Penguin Solutions

PENG
🏛️ usa →
26.28
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 26.81 26.81 26.59 26.59 17.8K
09:31 26.66 26.73 26.66 26.73 1.8K
09:32 26.70 26.70 26.70 26.70 2.5K
09:33 26.73 26.73 26.65 26.73 4.0K
09:34 26.31 26.51 26.28 26.51 15.1K
09:35 26.32 26.32 26.30 26.30 2.4K
09:36 26.27 26.36 26.26 26.36 6.2K
09:37 26.36 26.45 26.26 26.26 0.9K
09:38 26.27 26.27 26.27 26.27 1.9K
09:40 26.33 26.44 26.33 26.44 1.2K
09:41 26.33 26.33 26.33 26.33 0.3K
09:42 26.19 26.23 26.16 26.23 5.6K
09:43 26.25 26.27 26.13 26.27 7.1K
09:44 26.20 26.20 26.20 26.20 1.1K
09:45 26.12 26.33 26.12 26.32 7.5K
09:46 26.32 26.32 26.21 26.28 3.6K
09:47 26.33 26.35 26.33 26.35 3.9K
09:48 26.30 26.42 26.26 26.42 4.8K
09:49 26.36 26.36 26.26 26.31 4.2K
09:50 26.31 26.49 26.31 26.49 1.3K
09:51 26.37 26.37 26.37 26.37 1.5K
09:52 26.36 26.36 26.34 26.35 2.7K
09:53 26.38 26.38 26.38 26.38 0.7K
09:55 26.41 26.48 26.41 26.44 1.7K
09:56 26.49 26.49 26.49 26.49 0.4K
09:57 26.41 26.41 26.41 26.41 0.4K
09:58 26.39 26.40 26.38 26.38 1.3K
09:59 26.38 26.38 26.38 26.38 0.6K
10:00 26.44 26.44 26.37 26.37 2.3K
10:01 26.34 26.34 26.30 26.34 1.8K
10:02 26.35 26.35 26.35 26.35 0.7K
10:03 26.30 26.35 26.30 26.35 0.7K
10:04 26.35 26.35 26.24 26.24 17.4K
10:05 26.26 26.38 26.26 26.38 2.1K
10:06 26.37 26.41 26.35 26.41 2.7K
10:07 26.43 26.43 26.33 26.37 10.1K
10:08 26.36 26.40 26.36 26.40 0.9K
10:09 26.44 26.56 26.44 26.56 10.1K
10:10 26.56 26.60 26.56 26.60 1.4K
10:11 26.62 26.62 26.62 26.62 0.2K
10:12 26.57 26.57 26.53 26.53 7.2K
10:13 26.53 26.53 26.53 26.53 3.8K
10:14 26.54 26.54 26.54 26.54 1.1K
10:15 26.56 26.56 26.56 26.56 1.9K
10:16 26.55 26.55 26.55 26.55 0.9K
10:17 26.54 26.54 26.54 26.54 0.1K
10:18 26.53 26.53 26.46 26.46 2.1K
10:19 26.46 26.46 26.46 26.46 0.4K
10:20 26.46 26.46 26.46 26.46 0.3K
10:21 26.49 26.51 26.49 26.51 1.7K
10:22 26.54 26.54 26.51 26.51 3.9K
10:23 26.49 26.49 26.49 26.49 0.2K
10:24 26.51 26.51 26.48 26.49 1.0K
10:25 26.49 26.49 26.49 26.49 1.3K
10:26 26.47 26.47 26.46 26.46 0.7K
10:27 26.46 26.46 26.46 26.46 0.3K
10:28 26.45 26.46 26.44 26.44 2.0K
10:29 26.45 26.45 26.45 26.45 0.7K
10:30 26.43 26.45 26.42 26.45 2.6K
10:31 26.41 26.41 26.41 26.41 0.3K
10:32 26.47 26.47 26.46 26.46 2.6K
10:33 26.45 26.47 26.45 26.47 0.9K
10:34 26.48 26.48 26.48 26.48 0.4K
10:35 26.46 26.48 26.46 26.46 0.7K
10:36 26.46 26.46 26.43 26.43 2.5K
10:37 26.43 26.43 26.43 26.43 0.4K
10:38 26.43 26.43 26.43 26.43 0.4K
10:39 26.43 26.45 26.41 26.43 1.6K
10:40 26.45 26.45 26.42 26.42 2.0K
10:41 26.44 26.44 26.40 26.40 0.8K
10:42 26.42 26.44 26.42 26.44 5.5K
10:43 26.43 26.43 26.40 26.40 1.2K
10:44 26.44 26.44 26.41 26.43 1.2K
10:45 26.41 26.44 26.41 26.44 0.5K
10:46 26.43 26.43 26.41 26.41 2.1K
10:47 26.45 26.46 26.45 26.46 2.4K
10:48 26.48 26.52 26.48 26.52 3.2K
10:49 26.52 26.53 26.52 26.53 1.0K
10:50 26.52 26.53 26.51 26.53 3.3K
10:51 26.55 26.55 26.55 26.55 0.6K
10:52 26.55 26.55 26.53 26.53 1.3K
10:53 26.54 26.54 26.52 26.52 1.8K
10:54 26.52 26.52 26.46 26.46 2.8K
10:55 26.50 26.52 26.50 26.52 1.2K
10:56 26.53 26.53 26.53 26.53 1.2K
10:57 26.52 26.52 26.52 26.52 1.1K
10:58 26.50 26.50 26.50 26.50 1.7K
10:59 26.50 26.51 26.49 26.50 5.4K
11:00 26.48 26.48 26.48 26.48 1.3K
11:02 26.47 26.47 26.45 26.45 1.5K
11:03 26.42 26.43 26.42 26.43 0.9K
11:04 26.42 26.43 26.42 26.43 1.6K
11:05 26.44 26.44 26.44 26.44 0.5K
11:07 26.42 26.42 26.40 26.41 1.6K
11:08 26.41 26.41 26.41 26.41 0.9K
11:09 26.39 26.39 26.39 26.39 0.3K
11:10 26.39 26.41 26.39 26.41 0.8K
11:11 26.39 26.41 26.39 26.41 1.4K
11:12 26.40 26.40 26.40 26.40 2.2K
11:13 26.43 26.46 26.43 26.46 1.7K
11:14 26.46 26.46 26.42 26.42 1.0K
11:15 26.41 26.41 26.35 26.35 2.1K
11:16 26.34 26.34 26.33 26.33 1.2K
11:17 26.35 26.35 26.35 26.35 1.5K
11:18 26.33 26.33 26.33 26.33 0.8K
11:19 26.35 26.37 26.35 26.37 1.4K
11:20 26.37 26.37 26.37 26.37 0.5K
11:21 26.35 26.37 26.35 26.37 0.9K
11:22 26.37 26.37 26.37 26.37 0.9K
11:23 26.35 26.35 26.35 26.35 0.7K
11:24 26.35 26.35 26.34 26.34 0.8K
11:25 26.34 26.34 26.34 26.34 0.6K
11:26 26.34 26.36 26.34 26.35 2.9K
11:27 26.31 26.31 26.30 26.30 1.3K
11:28 26.29 26.32 26.29 26.32 2.1K
11:29 26.32 26.33 26.32 26.33 3.2K
11:30 26.33 26.38 26.33 26.37 3.1K
11:31 26.37 26.37 26.37 26.37 1.4K
11:32 26.41 26.41 26.41 26.41 0.7K
11:33 26.41 26.52 26.41 26.50 10.4K
11:34 26.50 26.52 26.50 26.52 1.5K
11:35 26.55 26.55 26.52 26.52 2.8K
11:36 26.52 26.52 26.52 26.52 0.6K
11:37 26.54 26.55 26.54 26.55 0.8K
11:39 26.56 26.56 26.54 26.54 0.6K
11:40 26.56 26.56 26.55 26.55 1.4K
11:41 26.57 26.57 26.55 26.55 1.5K
11:42 26.55 26.55 26.55 26.55 0.8K
11:44 26.57 26.57 26.57 26.57 0.9K
11:46 26.58 26.59 26.58 26.59 8.7K
11:47 26.59 26.60 26.57 26.60 5.7K
11:48 26.60 26.62 26.60 26.60 5.5K
11:49 26.62 26.64 26.62 26.64 2.4K
11:50 26.61 26.61 26.60 26.60 2.5K
11:54 26.59 26.61 26.59 26.61 3.2K
11:55 26.61 26.61 26.61 26.61 1.1K
11:57 26.61 26.61 26.61 26.61 1.0K
11:58 26.62 26.63 26.62 26.63 1.6K
11:59 26.63 26.63 26.63 26.63 0.3K
12:00 26.61 26.61 26.61 26.61 0.7K
12:01 26.61 26.62 26.61 26.62 1.2K
12:02 26.63 26.63 26.61 26.61 1.0K
12:03 26.57 26.57 26.56 26.57 1.7K
12:04 26.58 26.58 26.56 26.56 1.8K
12:05 26.54 26.54 26.54 26.54 0.6K
12:06 26.56 26.56 26.56 26.56 1.0K
12:07 26.56 26.57 26.56 26.57 0.5K
12:08 26.56 26.56 26.56 26.56 0.2K
12:09 26.56 26.56 26.56 26.56 0.5K
12:10 26.54 26.54 26.54 26.54 1.0K
12:11 26.55 26.55 26.55 26.55 0.7K
12:12 26.56 26.56 26.56 26.56 1.8K
12:16 26.57 26.57 26.57 26.57 1.7K
12:18 26.59 26.59 26.59 26.59 0.9K
12:19 26.59 26.59 26.59 26.59 0.2K
12:20 26.59 26.59 26.59 26.59 0.5K
12:22 26.57 26.57 26.56 26.57 1.8K
12:23 26.56 26.56 26.56 26.56 0.9K
12:24 26.56 26.56 26.56 26.56 2.3K
12:25 26.57 26.58 26.57 26.58 4.6K
12:26 26.58 26.58 26.57 26.57 1.5K
12:28 26.57 26.57 26.57 26.57 0.7K
12:29 26.55 26.55 26.55 26.55 0.5K
12:30 26.55 26.56 26.51 26.56 10.1K
12:31 26.57 26.58 26.57 26.58 1.7K
12:37 26.57 26.60 26.57 26.60 3.9K
12:38 26.63 26.63 26.63 26.63 0.4K
12:40 26.61 26.62 26.61 26.62 3.4K
12:41 26.60 26.60 26.60 26.60 0.7K
12:42 26.62 26.62 26.62 26.62 0.8K
12:43 26.61 26.61 26.61 26.61 0.8K
12:45 26.60 26.60 26.60 26.60 0.6K
12:46 26.61 26.61 26.61 26.61 0.7K
12:49 26.59 26.59 26.59 26.59 0.4K
12:52 26.60 26.60 26.60 26.60 0.2K
12:54 26.61 26.61 26.61 26.61 1.2K
12:56 26.61 26.61 26.61 26.61 0.1K
12:57 26.62 26.62 26.62 26.62 2.0K
12:59 26.62 26.62 26.60 26.60 0.3K
13:00 26.62 26.63 26.62 26.63 1.6K
13:01 26.63 26.63 26.63 26.63 1.5K
13:06 26.63 26.65 26.63 26.65 1.4K
13:07 26.65 26.65 26.65 26.65 1.5K
13:11 26.64 26.64 26.64 26.64 0.6K
13:12 26.64 26.64 26.64 26.64 1.2K
13:14 26.65 26.68 26.65 26.68 3.7K
13:15 26.66 26.66 26.66 26.66 1.5K
13:18 26.67 26.67 26.67 26.67 0.2K
13:19 26.66 26.66 26.66 26.66 0.2K
13:20 26.65 26.65 26.63 26.63 3.1K
13:21 26.62 26.62 26.58 26.58 0.8K
13:23 26.60 26.60 26.58 26.58 0.4K
13:25 26.60 26.60 26.60 26.60 0.7K
13:26 26.61 26.65 26.61 26.65 2.9K
13:32 26.61 26.61 26.58 26.58 0.7K
13:34 26.59 26.59 26.57 26.57 1.4K
13:35 26.58 26.58 26.58 26.58 1.0K
13:36 26.57 26.57 26.56 26.56 1.2K
13:37 26.57 26.57 26.57 26.57 0.4K
13:38 26.56 26.56 26.56 26.56 0.2K
13:39 26.58 26.58 26.58 26.58 1.1K
13:41 26.57 26.57 26.57 26.57 1.0K
13:44 26.58 26.58 26.58 26.58 1.0K
13:45 26.59 26.59 26.59 26.59 0.3K
13:47 26.58 26.58 26.58 26.58 0.6K
13:48 26.58 26.58 26.58 26.58 0.1K
13:49 26.57 26.58 26.54 26.54 4.1K
13:50 26.55 26.56 26.55 26.56 4.8K
13:51 26.56 26.56 26.56 26.56 2.1K
13:55 26.56 26.56 26.56 26.56 2.9K
13:56 26.56 26.56 26.53 26.53 1.6K
13:57 26.49 26.49 26.49 26.49 0.4K
13:58 26.49 26.49 26.46 26.47 2.1K
14:00 26.45 26.46 26.45 26.46 1.2K
14:01 26.46 26.46 26.45 26.45 1.4K
14:03 26.40 26.40 26.40 26.40 0.4K
14:04 26.40 26.40 26.37 26.38 1.6K
14:05 26.38 26.41 26.38 26.41 2.8K
14:06 26.44 26.44 26.44 26.44 0.5K
14:07 26.43 26.43 26.42 26.42 2.3K
14:08 26.43 26.43 26.43 26.43 0.6K
14:09 26.43 26.43 26.43 26.43 0.6K
14:10 26.43 26.43 26.43 26.43 0.8K
14:11 26.44 26.44 26.44 26.44 0.4K
14:12 26.48 26.48 26.42 26.42 2.1K
14:13 26.45 26.45 26.45 26.45 1.3K
14:15 26.43 26.44 26.43 26.44 2.0K
14:16 26.46 26.46 26.46 26.46 0.3K
14:17 26.47 26.47 26.47 26.47 0.9K
14:18 26.50 26.52 26.50 26.51 5.0K
14:19 26.51 26.51 26.51 26.51 0.8K
14:20 26.49 26.50 26.47 26.50 2.3K
14:22 26.49 26.49 26.49 26.49 0.5K
14:23 26.47 26.47 26.47 26.47 0.9K
14:24 26.49 26.49 26.49 26.49 1.0K
14:27 26.47 26.47 26.47 26.47 1.1K
14:28 26.49 26.49 26.49 26.49 1.1K
14:30 26.45 26.45 26.45 26.45 1.0K
14:33 26.41 26.41 26.41 26.41 0.6K
14:34 26.40 26.40 26.40 26.40 1.0K
14:37 26.37 26.38 26.37 26.38 1.2K
14:38 26.39 26.40 26.39 26.40 1.6K
14:39 26.40 26.40 26.40 26.40 0.1K
14:40 26.41 26.42 26.41 26.42 5.7K
14:43 26.43 26.43 26.43 26.43 2.9K
14:45 26.41 26.41 26.41 26.41 0.5K
14:46 26.39 26.39 26.38 26.38 1.0K
14:47 26.37 26.37 26.37 26.37 0.5K
14:49 26.38 26.40 26.38 26.40 2.6K
14:50 26.40 26.40 26.40 26.40 0.8K
14:52 26.39 26.39 26.38 26.38 1.3K
14:53 26.39 26.39 26.39 26.39 0.2K
14:54 26.39 26.39 26.37 26.37 0.9K
14:55 26.40 26.40 26.40 26.40 2.3K
14:57 26.39 26.39 26.37 26.37 1.1K
14:58 26.38 26.38 26.38 26.38 2.5K
15:00 26.36 26.36 26.36 26.36 0.2K
15:01 26.38 26.38 26.33 26.33 1.7K
15:02 26.33 26.33 26.33 26.33 0.2K
15:03 26.33 26.34 26.33 26.34 2.7K
15:05 26.33 26.33 26.33 26.33 0.7K
15:06 26.34 26.34 26.31 26.31 1.0K
15:07 26.32 26.32 26.32 26.32 0.1K
15:08 26.32 26.32 26.30 26.31 1.5K
15:09 26.32 26.34 26.32 26.34 6.4K
15:10 26.34 26.34 26.34 26.34 1.1K
15:12 26.32 26.32 26.32 26.32 0.8K
15:13 26.30 26.30 26.27 26.27 1.0K
15:14 26.27 26.28 26.26 26.26 1.3K
15:15 26.25 26.25 26.25 26.25 1.3K
15:16 26.25 26.25 26.24 26.24 1.7K
15:18 26.24 26.26 26.24 26.26 3.7K
15:19 26.26 26.29 26.26 26.29 3.3K
15:20 26.29 26.31 26.29 26.31 1.0K
15:22 26.29 26.29 26.29 26.29 1.4K
15:23 26.29 26.29 26.29 26.29 0.5K
15:24 26.28 26.28 26.28 26.28 1.2K
15:25 26.29 26.30 26.29 26.30 1.4K
15:26 26.30 26.30 26.30 26.30 1.8K
15:29 26.31 26.31 26.31 26.31 2.4K
15:30 26.34 26.35 26.34 26.34 6.0K
15:31 26.35 26.35 26.35 26.35 2.5K
15:35 26.35 26.35 26.34 26.34 4.1K
15:37 26.33 26.33 26.33 26.33 1.5K
15:38 26.33 26.36 26.33 26.36 4.9K
15:39 26.36 26.38 26.36 26.38 2.2K
15:40 26.40 26.41 26.40 26.41 1.9K
15:41 26.42 26.42 26.41 26.41 1.7K
15:42 26.40 26.40 26.40 26.40 1.6K
15:43 26.42 26.42 26.40 26.40 1.7K
15:44 26.42 26.42 26.40 26.40 1.6K
15:45 26.42 26.42 26.41 26.41 3.9K
15:47 26.40 26.41 26.40 26.41 1.5K
15:48 26.41 26.46 26.41 26.46 13.5K
15:49 26.48 26.49 26.48 26.49 2.2K
15:50 26.51 26.54 26.51 26.53 3.3K
15:51 26.53 26.53 26.52 26.52 3.4K
15:52 26.50 26.50 26.49 26.49 7.5K
15:53 26.50 26.50 26.50 26.50 3.8K
15:54 26.50 26.50 26.49 26.49 8.5K
15:55 26.50 26.53 26.50 26.53 11.6K
15:56 26.55 26.56 26.54 26.54 8.0K
15:57 26.54 26.56 26.54 26.56 9.2K
15:58 26.57 26.57 26.54 26.54 8.5K
15:59 26.54 26.55 26.54 26.54 104.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available