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
2024-12-31 49.00 50.64 49.00 50.64 0.0M
2024-12-30 50.80 50.80 48.88 49.35 0.0M
2024-12-27 50.33 50.33 50.33 50.33 0.0M
2024-12-26 50.79 51.00 50.79 51.00 0.0M
2024-12-24 50.79 51.00 50.79 51.00 0.0M
2024-12-23 49.68 51.50 49.68 50.80 0.0M
2024-12-20 49.44 49.75 49.25 49.70 0.0M
2024-12-19 48.90 49.40 48.90 49.40 0.0M
2024-12-18 48.50 48.95 47.61 48.69 0.0M
2024-12-17 47.26 48.37 47.26 48.37 0.0M
2024-12-16 47.31 47.83 47.31 47.83 0.0M
2024-12-13 47.22 47.90 47.22 47.90 0.0M
2024-12-12 46.99 47.20 46.97 47.20 0.0M
2024-12-11 47.00 47.00 47.00 47.00 0.0M
2024-12-10 48.79 48.79 47.23 47.23 0.0M
2024-12-09 46.63 46.63 46.63 46.63 0.0M
2024-12-06 46.27 48.60 46.27 47.03 0.0M
2024-12-05 48.10 48.10 48.00 48.00 0.0M
2024-12-04 48.42 48.45 48.00 48.00 0.0M
2024-12-03 47.97 48.05 47.00 48.05 0.0M
2024-12-02 47.25 47.25 47.25 47.25 0.0M
2024-11-29 47.25 47.25 47.25 47.25 0.0M
2024-11-27 46.60 47.25 46.60 47.25 0.0M
2024-11-26 46.74 46.74 46.74 46.74 0.0M
2024-11-25 46.75 46.75 46.75 46.75 0.0M
2024-11-22 46.23 47.62 46.16 46.28 0.0M
2024-11-21 46.50 46.86 46.23 46.50 0.0M
2024-11-20 47.59 47.59 46.26 46.26 0.0M
2024-11-19 48.98 48.98 48.98 48.98 0.0M
2024-11-18 46.01 48.98 46.01 48.98 0.0M
2024-11-15 46.00 46.00 46.00 46.00 0.0M
2024-11-14 47.11 47.11 44.56 46.00 0.0M
2024-11-13 46.25 47.00 46.25 47.00 0.0M
2024-11-12 47.50 47.50 47.02 47.02 0.0M
2024-11-11 47.60 47.60 47.60 47.60 0.0M
2024-11-08 47.00 47.60 47.00 47.60 0.0M
2024-11-07 48.03 48.03 48.03 48.03 0.0M
2024-11-06 47.00 47.61 47.00 47.25 0.0M
2024-11-05 47.90 50.00 47.07 47.58 0.0M
2024-11-04 47.23 47.23 47.23 47.23 0.0M
2024-11-01 47.50 47.50 47.23 47.23 0.0M
2024-10-31 47.04 47.05 47.00 47.00 0.0M
2024-10-30 47.85 47.85 47.85 47.85 0.0M
2024-10-29 48.00 48.10 47.85 47.85 0.0M
2024-10-28 48.25 48.25 48.25 48.25 0.0M
2024-10-25 48.25 48.25 48.25 48.25 0.0M
2024-10-24 48.70 48.70 48.50 48.50 0.0M
2024-10-23 49.11 49.17 47.85 49.17 0.0M
2024-10-22 48.01 49.00 48.01 48.80 0.0M
2024-10-21 47.83 47.83 47.83 47.83 0.0M
2024-10-18 47.83 47.83 47.83 47.83 0.0M
2024-10-17 47.83 47.83 47.83 47.83 0.0M
2024-10-16 47.55 47.83 47.52 47.83 0.0M
2024-10-15 48.04 48.04 47.63 47.80 0.0M
2024-10-14 48.47 48.47 48.00 48.00 0.0M
2024-10-11 47.96 48.55 47.96 48.55 0.0M
2024-10-10 48.00 48.00 47.78 47.82 0.0M
2024-10-09 47.66 47.87 47.66 47.87 0.0M
2024-10-08 47.28 47.75 47.28 47.75 0.0M
2024-10-07 47.44 47.63 47.44 47.63 0.0M
2024-10-04 47.80 47.80 47.43 47.63 0.0M
2024-10-03 47.65 47.80 47.65 47.80 0.0M
2024-10-02 47.28 47.31 47.25 47.25 0.0M
2024-10-01 47.61 47.61 47.61 47.61 0.0M
2024-09-30 47.73 47.73 47.61 47.61 0.0M
2024-09-27 47.00 47.05 47.00 47.00 0.0M
2024-09-26 47.30 47.30 47.04 47.04 0.0M
2024-09-25 47.00 47.00 47.00 47.00 0.0M
2024-09-24 47.43 47.43 46.54 46.54 0.0M
2024-09-23 47.02 48.00 47.02 47.27 0.0M
2024-09-20 47.97 48.15 47.90 48.00 0.0M
2024-09-19 47.45 47.45 47.45 47.45 0.0M
2024-09-18 47.04 47.04 47.04 47.04 0.0M
2024-09-17 46.95 47.57 46.95 47.13 0.0M
2024-09-16 47.40 47.40 47.40 47.40 0.0M
2024-09-13 47.40 47.40 47.40 47.40 0.0M
2024-09-12 47.40 47.40 47.40 47.40 0.0M
2024-09-11 47.79 48.00 47.02 47.02 0.0M
2024-09-10 47.45 47.45 47.45 47.45 0.0M
2024-09-09 47.45 47.45 47.45 47.45 0.0M
2024-09-06 46.80 47.47 46.80 47.45 0.0M
2024-09-05 46.90 46.90 46.90 46.90 0.0M
2024-09-04 46.89 46.90 46.87 46.87 0.0M
2024-09-03 47.00 47.00 47.00 47.00 0.0M
2024-08-30 46.74 46.74 46.74 46.74 0.0M
2024-08-29 46.74 46.74 46.74 46.74 0.0M
2024-08-28 46.74 46.74 46.74 46.74 0.0M
2024-08-27 46.74 46.74 46.74 46.74 0.0M
2024-08-26 46.74 46.74 46.60 46.74 0.0M
2024-08-23 47.25 47.25 47.25 47.25 0.0M
2024-08-22 47.25 47.25 47.25 47.25 0.0M
2024-08-21 47.25 47.25 47.25 47.25 0.0M
2024-08-20 47.25 47.25 47.25 47.25 0.0M
2024-08-19 47.25 47.25 47.25 47.25 0.0M
2024-08-16 47.49 47.49 47.04 47.04 0.0M
2024-08-15 47.00 47.45 46.80 47.45 0.0M
2024-08-14 47.49 47.49 47.49 47.49 0.0M
2024-08-13 47.49 47.49 47.49 47.49 0.0M
2024-08-12 47.49 47.49 47.49 47.49 0.0M
2024-08-09 47.49 47.49 47.49 47.49 0.0M
2024-08-08 47.49 47.49 47.49 47.49 0.0M
2024-08-07 47.49 47.49 47.49 47.49 0.0M
2024-08-06 47.49 47.49 47.49 47.49 0.0M
2024-08-05 46.59 47.00 45.01 45.01 0.0M
2024-08-02 47.00 47.00 46.80 46.94 0.0M
2024-08-01 47.00 47.05 47.00 47.02 0.0M
2024-07-31 46.80 47.50 46.54 47.50 0.0M
2024-07-30 47.40 47.40 47.15 47.15 0.0M
2024-07-29 47.94 47.98 47.84 47.84 0.0M
2024-07-26 47.50 47.64 47.50 47.64 0.0M
2024-07-25 47.58 47.60 47.26 47.60 0.0M
2024-07-24 47.50 47.50 47.09 47.35 0.0M
2024-07-23 47.25 47.75 47.25 47.75 0.0M
2024-07-22 46.77 46.77 46.77 46.77 0.0M
2024-07-19 46.77 46.77 46.77 46.77 0.0M
2024-07-18 46.77 46.77 46.77 46.77 0.0M
2024-07-17 47.40 47.40 47.40 47.40 0.0M
2024-07-16 47.25 47.25 47.25 47.25 0.0M
2024-07-15 47.14 47.39 47.14 47.39 0.0M
2024-07-12 47.33 47.33 46.85 46.85 0.0M
2024-07-11 46.74 46.74 46.74 46.74 0.0M
2024-07-10 47.00 47.00 47.00 47.00 0.0M
2024-07-09 47.00 47.00 47.00 47.00 0.0M
2024-07-08 46.44 47.47 46.44 47.47 0.0M
2024-07-05 46.25 47.05 46.25 47.05 0.0M
2024-07-03 46.50 46.50 46.50 46.50 0.0M
2024-07-02 46.15 46.18 46.15 46.18 0.0M
2024-07-01 46.77 46.80 46.60 46.60 0.0M
2024-06-28 46.92 46.98 46.74 46.77 0.0M
2024-06-27 47.50 47.50 46.89 47.30 0.0M
2024-06-26 48.00 48.00 46.92 46.92 0.0M
2024-06-25 46.64 47.39 46.64 47.39 0.0M
2024-06-24 47.02 47.02 47.02 47.02 0.0M
2024-06-21 47.44 47.44 47.44 47.44 0.0M
2024-06-20 45.95 46.18 45.95 45.98 0.0M
2024-06-18 45.12 46.44 45.04 46.27 0.0M
2024-06-17 44.96 45.25 44.96 45.24 0.0M
2024-06-14 44.99 45.12 44.99 45.12 0.0M
2024-06-13 44.58 44.84 44.58 44.84 0.0M
2024-06-12 45.00 45.25 44.83 45.25 0.0M
2024-06-11 44.78 44.78 44.78 44.78 0.0M
2024-06-10 45.23 45.23 44.78 44.78 0.0M
2024-06-07 44.44 45.24 44.44 45.20 0.0M
2024-06-06 44.49 44.86 44.49 44.86 0.0M
2024-06-05 45.19 45.19 45.15 45.18 0.0M
2024-06-04 44.82 45.20 44.82 45.00 0.0M
2024-06-03 45.24 45.24 44.53 44.53 0.0M
2024-05-31 44.55 45.20 44.55 45.20 0.0M
2024-05-30 44.32 44.54 44.32 44.54 0.0M
2024-05-29 44.78 44.83 44.78 44.83 0.0M
2024-05-28 44.79 44.87 44.45 44.87 0.0M
2024-05-24 43.95 45.25 43.95 45.25 0.0M
2024-05-23 44.55 45.22 44.02 45.22 0.0M
2024-05-22 45.67 47.13 45.67 47.13 0.0M
2024-05-21 45.95 46.00 45.62 45.87 0.0M
2024-05-20 46.11 46.50 46.11 46.50 0.0M
2024-05-17 46.00 46.00 45.25 45.42 0.0M
2024-05-16 45.16 46.00 45.16 45.50 0.0M
2024-05-15 45.85 46.00 45.40 46.00 0.0M
2024-05-14 45.74 45.74 45.50 45.50 0.0M
2024-05-13 45.50 46.75 45.37 45.50 0.0M
2024-05-10 45.28 47.30 44.78 46.75 0.0M
2024-05-09 43.80 45.00 43.80 45.00 0.0M
2024-05-08 43.52 44.00 43.52 44.00 0.0M
2024-05-07 43.77 44.00 43.77 44.00 0.0M
2024-05-06 43.55 43.68 42.50 43.68 0.0M
2024-05-03 44.56 44.56 44.25 44.36 0.0M
2024-05-02 45.00 45.00 44.82 45.00 0.0M
2024-05-01 45.00 45.30 44.41 45.30 0.0M
2024-04-30 44.30 45.00 44.30 45.00 0.0M
2024-04-29 44.88 44.88 44.88 44.88 0.0M
2024-04-26 44.30 44.88 44.30 44.88 0.0M
2024-04-25 44.76 44.98 44.18 44.18 0.0M
2024-04-24 44.90 44.90 44.90 44.90 0.0M
2024-04-23 45.29 45.30 44.86 44.90 0.0M
2024-04-22 44.24 45.48 43.38 45.48 0.0M
2024-04-19 43.38 43.38 43.38 43.38 0.0M
2024-04-18 44.57 44.57 43.38 43.38 0.0M
2024-04-17 43.28 43.28 43.28 43.28 0.0M
2024-04-16 43.94 43.94 43.00 43.00 0.0M
2024-04-15 44.43 44.43 43.54 43.96 0.0M
2024-04-12 44.25 44.25 44.25 44.25 0.0M
2024-04-11 44.10 45.00 44.10 44.25 0.0M
2024-04-10 44.09 44.09 44.09 44.09 0.0M
2024-04-09 44.09 44.09 44.09 44.09 0.0M
2024-04-08 44.01 44.01 44.01 44.01 0.0M
2024-04-05 43.43 43.96 42.65 43.96 0.0M
2024-04-04 43.64 43.64 43.64 43.64 0.0M
2024-04-03 43.64 43.64 43.64 43.64 0.0M
2024-04-02 43.64 43.64 43.64 43.64 0.0M
2024-04-01 43.92 44.05 43.05 43.64 0.0M
2024-03-28 44.10 44.10 44.10 44.10 0.0M
2024-03-27 43.68 44.07 42.63 44.07 0.0M
2024-03-26 44.04 44.04 44.04 44.04 0.0M
2024-03-25 44.44 44.44 44.04 44.04 0.0M
2024-03-22 44.77 44.96 44.77 44.96 0.0M
2024-03-21 45.14 45.18 45.14 45.15 0.0M
2024-03-20 44.78 44.78 44.78 44.78 0.0M
2024-03-19 45.03 45.03 45.03 45.03 0.0M
2024-03-18 44.78 44.78 44.76 44.76 0.0M
2024-03-15 45.30 45.30 45.30 45.30 0.0M
2024-03-14 45.00 45.30 45.00 45.30 0.0M
2024-03-13 45.02 45.02 45.02 45.02 0.0M
2024-03-12 45.02 45.02 45.02 45.02 0.0M
2024-03-11 45.01 45.49 44.73 45.02 0.0M
2024-03-08 45.06 45.06 44.63 44.63 0.0M
2024-03-07 45.07 45.07 44.99 45.02 0.0M
2024-03-06 45.25 45.25 44.83 45.00 0.0M
2024-03-05 44.56 45.44 44.56 45.00 0.0M
2024-03-04 45.48 45.48 45.48 45.48 0.0M
2024-03-01 45.09 45.48 45.03 45.48 0.0M
2024-02-29 44.81 44.81 44.81 44.81 0.0M
2024-02-28 44.83 45.49 44.78 45.49 0.0M
2024-02-27 43.46 45.00 43.46 45.00 0.0M
2024-02-26 43.53 43.99 43.53 43.99 0.0M
2024-02-23 44.53 44.76 44.30 44.30 0.0M
2024-02-22 44.06 44.63 44.05 44.50 0.0M
2024-02-21 44.54 45.00 44.50 45.00 0.0M
2024-02-20 44.50 44.50 44.50 44.50 0.0M
2024-02-16 44.60 44.96 44.40 44.87 0.0M
2024-02-15 44.53 44.74 44.53 44.74 0.0M
2024-02-14 44.64 44.96 44.55 44.75 0.0M
2024-02-13 45.00 45.00 44.50 44.54 0.0M
2024-02-12 44.63 44.93 44.50 44.75 0.0M
2024-02-09 44.00 44.88 44.00 44.75 0.0M
2024-02-08 45.00 45.00 45.00 45.00 0.0M
2024-02-07 45.00 45.00 45.00 45.00 0.0M
2024-02-06 45.13 45.13 45.00 45.00 0.0M
2024-02-05 45.23 45.23 45.02 45.02 0.0M
2024-02-02 45.16 45.19 45.16 45.19 0.0M
2024-02-01 45.01 45.01 45.01 45.01 0.0M
2024-01-31 45.18 45.18 44.85 45.01 0.0M
2024-01-30 45.00 45.07 44.99 45.00 0.0M
2024-01-29 45.46 45.46 45.26 45.27 0.0M
2024-01-26 45.50 45.50 44.93 45.00 0.0M
2024-01-25 44.95 44.95 44.95 44.95 0.0M
2024-01-24 44.57 44.58 44.57 44.58 0.0M
2024-01-23 44.74 45.19 43.85 44.78 0.0M
2024-01-22 44.80 44.80 44.50 44.50 0.0M
2024-01-19 45.00 45.50 44.11 44.74 0.0M
2024-01-18 43.85 44.31 43.52 44.31 0.0M
2024-01-17 42.66 43.58 42.66 43.58 0.0M
2024-01-16 42.30 43.07 42.30 43.00 0.0M
2024-01-12 42.29 43.08 42.00 42.60 0.1M
2024-01-11 41.50 43.49 41.50 42.22 0.0M
2024-01-10 42.04 43.32 42.00 43.30 0.0M
2024-01-09 43.95 43.95 43.95 43.95 0.0M
2024-01-08 43.00 43.95 43.00 43.95 0.0M
2024-01-05 42.46 42.46 42.05 42.05 0.0M
2024-01-04 42.49 42.50 42.41 42.41 0.0M
2024-01-03 41.59 42.25 41.53 42.25 0.0M
2024-01-02 41.50 41.71 41.34 41.71 0.0M