Physiomics

PYSM
🏛️ uk →
0.48
Last Update: 2025-09-26
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
2022-12-30 2.85 2.97 2.72 2.85 0.1M
2022-12-29 3.00 3.08 2.72 2.85 0.2M
2022-12-28 2.90 3.10 2.82 3.00 0.5M
2022-12-23 2.70 2.97 2.64 2.90 0.4M
2022-12-22 2.70 2.64 2.63 2.70 0.0M
2022-12-21 2.70 2.64 2.63 2.70 0.0M
2022-12-20 2.70 2.64 2.63 2.70 0.1M
2022-12-19 2.70 2.64 2.62 2.70 0.1M
2022-12-16 2.70 2.62 2.62 2.70 0.1M
2022-12-15 2.80 2.82 2.61 2.70 0.1M
2022-12-14 2.85 2.88 2.72 2.80 0.3M
2022-12-13 3.10 3.01 2.72 2.85 0.6M
2022-12-12 2.95 3.49 2.60 3.10 5.3M
2022-12-09 2.20 3.03 2.28 2.95 2.0M
2022-12-08 2.20 2.30 2.28 2.20 0.2M
2022-12-07 2.20 2.29 2.16 2.20 0.0M
2022-12-06 2.20 2.27 2.16 2.20 0.1M
2022-12-05 2.20 2.30 2.22 2.20 0.4M
2022-12-02 2.25 2.22 2.15 2.20 0.1M
2022-12-01 2.20 2.27 2.20 2.25 0.3M
2022-11-30 2.40 2.39 2.20 2.20 0.1M
2022-11-29 2.40 2.36 2.36 2.40 0.0M
2022-11-28 2.40 2.43 2.43 2.40 0.1M
2022-11-25 2.40 2.42 2.30 2.40 0.1M
2022-11-24 2.45 2.41 2.23 2.40 0.2M
2022-11-23 2.45 2.43 2.40 2.45 0.0M
2022-11-22 2.45 2.44 2.41 2.45 0.3M
2022-11-21 2.45 2.50 2.41 2.45 0.5M
2022-11-18 2.45 2.40 2.40 2.45 0.0M
2022-11-17 2.45 2.46 2.40 2.45 0.1M
2022-11-16 2.60 2.50 2.30 2.45 0.4M
2022-11-15 2.60 2.64 2.50 2.60 0.4M
2022-11-14 2.60 2.55 2.53 2.60 0.1M
2022-11-11 2.55 2.79 2.51 2.60 1.0M
2022-11-10 2.20 2.65 2.11 2.55 2.6M
2022-11-09 2.35 2.34 2.20 2.20 0.0M
2022-11-08 2.35 2.34 2.23 2.35 0.0M
2022-11-07 2.35 2.39 2.20 2.35 0.1M
2022-11-04 2.35 2.42 2.20 2.35 0.0M
2022-11-03 2.35 2.35 2.35 2.35 0.0M
2022-11-02 2.30 2.35 2.13 2.35 0.2M
2022-11-01 2.30 2.30 2.30 2.30 0.0M
2022-10-31 2.30 2.31 2.11 2.30 0.6M
2022-10-28 2.30 2.33 2.10 2.30 0.3M
2022-10-27 2.30 2.18 2.15 2.30 0.1M
2022-10-26 2.15 2.40 2.11 2.30 0.3M
2022-10-25 2.15 2.25 2.02 2.15 0.4M
2022-10-24 2.15 2.25 2.08 2.15 0.1M
2022-10-21 2.15 2.18 2.02 2.15 0.0M
2022-10-20 2.15 2.20 2.11 2.15 0.3M
2022-10-19 2.30 2.25 2.08 2.15 0.4M
2022-10-18 2.30 2.34 2.20 2.30 0.5M
2022-10-17 2.30 2.31 2.22 2.30 0.1M
2022-10-14 2.25 2.34 2.20 2.30 0.4M
2022-10-13 2.45 2.48 2.20 2.25 0.8M
2022-10-12 2.15 2.88 2.28 2.45 4.4M
2022-10-11 2.20 2.20 2.00 2.10 0.5M
2022-10-10 2.20 2.30 2.10 2.20 0.2M
2022-10-07 2.20 2.30 2.17 2.20 0.1M
2022-10-06 2.20 2.24 2.16 2.20 0.1M
2022-10-05 2.20 2.26 2.16 2.20 0.1M
2022-10-04 2.20 2.29 2.16 2.20 0.0M
2022-10-03 2.20 2.14 2.14 2.20 0.0M
2022-09-30 2.20 2.29 2.16 2.20 0.2M
2022-09-29 2.35 2.30 2.13 2.20 0.6M
2022-09-28 2.50 2.51 2.30 2.35 0.2M
2022-09-27 2.50 2.40 2.40 2.50 0.0M
2022-09-26 2.65 2.53 2.40 2.50 0.2M
2022-09-23 2.65 2.62 2.50 2.65 0.3M
2022-09-22 2.65 2.50 2.50 2.65 0.1M
2022-09-21 2.75 2.75 2.52 2.65 0.2M
2022-09-20 2.85 2.90 2.63 2.75 0.1M
2022-09-16 2.80 2.92 2.71 2.85 0.5M
2022-09-15 2.80 2.82 2.70 2.80 0.1M
2022-09-14 2.50 2.85 2.57 2.80 0.3M
2022-09-13 2.45 2.60 2.43 2.50 0.1M
2022-09-12 2.45 2.49 2.40 2.45 0.4M
2022-09-09 2.45 2.46 2.40 2.45 0.1M
2022-09-08 2.50 2.48 2.40 2.45 0.3M
2022-09-07 2.50 2.55 2.43 2.50 0.2M
2022-09-06 2.50 2.49 2.49 2.50 0.0M
2022-09-05 2.50 2.49 2.49 2.50 0.0M
2022-09-02 2.50 2.45 2.45 2.50 0.0M
2022-09-01 2.50 2.60 2.44 2.50 0.3M
2022-08-31 2.60 2.57 2.40 2.50 0.1M
2022-08-30 2.60 2.62 2.50 2.60 0.2M
2022-08-26 2.60 2.65 2.59 2.60 0.1M
2022-08-25 2.60 2.68 2.59 2.60 0.1M
2022-08-24 2.65 2.70 2.58 2.60 0.2M
2022-08-23 2.73 2.71 2.70 2.65 0.0M
2022-08-22 2.73 2.71 2.70 2.73 0.1M
2022-08-19 2.73 2.70 2.70 2.73 0.0M
2022-08-18 2.75 2.74 2.63 2.73 0.2M
2022-08-17 2.75 2.74 2.70 2.75 0.1M
2022-08-16 2.85 2.85 2.65 2.75 0.3M
2022-08-15 2.85 2.74 2.74 2.85 0.0M
2022-08-12 2.75 2.89 2.74 2.85 0.2M
2022-08-11 2.70 2.80 2.79 2.75 0.3M
2022-08-10 2.55 2.70 2.52 2.70 0.2M
2022-08-09 2.65 2.68 2.51 2.55 0.2M
2022-08-08 2.70 2.79 2.60 2.65 0.3M
2022-08-05 2.60 2.95 2.53 2.70 2.3M
2022-08-04 2.65 2.62 2.52 2.60 0.7M
2022-08-03 2.65 2.68 2.60 2.65 0.1M
2022-08-02 2.65 2.68 2.62 2.65 0.1M
2022-08-01 2.65 2.68 2.61 2.65 0.0M
2022-07-29 2.65 2.68 2.60 2.65 0.2M
2022-07-28 2.60 2.67 2.52 2.65 0.3M
2022-07-27 2.65 2.67 2.52 2.60 0.1M
2022-07-26 2.60 2.68 2.55 2.65 0.2M
2022-07-25 2.70 2.67 2.52 2.60 0.1M
2022-07-22 2.70 2.73 2.61 2.70 0.1M
2022-07-21 2.70 2.75 2.62 2.70 0.3M
2022-07-20 2.80 2.78 2.70 2.70 0.1M
2022-07-19 2.85 2.85 2.70 2.80 0.3M
2022-07-18 2.85 2.90 2.69 2.85 0.2M
2022-07-15 2.90 2.90 2.80 2.85 0.1M
2022-07-14 2.90 2.94 2.80 2.90 0.1M
2022-07-13 2.90 2.94 2.83 2.90 0.2M
2022-07-12 2.90 2.97 2.83 2.90 0.1M
2022-07-11 2.90 2.97 2.82 2.90 0.0M
2022-07-08 3.05 2.97 2.81 2.90 0.4M
2022-07-07 2.90 3.10 2.90 3.05 0.4M
2022-07-06 2.90 2.97 2.85 2.90 0.2M
2022-07-05 2.90 3.17 2.81 2.90 1.3M
2022-07-04 2.85 2.90 2.80 2.90 0.7M
2022-07-01 2.95 2.90 2.80 2.85 0.8M
2022-06-30 3.13 3.18 2.90 2.95 0.4M
2022-06-29 3.30 3.35 3.04 3.13 0.3M
2022-06-28 3.40 3.48 3.23 3.30 0.1M
2022-06-27 3.50 3.62 3.37 3.40 0.5M
2022-06-24 3.50 3.64 3.38 3.50 0.2M
2022-06-23 3.60 3.67 3.50 3.50 0.2M
2022-06-22 3.90 3.90 3.55 3.60 0.4M
2022-06-21 4.05 4.00 3.90 3.90 0.1M
2022-06-20 3.70 4.08 3.91 4.05 0.4M
2022-06-17 3.80 3.90 3.56 3.70 0.2M
2022-06-16 3.85 3.96 3.81 3.80 0.1M
2022-06-15 3.85 3.81 3.81 3.85 0.0M
2022-06-14 3.75 4.08 3.60 3.85 0.8M
2022-06-13 3.80 3.81 3.60 3.75 0.1M
2022-06-10 3.80 3.94 3.80 3.80 0.0M
2022-06-09 3.80 3.94 3.80 3.80 0.1M
2022-06-08 3.85 3.72 3.70 3.80 0.0M
2022-06-07 3.90 3.80 3.73 3.85 0.1M
2022-06-06 4.00 3.99 3.80 3.90 0.1M
2022-06-01 4.00 3.98 3.80 4.00 0.1M
2022-05-31 4.00 4.02 3.84 4.00 0.3M
2022-05-30 4.00 4.08 3.83 4.00 0.2M
2022-05-27 4.05 4.08 4.00 4.00 0.1M
2022-05-26 4.10 4.13 3.91 4.05 0.1M
2022-05-25 4.20 4.26 4.00 4.10 0.2M
2022-05-24 4.20 4.12 4.10 4.20 0.1M
2022-05-23 4.20 4.30 4.12 4.20 0.1M
2022-05-20 4.15 4.38 4.11 4.20 0.1M
2022-05-19 4.30 4.20 4.20 4.15 0.1M
2022-05-18 4.30 4.30 4.20 4.30 0.1M
2022-05-17 4.30 4.30 4.20 4.30 0.2M
2022-05-16 4.30 4.33 4.22 4.30 0.1M
2022-05-13 4.30 4.34 4.23 4.30 0.2M
2022-05-12 4.35 4.45 4.22 4.30 0.2M
2022-05-11 4.25 4.68 4.22 4.35 0.9M
2022-05-10 4.25 4.45 4.16 4.25 0.0M
2022-05-09 4.55 4.60 4.30 4.40 0.3M
2022-05-06 4.85 4.72 4.50 4.55 1.1M
2022-05-05 4.95 4.98 4.72 4.85 0.1M
2022-05-04 4.75 5.30 4.61 4.95 0.9M
2022-05-03 4.20 4.99 4.12 4.75 0.7M
2022-04-29 4.20 4.40 4.11 4.20 0.2M
2022-04-28 4.25 4.40 4.15 4.20 0.1M
2022-04-27 4.40 4.48 4.08 4.25 0.2M
2022-04-26 4.50 4.57 4.31 4.40 0.2M
2022-04-25 4.50 4.59 4.30 4.50 0.1M
2022-04-22 4.50 4.39 4.38 4.50 0.1M
2022-04-21 4.45 4.64 4.38 4.50 0.1M
2022-04-20 4.60 4.59 4.40 4.45 0.4M
2022-04-19 4.70 4.60 4.50 4.60 0.2M
2022-04-14 4.80 4.89 4.60 4.70 0.2M
2022-04-13 4.65 4.98 4.52 4.80 0.9M
2022-04-12 4.55 4.60 4.50 4.55 1.1M
2022-04-11 4.55 4.55 4.50 4.55 0.0M
2022-04-08 4.63 4.89 4.35 4.55 0.6M
2022-04-07 4.58 4.68 4.34 4.53 0.3M
2022-04-06 4.48 4.75 4.30 4.58 0.3M
2022-04-05 4.48 4.26 4.25 4.48 0.1M
2022-04-04 4.48 4.70 4.15 4.48 0.4M
2022-04-01 4.58 4.70 4.25 4.48 0.1M
2022-03-31 4.75 4.95 4.40 4.58 0.3M
2022-03-30 4.13 4.82 4.08 4.75 0.6M
2022-03-29 4.25 4.45 4.02 4.13 0.5M
2022-03-28 4.25 4.45 4.15 4.25 0.1M
2022-03-25 4.25 4.50 4.16 4.25 0.3M
2022-03-24 4.40 4.50 4.16 4.25 0.2M
2022-03-23 4.50 4.60 4.30 4.40 0.4M
2022-03-22 4.50 4.32 4.30 4.50 0.1M
2022-03-21 4.75 4.68 4.50 4.50 0.2M
2022-03-18 4.75 4.94 4.58 4.75 0.3M
2022-03-17 4.65 4.94 4.52 4.75 0.7M
2022-03-16 4.85 4.80 4.50 4.65 0.6M
2022-03-15 4.25 5.19 4.36 4.85 0.7M
2022-03-14 4.25 4.40 4.11 4.25 0.3M
2022-03-11 4.30 4.40 4.15 4.25 0.2M
2022-03-10 4.35 4.52 4.22 4.30 0.7M
2022-03-09 4.25 4.49 4.11 4.35 0.6M
2022-03-08 4.10 4.00 3.84 4.25 1.3M
2022-03-07 4.25 4.50 4.04 4.10 0.8M
2022-03-04 4.45 4.51 4.06 4.25 0.6M
2022-03-03 4.55 4.53 4.35 4.45 0.2M
2022-03-02 4.85 4.88 4.35 4.55 0.8M
2022-03-01 4.75 4.86 4.62 4.75 0.1M
2022-02-28 4.75 4.87 4.55 4.75 0.4M
2022-02-25 4.55 4.99 4.53 4.75 0.9M
2022-02-24 5.20 5.00 4.55 4.55 1.4M
2022-02-23 5.05 5.25 4.85 5.25 2.9M
2022-02-22 5.40 5.30 4.88 5.05 0.3M
2022-02-21 5.20 6.19 4.85 5.40 3.5M
2022-02-18 5.25 5.18 4.82 5.20 0.5M
2022-02-17 5.25 5.20 4.81 5.25 0.4M
2022-02-16 5.25 5.35 5.06 5.25 0.1M
2022-02-15 5.15 5.39 5.01 5.25 0.6M
2022-02-14 5.15 5.12 4.93 5.15 0.4M
2022-02-11 5.15 5.20 4.90 5.15 0.3M
2022-02-10 5.20 5.20 5.00 5.15 0.3M
2022-02-09 5.30 5.34 5.00 5.20 0.4M
2022-02-08 5.35 5.40 5.30 5.30 0.1M
2022-02-07 5.55 5.40 5.16 5.35 0.5M
2022-02-04 5.65 5.67 5.32 5.55 0.2M
2022-02-03 5.55 5.70 5.32 5.55 0.1M
2022-02-02 5.35 5.60 5.28 5.55 0.6M
2022-02-01 5.35 5.44 5.20 5.35 0.4M
2022-01-31 5.35 5.39 5.20 5.35 0.5M
2022-01-28 5.45 5.39 5.23 5.35 0.3M
2022-01-27 5.25 5.68 5.07 5.45 0.9M
2022-01-26 5.60 5.65 5.40 5.40 0.4M
2022-01-25 5.65 5.80 5.47 5.60 0.6M
2022-01-24 5.85 5.89 5.50 5.65 0.6M
2022-01-21 5.85 5.89 5.72 5.85 0.2M
2022-01-20 5.85 5.92 5.70 5.85 0.5M
2022-01-19 5.80 5.95 5.51 5.85 0.8M
2022-01-18 5.90 5.95 5.71 5.80 0.8M
2022-01-17 5.90 5.95 5.80 5.90 0.3M
2022-01-14 5.90 5.97 5.80 5.90 0.5M
2022-01-13 5.95 6.25 5.83 5.90 0.7M
2022-01-12 6.05 6.12 5.85 5.95 0.4M
2022-01-11 6.25 6.22 5.85 6.05 0.4M
2022-01-10 6.40 6.44 6.01 6.25 0.1M
2022-01-07 6.40 6.34 6.20 6.40 0.0M
2022-01-06 6.55 6.62 6.20 6.40 0.1M
2022-01-05 6.45 7.00 6.13 6.55 0.9M
2022-01-04 6.30 6.60 6.22 6.45 0.6M