13:46 21.25 21.25 21.25 21.25 0.6K
13:47 21.23 21.23 21.23 21.23 3.5K
13:48 21.25 21.25 21.25 21.25 1.5K
13:49 21.24 21.25 21.24 21.25 2.4K
13:50 21.24 21.26 21.24 21.26 2.5K
13:52 21.30 21.31 21.30 21.31 4.0K
13:53 21.31 21.31 21.29 21.29 5.7K
13:54 21.32 21.32 21.31 21.31 4.9K
13:55 21.30 21.30 21.29 21.29 2.6K
13:57 21.28 21.28 21.28 21.28 3.3K
13:58 21.29 21.29 21.28 21.28 2.7K
13:59 21.29 21.29 21.28 21.28 3.0K
14:00 21.26 21.29 21.26 21.29 4.6K
14:01 21.27 21.27 21.27 21.27 1.6K
14:02 21.28 21.28 21.27 21.27 3.7K
14:03 21.30 21.30 21.30 21.30 3.8K
14:04 21.31 21.31 21.31 21.31 1.4K
14:06 21.30 21.30 21.30 21.30 0.2K
14:07 21.31 21.31 21.31 21.31 1.3K
14:08 21.32 21.32 21.32 21.32 0.6K
14:09 21.31 21.31 21.30 21.30 1.6K
14:10 21.28 21.28 21.26 21.26 4.1K
14:11 21.27 21.27 21.27 21.27 1.9K
14:12 21.30 21.31 21.30 21.31 10.9K
14:13 21.33 21.34 21.33 21.34 1.3K
14:14 21.32 21.33 21.32 21.33 3.0K
14:15 21.33 21.34 21.32 21.32 1.6K
14:16 21.34 21.35 21.34 21.35 6.0K
14:17 21.33 21.33 21.33 21.33 0.3K
14:18 21.34 21.35 21.32 21.32 4.3K
14:19 21.31 21.33 21.29 21.29 9.6K
14:20 21.28 21.28 21.26 21.26 2.6K
14:21 21.26 21.30 21.26 21.29 6.7K
14:22 21.30 21.32 21.30 21.32 12.9K
14:23 21.32 21.32 21.32 21.32 2.1K
14:24 21.32 21.33 21.31 21.31 2.6K
14:25 21.30 21.30 21.30 21.30 5.0K
14:26 21.30 21.30 21.25 21.25 16.1K
14:27 21.25 21.27 21.25 21.26 5.7K
14:28 21.24 21.24 21.24 21.24 2.0K
14:29 21.26 21.29 21.26 21.28 8.4K
14:30 21.30 21.34 21.30 21.32 24.2K
14:31 21.32 21.32 21.27 21.27 10.1K
14:32 21.28 21.28 21.28 21.28 1.1K
14:33 21.26 21.26 21.18 21.18 6.8K
14:34 21.18 21.18 21.18 21.18 1.6K
14:35 21.18 21.22 21.18 21.22 4.2K
14:36 21.20 21.20 21.18 21.20 2.0K
14:37 21.19 21.22 21.19 21.21 1.6K
14:38 21.21 21.23 21.21 21.23 2.0K
14:39 21.24 21.24 21.21 21.22 4.5K
14:40 21.20 21.20 21.19 21.20 3.0K
14:41 21.21 21.21 21.19 21.20 2.5K
14:42 21.21 21.25 21.21 21.25 4.1K
14:43 21.23 21.23 21.23 21.23 0.9K
14:44 21.20 21.23 21.20 21.23 12.7K
14:45 21.23 21.23 21.23 21.23 1.1K
14:46 21.23 21.23 21.20 21.22 3.4K
14:47 21.22 21.22 21.21 21.21 2.1K
14:48 21.20 21.21 21.19 21.21 4.8K
14:49 21.19 21.19 21.19 21.19 2.1K
14:50 21.14 21.15 21.12 21.13 5.7K
14:51 21.14 21.14 21.10 21.13 6.6K
14:52 21.12 21.13 21.12 21.13 4.4K
14:53 21.14 21.16 21.13 21.16 25.1K
14:54 21.12 21.14 21.12 21.14 0.6K
14:55 21.14 21.14 21.12 21.14 1.4K
14:56 21.13 21.16 21.12 21.15 2.7K
14:57 21.15 21.15 21.13 21.13 2.6K
14:58 21.15 21.15 21.13 21.13 4.2K
14:59 21.14 21.14 21.12 21.13 16.8K
15:00 21.11 21.13 21.10 21.10 3.8K
15:01 21.10 21.10 21.08 21.08 2.4K
15:02 21.06 21.10 21.06 21.10 3.1K
15:03 21.07 21.07 21.05 21.05 6.0K
15:04 21.05 21.10 21.05 21.10 8.7K
15:05 21.09 21.09 21.03 21.03 3.7K
15:06 21.04 21.09 21.04 21.09 2.9K
15:07 21.11 21.11 21.08 21.08 2.4K
15:08 21.08 21.08 21.05 21.07 5.4K
15:09 21.07 21.08 21.05 21.05 3.0K
15:10 21.06 21.07 21.05 21.07 4.3K
15:11 21.06 21.07 21.06 21.07 0.6K
15:12 21.06 21.07 21.03 21.03 13.5K
15:13 21.05 21.06 21.02 21.05 9.0K
15:14 21.09 21.09 21.08 21.08 1.1K
15:15 21.07 21.08 21.05 21.05 4.8K
15:16 21.05 21.10 21.05 21.07 20.2K
15:17 21.05 21.07 21.04 21.06 5.8K
15:18 21.08 21.08 21.07 21.08 4.1K
15:19 21.08 21.09 21.08 21.08 6.1K
15:20 21.08 21.08 21.03 21.05 4.8K
15:21 21.05 21.06 21.03 21.03 8.1K
15:22 21.02 21.02 20.96 20.99 16.3K
15:23 20.97 21.01 20.94 20.96 7.7K
15:24 20.95 20.95 20.94 20.94 7.2K
15:25 20.99 21.02 20.97 21.02 7.6K
15:26 21.01 21.05 21.01 21.05 7.5K
15:27 21.05 21.05 21.04 21.04 3.9K
15:28 21.06 21.06 21.01 21.03 3.7K
15:29 21.01 21.05 21.01 21.05 6.7K
15:30 21.12 21.12 21.06 21.06 10.0K
15:31 21.06 21.12 21.06 21.12 8.1K
15:32 21.12 21.12 21.08 21.10 15.5K
15:33 21.12 21.13 21.09 21.11 8.9K
15:34 21.13 21.14 21.12 21.12 9.2K
15:35 21.16 21.22 21.16 21.22 21.7K
15:36 21.22 21.22 21.16 21.16 17.3K
15:37 21.15 21.17 21.15 21.17 9.9K
15:38 21.18 21.20 21.14 21.14 14.4K
15:39 21.13 21.16 21.11 21.16 9.9K
15:40 21.16 21.16 21.09 21.09 14.0K
15:41 21.09 21.13 21.09 21.10 10.4K
15:42 21.07 21.07 21.01 21.03 9.7K
15:43 21.03 21.07 21.00 21.07 22.1K
15:44 21.07 21.11 21.05 21.07 17.8K
15:45 21.06 21.13 21.06 21.13 24.6K
15:46 21.11 21.11 21.06 21.07 31.2K
15:47 21.05 21.05 21.02 21.05 26.9K
15:48 21.06 21.08 21.04 21.04 17.0K
15:49 21.04 21.07 21.04 21.07 27.8K
15:50 21.07 21.07 21.03 21.05 28.3K
15:51 21.03 21.06 21.02 21.06 27.3K
15:52 21.05 21.08 21.04 21.06 21.3K
15:53 21.05 21.07 21.03 21.06 38.7K
15:54 21.05 21.21 21.05 21.20 53.0K
15:55 21.13 21.17 21.13 21.17 26.8K
15:56 21.19 21.23 21.19 21.21 56.6K
15:57 21.20 21.20 21.16 21.20 44.0K
15:58 21.20 21.22 21.19 21.22 79.3K
15:59 21.22 21.22 21.19 21.19 595.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available