Phenixfin

PFX
🏛️ usa →
47.63
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
2025-09-30 47.40 47.63 46.80 47.63 0.0M
2025-09-29 47.66 47.78 47.07 47.30 0.0M
2025-09-26 47.85 48.21 47.85 48.21 0.0M
2025-09-25 47.93 48.19 47.93 48.19 0.0M
2025-09-24 47.81 48.25 47.76 48.25 0.0M
2025-09-23 47.70 48.12 47.70 47.75 0.0M
2025-09-22 48.01 48.01 48.01 48.01 0.0M
2025-09-19 48.44 48.14 48.14 48.14 0.0M
2025-09-18 48.20 48.20 48.20 48.20 0.0M
2025-09-17 48.20 48.48 48.48 48.48 0.0M
2025-09-16 48.22 48.22 48.13 48.13 0.0M
2025-09-15 48.05 48.25 48.25 48.25 0.0M
2025-09-12 47.92 48.05 48.05 48.05 0.0M
2025-09-11 48.56 48.10 48.10 48.10 0.0M
2025-09-10 48.10 48.25 48.25 48.25 0.0M
2025-09-09 48.11 48.54 47.95 47.95 0.0M
2025-09-08 48.14 48.15 48.12 48.12 0.0M
2025-09-05 48.15 48.93 48.15 48.93 0.0M
2025-09-04 48.50 49.00 48.09 48.25 0.0M
2025-09-03 47.84 47.98 47.84 47.98 0.0M
2025-09-02 48.50 48.50 48.50 48.50 0.0M
2025-08-29 48.58 48.58 48.58 48.58 0.0M
2025-08-28 48.50 48.50 48.33 48.33 0.0M
2025-08-27 48.53 49.24 49.24 49.24 0.0M
2025-08-26 48.53 49.43 49.43 49.43 0.0M
2025-08-25 49.12 49.12 48.50 49.00 0.0M
2025-08-22 48.50 49.54 48.50 49.50 0.0M
2025-08-21 49.12 49.01 49.01 49.01 0.0M
2025-08-20 49.27 49.98 48.89 49.25 0.0M
2025-08-19 49.53 49.53 49.53 49.53 0.0M
2025-08-18 49.03 49.03 49.03 49.03 0.0M
2025-08-15 49.57 50.00 48.80 49.25 0.0M
2025-08-14 49.25 49.38 49.15 49.38 0.0M
2025-08-13 49.15 49.49 49.49 49.49 0.0M
2025-08-12 49.23 49.98 49.98 49.98 0.0M
2025-08-11 49.15 49.93 49.93 49.93 0.0M
2025-08-08 49.13 49.13 49.13 49.13 0.0M
2025-08-07 49.00 49.44 49.44 49.44 0.0M
2025-08-06 49.56 49.56 49.25 49.31 0.0M
2025-08-05 50.35 50.35 50.35 50.35 0.0M
2025-08-04 49.35 49.37 49.37 49.37 0.0M
2025-08-01 50.27 50.27 50.27 50.27 0.0M
2025-07-31 49.35 49.35 49.35 49.35 0.0M
2025-07-30 49.38 49.38 49.38 49.38 0.0M
2025-07-29 49.65 50.50 49.38 49.38 0.0M
2025-07-28 49.33 49.33 49.33 49.33 0.0M
2025-07-25 49.50 49.65 49.50 49.65 0.0M
2025-07-24 49.31 49.65 49.65 49.65 0.0M
2025-07-23 49.25 49.26 49.25 49.26 0.0M
2025-07-22 49.25 49.34 49.25 49.34 0.0M
2025-07-21 49.25 49.25 49.25 49.25 0.0M
2025-07-18 49.36 49.37 49.37 49.37 0.0M
2025-07-17 50.29 50.29 49.94 49.99 0.0M
2025-07-16 49.25 49.83 49.25 49.83 0.0M
2025-07-15 50.27 50.27 49.79 49.79 0.0M
2025-07-14 50.49 53.59 48.90 48.90 0.0M
2025-07-11 49.66 49.66 49.66 49.66 0.0M
2025-07-10 50.02 50.02 49.81 49.99 0.0M
2025-07-09 49.42 49.42 49.01 49.42 0.0M
2025-07-08 49.00 49.43 49.00 49.38 0.0M
2025-07-07 49.16 49.28 49.28 49.28 0.0M
2025-07-03 49.16 49.18 49.18 49.18 0.0M
2025-07-02 50.25 50.25 50.15 50.15 0.0M
2025-07-01 50.29 49.33 49.33 49.33 0.0M
2025-06-30 50.41 50.65 50.41 50.65 0.0M
2025-06-27 50.00 50.00 50.00 50.00 0.0M
2025-06-26 50.63 50.00 50.00 50.00 0.0M
2025-06-25 48.33 50.50 48.33 50.50 0.0M
2025-06-24 50.70 51.50 48.93 48.93 0.0M
2025-06-23 48.96 48.12 48.12 48.12 0.0M
2025-06-20 47.92 48.12 48.12 48.12 0.0M
2025-06-18 49.15 49.77 49.15 49.77 0.0M
2025-06-17 48.65 50.01 48.65 49.96 0.0M
2025-06-16 47.83 47.92 47.08 47.92 0.0M
2025-06-13 47.98 47.60 47.60 47.60 0.0M
2025-06-12 47.60 47.60 47.60 47.60 0.0M
2025-06-11 47.60 48.00 47.60 48.00 0.0M
2025-06-10 51.69 51.69 47.51 47.51 0.0M
2025-06-09 49.00 49.94 49.94 49.94 0.0M
2025-06-06 49.26 49.96 49.96 49.96 0.0M
2025-06-05 48.63 48.63 48.63 48.63 0.0M
2025-06-03 49.31 49.88 49.88 49.88 0.0M
2025-06-02 49.31 49.83 49.83 49.83 0.0M
2025-05-30 49.00 49.00 49.00 49.00 0.0M
2025-05-29 49.28 49.96 49.96 49.96 0.0M
2025-05-28 48.75 51.50 48.75 49.05 0.0M
2025-05-27 49.60 50.33 50.33 50.33 0.0M
2025-05-23 49.19 49.19 49.19 49.19 0.0M
2025-05-22 48.84 48.84 48.84 48.84 0.0M
2025-05-21 48.52 50.00 48.52 50.00 0.0M
2025-05-20 50.56 50.56 50.56 50.56 0.0M
2025-05-19 49.99 50.12 50.12 50.12 0.0M
2025-05-16 48.78 51.17 48.78 49.90 0.0M
2025-05-15 50.32 50.51 48.50 50.00 0.0M
2025-05-14 50.52 50.52 49.48 50.04 0.0M
2025-05-13 49.00 50.00 48.71 50.00 0.0M
2025-05-12 48.96 48.96 48.96 48.96 0.0M
2025-05-06 48.99 49.25 48.99 49.25 0.0M
2025-05-05 49.00 49.00 49.00 49.00 0.0M
2025-05-01 49.75 49.75 49.75 49.75 0.0M
2025-04-30 49.75 49.75 49.75 49.75 0.0M
2025-04-29 49.75 49.75 49.75 49.75 0.0M
2025-04-28 49.75 49.75 49.75 49.75 0.0M
2025-04-25 50.55 50.55 47.05 49.45 0.0M
2025-04-24 51.08 51.08 51.05 51.05 0.0M
2025-04-23 49.60 49.60 49.60 49.60 0.0M
2025-04-22 50.10 50.10 50.10 50.10 0.0M
2025-04-21 50.10 50.10 50.10 50.10 0.0M
2025-04-17 50.18 50.18 50.18 50.18 0.0M
2025-04-16 51.09 51.09 51.09 51.09 0.0M
2025-04-15 51.09 51.09 51.09 51.09 0.0M
2025-04-14 51.09 51.09 51.09 51.09 0.0M
2025-04-11 50.59 51.81 50.59 51.08 0.0M
2025-04-10 50.97 50.97 50.97 50.97 0.0M
2025-04-09 50.47 50.47 50.47 50.47 0.0M
2025-04-08 51.00 51.00 51.00 51.00 0.0M
2025-04-07 52.35 52.35 51.01 51.01 0.0M
2025-04-04 51.50 51.53 51.36 51.36 0.0M
2025-04-03 53.05 53.05 52.35 52.35 0.0M
2025-04-02 53.05 53.05 52.35 52.35 0.0M
2025-04-01 53.05 53.05 52.35 52.35 0.0M
2025-03-31 54.00 54.00 54.00 54.00 0.0M
2025-03-28 54.00 54.00 54.00 54.00 0.0M
2025-03-27 53.31 53.31 53.31 53.31 0.0M
2025-03-26 53.31 53.31 52.52 53.00 0.0M
2025-03-25 53.31 53.31 52.52 53.00 0.0M
2025-03-24 53.31 53.31 52.52 53.00 0.0M
2025-03-21 53.43 53.43 52.35 53.33 0.0M
2025-03-20 53.69 53.69 53.69 53.69 0.0M
2025-03-19 53.69 53.69 53.69 53.69 0.0M
2025-03-18 53.42 53.92 53.38 53.38 0.0M
2025-03-17 53.40 54.01 53.40 54.01 0.0M
2025-03-14 54.15 54.18 54.15 54.18 0.0M
2025-03-13 54.15 54.18 54.15 54.18 0.0M
2025-03-12 54.15 54.18 54.15 54.18 0.0M
2025-03-11 54.77 54.77 52.90 53.58 0.0M
2025-03-10 54.25 54.25 53.00 53.00 0.0M
2025-03-07 54.81 54.81 54.01 54.01 0.0M
2025-03-06 54.49 54.50 52.86 53.75 0.0M
2025-03-05 52.86 55.08 52.86 54.38 0.0M
2025-03-04 53.30 53.79 53.30 53.35 0.0M
2025-03-03 53.30 53.79 53.30 53.35 0.0M
2025-02-28 52.13 55.60 52.13 53.79 0.0M
2025-02-27 52.03 52.03 52.03 52.03 0.0M
2025-02-26 51.87 52.40 51.87 51.93 0.0M
2025-02-25 52.43 53.00 52.43 53.00 0.0M
2025-02-24 53.25 57.40 52.98 52.98 0.0M
2025-02-21 53.07 53.20 52.35 53.20 0.0M
2025-02-20 52.37 53.50 52.37 53.13 0.0M
2025-02-19 50.00 53.00 50.00 52.88 0.0M
2025-02-18 48.81 51.49 48.81 51.10 0.0M
2025-02-14 47.00 49.25 47.00 49.25 0.0M
2025-02-13 49.25 49.89 49.05 49.05 0.0M
2025-02-12 49.25 49.32 49.14 49.14 0.0M
2025-02-11 48.08 49.35 48.04 48.37 0.0M
2025-02-10 47.99 49.25 47.99 49.00 0.0M
2025-02-07 47.99 49.25 47.99 49.00 0.0M
2025-02-06 47.99 47.99 47.99 47.99 0.0M
2025-02-05 48.50 48.50 48.33 48.33 0.0M
2025-02-04 49.35 49.35 49.23 49.33 0.0M
2025-02-03 49.25 49.25 48.71 48.71 0.0M
2025-01-31 49.25 49.25 49.25 49.25 0.0M
2025-01-30 49.62 50.00 49.25 49.50 0.0M
2025-01-29 49.25 49.70 48.21 49.70 0.0M
2025-01-28 48.68 49.25 48.68 49.25 0.0M
2025-01-27 48.00 49.00 48.00 48.80 0.0M
2025-01-24 48.43 48.99 48.43 48.94 0.0M
2025-01-23 49.40 49.40 49.25 49.25 0.0M
2025-01-22 49.13 49.25 48.16 49.07 0.0M
2025-01-21 49.50 49.80 49.00 49.78 0.0M
2025-01-17 48.95 49.87 48.95 49.87 0.0M
2025-01-16 48.85 49.00 48.75 48.75 0.0M
2025-01-15 48.85 49.00 48.75 48.75 0.0M
2025-01-14 49.00 49.50 48.99 49.35 0.0M
2025-01-13 48.49 49.00 48.49 49.00 0.0M
2025-01-10 49.49 49.61 49.00 49.25 0.0M
2025-01-08 49.02 49.66 49.02 49.50 0.0M
2025-01-07 49.75 49.75 49.75 49.75 0.0M
2025-01-06 49.00 49.00 49.00 49.00 0.0M
2025-01-03 49.00 49.00 49.00 49.00 0.0M
2025-01-02 50.08 50.08 50.08 50.08 0.0M