Phinia

PHIN
🏛️ usa →
57.14
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 57.73 58.04 57.73 58.04 2.0K
09:33 57.66 57.66 57.66 57.66 1.5K
09:46 57.87 57.87 57.87 57.87 2.1K
09:54 58.16 58.16 58.16 58.16 0.8K
10:02 57.97 57.97 57.97 57.97 4.2K
10:08 57.86 57.86 57.86 57.86 1.2K
10:15 57.80 57.80 57.80 57.80 1.7K
10:25 57.66 57.68 57.66 57.68 1.1K
10:26 57.80 57.80 57.73 57.73 1.3K
10:33 57.61 57.61 57.53 57.53 2.7K
10:35 57.63 57.63 57.63 57.63 0.2K
10:36 57.51 57.51 57.50 57.50 0.4K
10:37 57.48 57.48 57.48 57.48 2.3K
10:38 57.52 57.52 57.52 57.52 0.6K
10:41 57.54 57.54 57.54 57.54 1.3K
10:46 57.58 57.58 57.58 57.58 0.2K
10:47 57.46 57.46 57.46 57.46 0.3K
10:49 57.45 57.45 57.45 57.45 2.4K
10:58 57.61 57.61 57.61 57.61 0.6K
11:02 57.60 57.60 57.60 57.60 0.1K
11:03 57.56 57.56 57.56 57.56 0.8K
11:04 57.53 57.53 57.53 57.53 0.7K
11:06 57.55 57.55 57.55 57.55 0.4K
11:07 57.59 57.59 57.59 57.59 3.2K
11:17 57.69 57.69 57.69 57.69 1.9K
11:23 57.78 57.78 57.78 57.78 0.6K
11:28 57.82 57.82 57.82 57.82 1.1K
11:29 57.89 57.89 57.89 57.89 0.9K
11:31 57.94 58.00 57.94 58.00 0.8K
11:36 58.02 58.02 58.02 58.02 0.3K
11:37 58.00 58.00 58.00 58.00 1.0K
11:44 58.02 58.02 58.02 58.02 0.5K
11:48 57.99 57.99 57.99 57.99 1.7K
11:50 57.92 57.92 57.86 57.86 1.2K
11:51 57.86 57.86 57.86 57.86 2.2K
11:57 57.73 57.73 57.73 57.73 2.2K
12:06 57.72 57.72 57.72 57.72 0.4K
12:08 57.67 57.67 57.67 57.67 1.1K
12:13 57.62 57.62 57.62 57.62 0.7K
12:15 57.66 57.66 57.66 57.66 1.0K
12:17 57.67 57.67 57.67 57.67 0.3K
12:19 57.69 57.69 57.69 57.69 0.4K
12:22 57.78 57.78 57.78 57.78 0.2K
12:23 57.77 57.77 57.77 57.77 0.5K
12:27 57.82 57.82 57.82 57.82 1.1K
12:28 57.83 57.83 57.83 57.83 1.3K
12:40 57.77 57.77 57.77 57.77 0.8K
12:43 57.78 57.78 57.78 57.78 0.9K
12:45 57.76 57.76 57.76 57.76 1.2K
12:47 57.68 57.68 57.68 57.68 1.1K
12:50 57.76 57.76 57.76 57.76 1.3K
13:01 57.78 57.78 57.78 57.78 1.9K
13:06 57.71 57.71 57.71 57.71 1.7K
13:13 57.71 57.73 57.71 57.73 2.5K
13:19 57.77 57.77 57.77 57.77 2.4K
13:21 57.91 57.91 57.91 57.91 0.1K
13:22 57.92 57.92 57.92 57.92 0.3K
13:23 57.95 57.99 57.95 57.99 1.3K
13:25 57.99 57.99 57.99 57.99 0.2K
13:26 57.99 57.99 57.99 57.99 2.3K
13:27 57.99 57.99 57.99 57.99 0.8K
13:28 57.99 57.99 57.99 57.99 1.8K
13:29 57.99 57.99 57.99 57.99 0.2K
13:30 57.99 57.99 57.99 57.99 0.4K
13:31 57.98 57.98 57.98 57.98 0.7K
13:32 57.98 57.98 57.94 57.98 0.5K
13:34 57.92 57.92 57.92 57.92 1.1K
13:36 57.90 57.90 57.90 57.90 1.7K
13:37 57.89 57.89 57.87 57.87 4.3K
13:38 57.89 57.89 57.85 57.85 0.3K
13:40 57.82 57.82 57.82 57.82 1.0K
13:46 57.90 57.90 57.90 57.90 0.7K
13:47 57.92 57.92 57.92 57.92 0.9K
13:50 57.84 57.84 57.84 57.84 0.4K
13:51 57.85 57.85 57.85 57.85 0.5K
13:54 57.82 57.82 57.82 57.82 0.8K
13:56 57.82 57.82 57.82 57.82 1.6K
14:02 57.93 57.93 57.93 57.93 0.9K
14:05 57.88 57.88 57.88 57.88 0.3K
14:09 57.88 57.88 57.87 57.87 0.9K
14:10 57.86 57.88 57.86 57.88 0.8K
14:11 57.90 57.90 57.90 57.90 1.6K
14:14 57.93 57.94 57.93 57.94 0.5K
14:15 57.96 57.96 57.96 57.96 0.6K
14:16 57.90 57.90 57.90 57.90 1.9K
14:28 57.88 57.88 57.88 57.88 1.1K
14:31 57.91 57.91 57.91 57.91 1.0K
14:34 57.87 57.87 57.87 57.87 0.9K
14:36 57.88 57.88 57.88 57.88 2.2K
14:45 57.92 57.92 57.92 57.92 0.7K
14:46 57.88 57.88 57.88 57.88 0.5K
14:51 57.93 57.93 57.93 57.93 1.1K
14:52 57.91 57.91 57.91 57.91 1.8K
14:57 57.95 57.95 57.95 57.95 0.8K
15:01 57.96 57.96 57.94 57.94 0.6K
15:02 57.93 57.93 57.93 57.93 3.0K
15:08 57.88 57.88 57.88 57.88 0.3K
15:09 57.93 57.93 57.93 57.93 0.5K
15:10 57.91 57.91 57.91 57.91 1.0K
15:11 57.93 57.93 57.93 57.93 1.7K
15:16 57.91 57.91 57.91 57.91 2.4K
15:20 57.98 57.98 57.98 57.98 0.3K
15:22 58.02 58.02 58.02 58.02 0.5K
15:23 57.97 57.97 57.97 57.97 0.4K
15:24 57.97 57.97 57.97 57.97 0.7K
15:25 57.95 57.95 57.95 57.95 2.3K
15:29 57.85 57.85 57.85 57.85 2.0K
15:34 57.82 57.83 57.82 57.83 2.7K
15:36 57.89 57.89 57.89 57.89 0.6K
15:37 57.93 57.93 57.93 57.93 0.9K
15:38 57.89 57.89 57.89 57.89 1.9K
15:41 57.97 58.01 57.97 58.01 1.3K
15:42 57.96 57.96 57.96 57.96 1.1K
15:43 57.94 57.94 57.94 57.94 4.3K
15:44 57.88 57.90 57.87 57.90 1.6K
15:45 57.86 57.92 57.86 57.92 0.6K
15:46 57.95 57.95 57.95 57.95 1.4K
15:49 57.97 58.10 57.97 58.10 5.3K
15:50 58.15 58.15 58.10 58.12 5.2K
15:51 58.11 58.13 58.11 58.13 1.4K
15:52 58.11 58.11 58.03 58.03 3.5K
15:54 58.04 58.05 58.04 58.05 3.7K
15:55 58.00 58.00 57.98 57.99 6.2K
15:56 57.96 57.98 57.95 57.98 2.0K
15:57 57.98 58.07 57.98 58.07 5.6K
15:58 58.11 58.17 58.11 58.17 7.7K
15:59 58.16 58.17 58.12 58.12 100.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 58.19 58.22 56.67 57.14 0.3M
2025-09-26 57.71 58.23 57.44 58.12 0.3M
2025-09-25 57.70 57.95 56.84 57.68 0.3M
2025-09-24 58.23 58.88 57.45 57.94 0.3M
2025-09-23 58.18 59.04 57.96 58.00 0.2M
2025-09-22 58.68 58.70 57.76 58.22 0.3M
2025-09-19 59.50 59.50 58.23 58.52 2.0M
2025-09-18 58.79 59.46 58.16 59.43 0.5M
2025-09-17 57.98 59.72 57.86 58.50 0.4M
2025-09-16 57.49 57.78 56.40 57.66 0.5M
2025-09-15 58.20 58.40 57.45 57.49 0.5M
2025-09-12 59.31 59.88 58.18 58.20 0.3M
2025-09-11 58.23 59.57 58.23 59.53 0.4M
2025-09-10 57.70 58.29 57.58 57.97 0.4M
2025-09-09 58.98 59.45 57.49 57.86 0.5M
2025-09-08 58.99 59.55 57.72 58.83 0.4M
2025-09-05 58.65 59.27 57.68 58.60 0.3M
2025-09-04 57.64 58.66 57.28 58.53 0.3M
2025-09-03 57.94 58.39 57.22 57.72 0.5M
2025-09-02 58.19 58.23 57.36 57.98 0.4M
2025-08-29 58.95 59.01 58.02 58.48 0.4M
2025-08-28 59.34 59.34 58.04 58.85 0.3M
2025-08-27 58.69 59.60 58.51 58.98 0.3M
2025-08-26 58.84 59.59 58.68 58.96 0.5M
2025-08-25 57.95 59.40 57.94 59.04 0.5M
2025-08-22 56.64 58.41 56.18 58.26 0.5M
2025-08-21 55.78 56.38 55.48 56.33 0.4M
2025-08-20 55.43 56.15 55.25 56.02 0.4M
2025-08-19 55.45 55.81 54.89 55.59 0.5M
2025-08-18 55.22 55.66 54.89 55.03 0.3M
2025-08-15 56.03 56.03 55.13 55.28 0.3M
2025-08-14 55.61 55.96 55.14 55.89 0.4M
2025-08-13 54.97 56.29 54.61 56.05 0.4M
2025-08-12 53.06 54.78 53.06 54.59 0.4M
2025-08-11 52.27 52.91 52.08 52.72 0.3M
2025-08-08 51.28 52.46 51.16 52.02 0.4M
2025-08-07 50.86 51.31 50.28 51.15 0.4M
2025-08-06 50.13 51.13 50.13 50.59 0.4M
2025-08-05 49.68 50.88 49.43 50.77 0.4M
2025-08-04 49.74 49.78 49.34 49.55 0.3M
2025-08-01 49.92 50.43 48.94 49.52 0.5M
2025-07-31 51.22 51.36 49.85 50.70 0.5M
2025-07-30 53.67 53.99 50.69 51.24 0.5M
2025-07-29 54.58 54.58 53.44 53.71 0.5M
2025-07-28 52.40 54.30 52.02 53.85 0.7M
2025-07-25 50.36 52.55 49.80 52.36 0.6M
2025-07-24 50.21 51.97 48.52 49.90 0.8M
2025-07-23 48.23 48.97 47.83 48.93 0.7M
2025-07-22 47.95 48.67 46.78 47.77 0.5M
2025-07-21 48.60 48.71 48.07 48.12 0.3M
2025-07-18 48.78 48.79 48.01 48.29 0.4M
2025-07-17 48.22 48.93 48.22 48.36 0.3M
2025-07-16 48.27 48.76 47.18 48.52 0.5M
2025-07-15 49.12 49.23 47.89 47.96 0.5M
2025-07-14 48.61 49.10 48.10 48.95 0.4M
2025-07-11 48.22 48.67 47.91 48.26 0.3M
2025-07-10 47.57 48.69 47.57 48.42 0.3M
2025-07-09 47.29 47.93 47.02 47.92 0.3M
2025-07-08 47.15 47.39 46.98 47.12 0.3M
2025-07-07 46.83 47.77 46.70 47.08 0.5M
2025-07-03 47.85 48.17 47.23 47.35 0.2M
2025-07-02 47.32 47.85 46.43 47.83 0.4M
2025-07-01 44.45 47.54 44.26 46.97 0.6M
2025-06-30 44.70 44.93 44.27 44.49 0.3M
2025-06-27 44.99 45.13 44.40 44.64 0.8M
2025-06-26 43.79 44.70 43.59 44.56 0.2M
2025-06-25 42.96 43.76 42.68 43.57 0.3M
2025-06-24 43.11 43.40 42.74 43.01 0.3M
2025-06-23 42.51 42.75 41.59 42.67 0.5M
2025-06-20 43.02 43.38 41.95 42.57 1.4M
2025-06-18 42.14 42.95 42.10 42.62 0.5M
2025-06-17 42.53 43.47 41.97 42.15 0.6M
2025-06-16 42.54 42.95 41.62 42.80 0.6M
2025-06-13 42.82 42.97 41.98 42.07 0.5M
2025-06-12 43.54 44.06 43.15 43.79 0.3M
2025-06-11 44.09 44.80 43.47 44.08 0.5M
2025-06-10 43.89 44.66 43.60 44.05 0.4M
2025-06-09 42.88 43.93 42.83 43.38 0.4M
2025-06-06 43.19 43.40 42.61 42.73 0.4M
2025-06-05 41.56 42.49 41.28 42.48 0.6M
2025-06-04 42.94 43.05 41.49 41.55 0.6M
2025-06-03 42.44 43.22 42.44 42.98 0.4M
2025-06-02 43.10 43.28 42.48 42.60 0.4M
2025-05-30 43.24 44.00 43.18 43.40 0.6M
2025-05-29 44.25 44.25 43.30 43.76 0.4M
2025-05-28 44.26 44.41 43.73 43.89 0.4M
2025-05-27 43.63 44.80 43.00 44.18 0.7M
2025-05-23 41.83 42.97 41.83 42.83 0.4M
2025-05-22 42.26 43.14 42.20 42.85 0.4M
2025-05-21 43.14 43.72 42.40 42.44 0.4M
2025-05-20 43.74 44.46 43.71 44.00 0.4M
2025-05-19 43.50 44.24 43.25 44.12 0.4M
2025-05-16 44.53 44.66 43.85 44.20 0.3M
2025-05-15 45.14 45.14 43.97 44.42 0.3M
2025-05-14 44.56 44.99 43.83 44.32 0.4M
2025-05-13 43.78 45.04 43.61 44.80 0.4M
2025-05-12 44.20 44.66 43.26 43.42 0.5M
2025-05-09 41.78 42.92 41.41 41.72 0.4M
2025-05-08 41.48 42.57 40.88 41.95 0.4M
2025-05-07 41.77 41.82 40.36 40.91 0.5M
2025-05-06 41.43 42.67 41.08 41.38 0.4M
2025-05-05 40.93 42.43 40.93 41.94 0.3M
2025-05-02 42.62 42.97 41.63 41.90 0.7M
2025-05-01 40.09 41.14 39.29 40.43 0.3M
2025-04-30 39.86 40.25 38.78 40.15 0.5M
2025-04-29 40.41 41.41 40.11 40.97 0.4M
2025-04-28 40.98 41.94 40.36 40.81 0.4M
2025-04-25 39.49 42.31 38.44 40.81 0.9M
2025-04-24 43.09 44.16 42.86 44.01 0.4M
2025-04-23 43.29 44.03 42.33 42.68 0.6M
2025-04-22 41.49 42.06 40.71 41.93 0.3M
2025-04-21 40.74 40.97 40.01 40.67 0.3M
2025-04-17 40.84 41.90 40.58 41.20 0.5M
2025-04-16 38.99 41.17 38.99 40.87 0.8M
2025-04-15 38.70 39.72 38.36 39.46 0.5M
2025-04-14 39.25 39.25 37.38 38.66 0.4M
2025-04-11 37.80 38.80 37.03 38.47 0.6M
2025-04-10 39.90 39.90 37.20 38.00 0.5M
2025-04-09 37.47 42.67 37.33 40.88 0.9M
2025-04-08 39.64 40.26 36.95 37.64 0.6M
2025-04-07 36.92 40.36 36.59 38.48 0.8M
2025-04-04 37.82 38.57 36.25 38.02 0.6M
2025-04-03 40.88 42.51 39.69 39.69 0.7M
2025-04-02 42.27 44.02 42.27 43.94 0.4M
2025-04-01 42.29 43.36 42.18 42.92 0.4M
2025-03-31 42.32 42.93 41.56 42.43 0.5M
2025-03-28 44.50 44.94 42.97 43.10 0.3M
2025-03-27 45.43 45.44 43.95 44.26 0.5M
2025-03-26 45.50 46.35 45.50 45.77 0.4M
2025-03-25 44.78 45.89 44.78 45.42 0.4M
2025-03-24 45.41 46.21 44.92 45.19 0.4M
2025-03-21 43.53 44.88 43.26 44.51 3.2M
2025-03-20 43.44 44.71 43.44 44.17 0.6M
2025-03-19 43.06 44.29 42.96 44.10 0.5M
2025-03-18 42.86 43.82 42.42 43.13 0.5M
2025-03-17 42.45 42.68 41.45 42.58 0.9M
2025-03-14 41.33 43.01 41.00 42.88 0.7M
2025-03-13 42.12 42.37 40.36 40.70 0.8M
2025-03-12 43.02 43.81 41.67 42.16 0.5M
2025-03-11 41.03 43.20 40.86 42.28 1.1M
2025-03-10 42.62 43.44 40.37 40.91 1.8M
2025-03-07 43.86 45.46 43.09 43.18 1.6M
2025-03-06 45.58 45.83 43.63 44.02 0.9M
2025-03-05 45.82 46.84 45.52 46.20 0.5M
2025-03-04 46.34 46.47 45.04 45.52 0.6M
2025-03-03 49.41 49.85 46.90 47.32 0.6M
2025-02-28 48.96 49.92 48.50 49.31 0.7M
2025-02-27 49.93 50.72 49.18 49.30 0.3M
2025-02-26 50.30 51.49 49.64 50.13 0.5M
2025-02-25 50.90 51.27 49.67 49.97 0.5M
2025-02-24 50.91 51.54 50.53 50.71 0.4M
2025-02-21 53.43 53.68 50.44 50.66 0.4M
2025-02-20 53.32 53.71 52.41 53.14 0.4M
2025-02-19 52.02 54.51 51.97 53.30 0.7M
2025-02-18 51.86 53.49 51.11 53.10 1.0M
2025-02-14 49.17 51.99 48.94 51.74 0.7M
2025-02-13 51.15 53.56 48.64 49.20 0.8M
2025-02-12 49.26 49.45 48.47 49.02 0.6M
2025-02-11 48.75 50.14 48.60 49.53 0.3M
2025-02-10 49.99 50.20 48.90 49.29 0.4M
2025-02-07 50.71 50.83 49.35 49.93 0.3M
2025-02-06 51.62 52.50 49.53 50.36 0.6M
2025-02-05 50.39 51.73 49.79 51.45 0.4M
2025-02-04 48.54 50.31 48.51 50.12 0.3M
2025-02-03 49.20 50.25 48.07 48.98 0.5M
2025-01-31 51.18 51.69 50.17 50.89 0.4M
2025-01-30 50.90 51.93 50.54 51.61 0.3M
2025-01-29 50.20 50.53 49.62 49.97 0.2M
2025-01-28 50.24 50.81 49.66 50.27 0.3M
2025-01-27 50.76 51.18 49.97 50.16 0.4M
2025-01-24 50.38 51.24 50.02 50.70 0.4M
2025-01-23 50.75 51.46 49.88 50.31 0.5M
2025-01-22 51.17 51.93 50.84 50.98 0.4M
2025-01-21 51.81 52.04 50.30 50.84 0.4M
2025-01-17 51.78 52.44 51.34 51.41 0.3M
2025-01-16 51.62 51.96 51.07 51.23 0.4M
2025-01-15 51.33 52.42 51.00 51.98 0.4M
2025-01-14 48.62 49.98 48.62 49.85 0.4M
2025-01-13 46.83 48.59 46.74 48.36 0.3M
2025-01-10 47.02 47.87 46.96 47.29 0.4M
2025-01-08 46.75 48.01 46.49 47.83 0.3M
2025-01-07 47.79 48.09 46.75 47.14 0.4M
2025-01-06 48.79 49.41 47.56 47.64 0.5M
2025-01-03 48.91 49.11 48.24 48.35 0.5M
2025-01-02 48.47 49.40 48.25 48.30 0.4M