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
2021-12-31 41.42 42.00 41.06 41.83 0.0M
2021-12-30 41.40 42.00 40.66 41.01 0.0M
2021-12-29 41.01 41.36 41.00 41.01 0.0M
2021-12-28 40.61 41.40 40.61 41.04 0.0M
2021-12-27 41.76 42.00 41.36 41.50 0.0M
2021-12-23 41.80 41.80 41.20 41.20 0.0M
2021-12-22 41.30 42.00 41.13 41.41 0.0M
2021-12-21 41.85 42.53 41.00 41.75 0.0M
2021-12-20 42.30 42.55 41.75 41.85 0.0M
2021-12-17 41.76 42.55 41.76 42.55 0.0M
2021-12-16 42.12 42.80 41.84 42.40 0.0M
2021-12-15 41.85 42.90 41.85 42.38 0.0M
2021-12-14 41.98 42.80 41.98 42.75 0.0M
2021-12-13 42.25 42.51 42.25 42.43 0.0M
2021-12-10 42.20 42.68 42.00 42.68 0.0M
2021-12-09 42.13 42.30 42.13 42.30 0.0M
2021-12-08 42.19 42.19 41.75 42.00 0.0M
2021-12-07 42.09 42.55 42.00 42.18 0.0M
2021-12-06 41.95 42.00 41.50 42.00 0.0M
2021-12-03 41.50 41.50 41.00 41.50 0.0M
2021-12-02 40.50 41.95 40.50 41.23 0.0M
2021-12-01 40.68 42.00 40.68 41.00 0.0M
2021-11-30 41.21 41.28 40.58 40.92 0.0M
2021-11-29 42.10 42.10 41.21 41.40 0.0M
2021-11-26 41.55 42.09 41.01 42.00 0.0M
2021-11-24 41.76 42.20 41.59 42.20 0.0M
2021-11-23 41.60 42.30 41.60 41.97 0.0M
2021-11-22 41.62 42.09 41.55 41.90 0.0M
2021-11-19 42.34 42.40 41.75 42.31 0.0M
2021-11-18 41.87 42.83 41.74 42.21 0.0M
2021-11-17 42.00 42.37 41.72 42.37 0.0M
2021-11-16 41.92 42.22 41.71 42.00 0.0M
2021-11-15 42.10 42.54 41.77 42.54 0.0M
2021-11-12 41.94 42.21 41.73 42.02 0.0M
2021-11-11 42.16 42.65 42.03 42.35 0.0M
2021-11-10 42.44 42.50 42.00 42.16 0.0M
2021-11-09 42.27 42.39 41.89 41.96 0.0M
2021-11-08 42.40 42.46 42.12 42.40 0.0M
2021-11-05 42.50 42.84 42.11 42.84 0.0M
2021-11-04 42.39 42.70 42.36 42.70 0.0M
2021-11-03 42.82 42.82 42.34 42.70 0.0M
2021-11-02 42.29 42.70 42.00 42.70 0.0M
2021-11-01 42.08 42.64 42.08 42.55 0.0M
2021-10-29 41.90 42.31 41.90 42.06 0.0M
2021-10-28 42.35 42.50 42.15 42.30 0.0M
2021-10-27 42.18 42.70 42.18 42.70 0.0M
2021-10-26 42.17 42.80 42.11 42.45 0.0M
2021-10-25 42.06 42.84 41.84 42.84 0.0M
2021-10-22 42.00 42.88 42.00 42.88 0.0M
2021-10-21 42.15 42.50 41.85 42.50 0.0M
2021-10-20 42.56 42.56 42.50 42.50 0.0M
2021-10-19 42.13 42.45 42.11 42.45 0.0M
2021-10-18 42.05 42.05 42.00 42.00 0.0M
2021-10-15 42.52 42.52 42.20 42.20 0.0M
2021-10-14 42.10 42.88 41.94 42.87 0.0M
2021-10-13 42.01 43.00 42.00 43.00 0.0M
2021-10-12 42.03 42.50 42.01 42.01 0.0M
2021-10-11 42.38 42.38 42.38 42.38 0.0M
2021-10-08 42.27 42.90 42.27 42.90 0.0M
2021-10-07 42.24 42.86 42.17 42.86 0.0M
2021-10-06 42.09 42.90 42.09 42.90 0.0M
2021-10-05 43.00 43.00 42.07 42.90 0.0M
2021-10-04 42.90 43.50 42.66 42.90 0.0M
2021-10-01 42.90 43.00 42.62 43.00 0.0M
2021-09-30 42.50 42.90 42.50 42.90 0.0M
2021-09-29 42.69 42.69 42.50 42.50 0.0M
2021-09-28 42.46 42.46 42.40 42.40 0.0M
2021-09-27 42.90 43.10 42.51 43.10 0.0M
2021-09-24 42.50 42.95 42.50 42.70 0.0M
2021-09-23 42.12 43.25 42.12 42.90 0.0M
2021-09-22 43.05 43.10 42.78 42.90 0.0M
2021-09-21 42.13 42.91 42.09 42.88 0.0M
2021-09-20 43.10 43.10 43.10 43.10 0.0M
2021-09-17 41.01 43.00 41.01 42.89 0.0M
2021-09-16 42.50 43.00 41.08 43.00 0.0M
2021-09-15 42.29 43.20 42.29 42.75 0.0M
2021-09-14 43.00 43.48 42.98 43.35 0.0M
2021-09-13 42.49 42.61 42.46 42.61 0.0M
2021-09-10 43.10 43.10 42.58 42.58 0.0M
2021-09-09 42.30 43.10 42.30 43.10 0.0M
2021-09-08 41.76 43.00 41.75 43.00 0.0M
2021-09-07 41.45 42.78 41.45 42.78 0.0M
2021-09-03 41.75 42.00 41.20 41.50 0.0M
2021-09-02 41.78 41.85 41.01 41.80 0.0M
2021-09-01 41.78 41.78 41.16 41.61 0.0M
2021-08-31 41.02 41.87 41.02 41.16 0.0M
2021-08-30 41.31 41.31 41.31 41.31 0.0M
2021-08-27 41.30 41.87 41.30 41.33 0.0M
2021-08-26 41.86 41.87 41.39 41.60 0.0M
2021-08-25 41.65 41.99 41.00 41.79 0.0M
2021-08-24 41.58 42.20 41.45 41.51 0.0M
2021-08-23 40.68 42.11 40.68 41.49 0.0M
2021-08-20 40.83 42.20 40.09 40.85 0.0M
2021-08-19 42.56 43.84 40.42 41.75 0.1M
2021-08-18 42.42 44.00 42.42 43.25 0.0M
2021-08-17 42.83 42.83 41.59 42.78 0.0M
2021-08-16 43.00 43.00 42.83 42.83 0.0M
2021-08-13 42.50 43.79 42.00 42.52 0.0M
2021-08-12 41.55 43.00 40.75 42.35 0.0M
2021-08-11 40.66 41.22 40.65 41.22 0.0M
2021-08-10 40.89 40.89 40.45 40.45 0.0M
2021-08-09 40.35 41.77 40.01 41.11 0.0M
2021-08-06 41.00 41.50 41.00 41.50 0.0M
2021-08-05 41.00 41.55 41.00 41.55 0.0M
2021-08-04 40.80 41.15 40.07 41.15 0.0M
2021-08-03 40.08 41.00 40.08 41.00 0.0M
2021-08-02 40.00 41.00 39.01 41.00 0.0M
2021-07-30 39.80 40.13 39.80 40.13 0.0M
2021-07-29 39.55 40.48 39.55 40.10 0.0M
2021-07-28 40.71 40.95 40.51 40.51 0.0M
2021-07-27 37.50 40.90 37.01 40.50 0.0M
2021-07-26 40.75 40.75 40.27 40.27 0.0M
2021-07-23 40.86 41.02 40.50 40.68 0.0M
2021-07-22 40.23 40.43 40.23 40.43 0.0M
2021-07-21 40.55 40.70 40.25 40.70 0.0M
2021-07-20 40.60 41.95 40.25 40.42 0.0M
2021-07-19 40.20 41.00 40.20 40.76 0.0M
2021-07-16 41.80 41.80 40.80 41.20 0.0M
2021-07-15 41.61 41.64 40.81 41.10 0.0M
2021-07-14 41.50 41.65 40.70 40.83 0.0M
2021-07-13 41.30 41.50 40.80 41.50 0.0M
2021-07-12 40.71 41.75 40.71 41.52 0.0M
2021-07-09 40.82 41.95 39.00 41.14 0.0M
2021-07-08 41.63 41.70 40.45 40.78 0.0M
2021-07-07 41.90 41.99 41.30 41.73 0.0M
2021-07-06 40.90 42.54 40.90 42.01 0.0M
2021-07-02 41.65 42.75 41.60 42.17 0.0M
2021-07-01 41.76 42.00 41.50 41.79 0.0M
2021-06-30 42.45 43.00 40.80 40.80 0.0M
2021-06-29 42.29 42.70 42.29 42.52 0.0M
2021-06-28 41.17 42.50 41.17 42.31 0.0M
2021-06-25 41.52 42.00 41.25 41.61 0.0M
2021-06-24 41.22 41.98 41.00 41.98 0.0M
2021-06-23 41.38 41.99 41.01 41.99 0.0M
2021-06-22 41.40 41.50 40.75 41.03 0.0M
2021-06-21 41.73 41.73 40.58 40.78 0.0M
2021-06-18 41.00 42.00 39.95 41.06 0.0M
2021-06-17 41.26 41.49 40.72 40.98 0.0M
2021-06-16 41.85 42.13 41.26 41.26 0.0M
2021-06-15 41.53 42.31 41.53 41.79 0.0M
2021-06-14 40.95 41.99 40.01 41.94 0.0M
2021-06-11 40.31 42.43 39.50 42.20 0.0M
2021-06-10 42.85 42.85 41.97 42.53 0.0M
2021-06-09 42.02 42.70 41.75 42.12 0.0M
2021-06-08 42.30 42.30 42.15 42.20 0.0M
2021-06-07 42.65 42.77 42.33 42.70 0.0M
2021-06-04 41.58 42.97 41.49 42.76 0.0M
2021-06-03 41.10 41.41 41.01 41.36 0.0M
2021-06-02 40.64 41.01 40.64 41.01 0.0M
2021-06-01 40.35 40.90 40.00 40.60 0.0M
2021-05-28 39.70 40.55 39.70 40.27 0.0M
2021-05-27 40.00 40.20 39.63 39.94 0.0M
2021-05-26 40.28 40.28 40.10 40.15 0.0M
2021-05-25 40.00 40.55 39.57 40.20 0.0M
2021-05-24 40.13 40.49 39.99 39.99 0.0M
2021-05-21 38.57 40.59 38.57 40.05 0.0M
2021-05-20 38.75 39.20 38.60 39.10 0.0M
2021-05-19 38.34 38.80 38.20 38.50 0.0M
2021-05-18 38.10 38.50 38.10 38.45 0.0M
2021-05-17 38.04 38.40 38.00 38.25 0.0M
2021-05-14 36.60 39.00 36.60 38.41 0.0M
2021-05-13 35.78 37.00 35.78 36.55 0.0M
2021-05-12 35.50 36.20 35.50 35.90 0.0M
2021-05-11 36.00 36.22 35.53 35.98 0.0M
2021-05-10 35.43 36.00 35.43 35.98 0.0M
2021-05-07 35.11 35.44 34.98 35.43 0.0M
2021-05-06 34.72 35.00 34.72 35.00 0.0M
2021-05-05 34.39 34.95 34.25 34.93 0.0M
2021-05-04 34.45 34.97 34.38 34.72 0.0M
2021-05-03 34.57 34.70 34.15 34.20 0.0M
2021-04-30 34.45 34.86 34.45 34.48 0.0M
2021-04-29 34.50 34.73 34.50 34.70 0.0M
2021-04-28 34.60 34.60 34.60 34.60 0.0M
2021-04-27 34.96 34.96 34.76 34.80 0.0M
2021-04-26 34.53 34.55 34.48 34.48 0.0M
2021-04-23 34.35 34.72 34.35 34.65 0.0M
2021-04-22 33.93 34.33 33.93 34.33 0.0M
2021-04-21 34.05 34.20 33.97 34.09 0.0M
2021-04-20 34.25 34.25 34.23 34.23 0.0M
2021-04-19 34.28 34.45 34.05 34.45 0.0M
2021-04-16 34.49 34.50 34.47 34.47 0.0M
2021-04-15 34.01 34.50 34.01 34.50 0.0M
2021-04-14 34.09 34.76 34.09 34.23 0.0M
2021-04-13 35.13 35.13 34.00 34.43 0.0M
2021-04-12 33.58 35.06 33.56 35.06 0.0M
2021-04-09 33.51 33.70 33.00 33.64 0.0M
2021-04-08 33.71 33.80 33.57 33.57 0.0M
2021-04-07 33.12 33.73 33.10 33.73 0.0M
2021-04-06 32.80 33.71 32.80 33.15 0.0M
2021-04-05 33.44 34.00 32.80 32.80 0.1M
2021-04-01 33.10 33.59 32.97 33.15 0.0M
2021-03-31 32.90 33.04 32.90 32.92 0.0M
2021-03-30 33.00 33.13 32.82 33.13 0.0M
2021-03-29 33.05 33.51 32.75 33.37 0.0M
2021-03-26 33.40 38.99 33.25 33.51 0.0M
2021-03-25 34.00 34.00 32.98 33.00 0.0M
2021-03-24 32.97 33.10 32.73 32.79 0.0M
2021-03-23 32.95 33.14 32.95 33.14 0.0M
2021-03-22 33.00 33.69 32.50 33.25 0.0M
2021-03-19 33.49 33.49 32.68 33.02 0.0M
2021-03-18 33.44 33.56 33.02 33.55 0.0M
2021-03-17 33.85 34.00 32.41 33.52 0.0M
2021-03-16 33.75 34.00 33.38 33.99 0.0M
2021-03-15 32.95 33.80 32.95 33.65 0.0M
2021-03-12 32.56 33.12 32.56 32.95 0.0M
2021-03-11 32.26 33.00 32.26 32.75 0.0M
2021-03-10 32.37 32.65 32.03 32.65 0.0M
2021-03-09 32.38 32.50 32.30 32.31 0.0M
2021-03-08 32.42 32.75 32.00 32.75 0.0M
2021-03-05 31.93 32.45 31.93 32.45 0.0M
2021-03-04 31.76 31.98 31.76 31.95 0.0M
2021-03-03 31.50 31.90 31.35 31.80 0.0M
2021-03-02 31.11 31.52 31.11 31.50 0.0M
2021-03-01 30.72 31.25 29.06 31.25 0.0M
2021-02-26 30.50 30.67 30.00 30.50 0.0M
2021-02-25 30.49 30.70 30.49 30.61 0.0M
2021-02-24 30.90 30.95 30.30 30.50 0.0M
2021-02-23 30.43 30.99 30.05 30.98 0.0M
2021-02-22 30.25 30.82 30.20 30.82 0.0M
2021-02-19 30.81 30.81 30.81 30.81 0.0M
2021-02-18 30.25 30.95 30.25 30.90 0.0M
2021-02-17 30.50 30.63 30.50 30.63 0.0M
2021-02-16 31.84 31.84 30.25 30.25 0.0M
2021-02-12 30.25 31.20 29.80 29.80 0.0M
2021-02-11 31.50 31.99 29.80 29.80 0.0M
2021-02-10 30.95 31.41 29.80 31.12 0.0M
2021-02-09 30.39 31.20 29.70 29.70 0.0M
2021-02-08 30.30 31.25 30.02 30.02 0.0M
2021-02-05 29.72 31.00 29.70 30.95 0.0M
2021-02-04 29.31 29.65 29.30 29.30 0.0M
2021-02-03 28.96 29.44 28.80 29.15 0.0M
2021-02-02 28.66 29.24 28.45 29.24 0.0M
2021-02-01 29.28 29.28 28.38 28.84 0.0M
2021-01-29 28.68 28.99 28.39 28.39 0.0M
2021-01-28 29.45 29.47 28.38 28.60 0.0M
2021-01-27 28.50 29.50 28.23 28.95 0.0M
2021-01-26 28.50 29.34 28.13 29.34 0.0M
2021-01-25 28.32 28.70 28.15 28.38 0.0M
2021-01-22 28.83 28.83 28.10 28.65 0.0M
2021-01-21 28.67 29.11 28.49 28.50 0.0M
2021-01-20 28.26 28.87 28.26 28.63 0.0M
2021-01-19 28.01 28.62 28.01 28.14 0.0M
2021-01-15 29.03 29.03 28.40 28.62 0.0M
2021-01-14 29.00 29.00 28.70 28.95 0.0M
2021-01-13 28.75 28.95 28.75 28.86 0.0M
2021-01-12 27.53 29.00 27.53 28.76 0.0M
2021-01-11 29.47 29.72 27.21 27.70 0.0M
2021-01-08 28.00 28.00 25.55 27.81 0.0M
2021-01-07 27.97 27.97 27.50 27.78 0.0M
2021-01-06 29.99 29.99 27.26 27.97 0.0M
2021-01-05 30.96 30.96 28.04 28.55 0.0M
2021-01-04 25.48 30.23 24.77 30.23 0.0M