Pioneer Pow

PPSI
🏛️ usa →
4.33
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
2021-12-31 7.52 7.85 7.42 7.50 0.3M
2021-12-30 7.37 7.98 7.35 7.65 0.9M
2021-12-29 7.66 7.71 7.27 7.51 0.5M
2021-12-28 8.00 8.03 7.41 7.80 0.6M
2021-12-27 7.89 8.10 7.75 8.03 0.6M
2021-12-23 8.00 8.23 7.75 7.99 0.8M
2021-12-22 7.96 8.47 7.62 7.87 1.2M
2021-12-21 9.21 9.60 8.03 8.32 15.2M
2021-12-20 8.05 8.18 7.00 7.05 1.3M
2021-12-17 8.25 8.75 7.95 8.21 0.6M
2021-12-16 9.01 9.20 8.05 8.31 1.2M
2021-12-15 8.37 9.44 8.02 8.92 1.6M
2021-12-14 7.91 8.84 7.90 8.59 1.7M
2021-12-13 8.71 9.42 7.93 8.30 2.2M
2021-12-10 9.65 10.62 8.65 8.80 4.8M
2021-12-09 10.00 14.43 9.51 9.56 20.2M
2021-12-08 7.95 11.94 7.72 10.79 36.2M
2021-12-07 7.43 8.85 7.43 8.05 5.6M
2021-12-06 7.81 7.94 7.13 7.33 1.7M
2021-12-03 7.77 8.75 7.36 7.61 3.3M
2021-12-02 6.67 8.87 6.66 8.44 14.3M
2021-12-01 8.73 9.10 6.62 7.07 7.8M
2021-11-30 10.81 11.96 8.29 10.11 76.9M
2021-11-29 5.96 8.20 5.56 7.63 21.4M
2021-11-26 5.40 6.09 5.35 6.00 0.6M
2021-11-24 5.63 5.95 5.53 5.80 0.5M
2021-11-23 6.30 6.48 5.50 5.69 0.9M
2021-11-22 7.46 7.51 6.33 6.44 1.6M
2021-11-19 7.90 8.80 7.24 7.39 3.1M
2021-11-18 7.71 8.25 7.21 8.20 2.0M
2021-11-17 7.69 9.08 7.55 7.75 5.7M
2021-11-16 7.52 8.60 7.37 7.95 6.3M
2021-11-15 8.37 8.46 7.25 7.75 2.7M
2021-11-12 7.74 8.78 7.27 8.29 7.1M
2021-11-11 8.25 10.08 7.58 7.82 99.6M
2021-11-10 6.80 7.59 6.30 6.79 6.8M
2021-11-09 7.60 8.97 7.00 7.29 30.6M
2021-11-08 5.99 12.44 5.57 10.40 307.4M
2021-11-05 3.35 3.36 3.22 3.25 0.1M
2021-11-04 3.25 3.37 3.25 3.28 0.2M
2021-11-03 3.30 3.35 3.21 3.28 0.0M
2021-11-02 3.37 3.39 3.22 3.33 0.1M
2021-11-01 3.47 3.51 3.33 3.36 0.1M
2021-10-29 3.43 3.60 3.33 3.46 0.2M
2021-10-28 3.40 4.12 3.32 3.51 2.1M
2021-10-27 3.25 3.38 3.24 3.24 0.0M
2021-10-26 3.21 3.40 3.19 3.23 0.2M
2021-10-25 3.23 3.23 3.15 3.18 0.0M
2021-10-22 3.23 3.25 3.15 3.22 0.0M
2021-10-21 3.24 3.28 3.22 3.23 0.0M
2021-10-20 3.36 3.40 3.22 3.27 0.0M
2021-10-19 3.38 3.46 3.33 3.36 0.0M
2021-10-18 3.29 3.40 3.27 3.38 0.1M
2021-10-15 3.40 3.40 3.25 3.27 0.0M
2021-10-14 3.27 3.40 3.25 3.35 0.1M
2021-10-13 3.17 3.29 3.17 3.27 0.0M
2021-10-12 3.20 3.30 3.20 3.29 0.0M
2021-10-11 3.22 3.33 3.20 3.20 0.1M
2021-10-08 3.21 3.30 3.21 3.23 0.0M
2021-10-07 3.27 3.28 3.22 3.22 0.0M
2021-10-06 3.25 3.55 3.20 3.21 0.1M
2021-10-05 3.23 3.33 3.20 3.29 0.1M
2021-10-04 3.32 3.35 3.20 3.20 0.0M
2021-10-01 3.32 3.35 3.25 3.31 0.0M
2021-09-30 3.38 3.38 3.23 3.32 0.0M
2021-09-29 3.46 3.54 3.30 3.36 0.0M
2021-09-28 3.50 3.58 3.38 3.45 0.1M
2021-09-27 3.28 3.92 3.27 3.54 0.5M
2021-09-24 3.30 3.50 3.19 3.27 0.1M
2021-09-23 3.39 3.50 3.26 3.27 0.1M
2021-09-22 3.16 3.58 3.15 3.36 0.1M
2021-09-21 3.19 3.24 3.12 3.17 0.0M
2021-09-20 3.33 3.34 3.10 3.20 0.1M
2021-09-17 3.35 3.45 3.31 3.39 0.1M
2021-09-16 3.42 3.45 3.32 3.35 0.1M
2021-09-15 3.41 3.47 3.37 3.42 0.0M
2021-09-14 3.67 3.69 3.38 3.40 0.1M
2021-09-13 3.53 3.69 3.51 3.66 0.0M
2021-09-10 3.64 3.72 3.52 3.52 0.1M
2021-09-09 3.65 3.76 3.62 3.70 0.0M
2021-09-08 3.82 3.86 3.62 3.65 0.1M
2021-09-07 3.84 3.95 3.83 3.90 0.0M
2021-09-03 3.91 3.93 3.83 3.88 0.0M
2021-09-02 3.97 4.00 3.91 3.94 0.1M
2021-09-01 3.97 4.05 3.91 3.98 0.2M
2021-08-31 4.14 4.24 3.92 4.00 0.2M
2021-08-30 4.21 4.35 4.01 4.20 0.6M
2021-08-27 4.01 4.34 3.95 4.20 0.5M
2021-08-26 3.90 4.21 3.86 4.00 0.5M
2021-08-25 3.99 3.99 3.85 3.88 0.1M
2021-08-24 3.86 4.02 3.78 3.86 0.1M
2021-08-23 3.83 3.89 3.74 3.86 0.2M
2021-08-20 3.64 3.90 3.64 3.78 0.2M
2021-08-19 3.55 3.70 3.45 3.55 0.1M
2021-08-18 3.52 3.77 3.42 3.64 0.7M
2021-08-17 3.80 3.85 3.50 3.57 1.2M
2021-08-16 4.26 4.28 3.72 3.85 0.3M
2021-08-13 4.18 4.39 4.12 4.28 0.2M
2021-08-12 4.52 4.55 4.15 4.16 0.7M
2021-08-11 4.89 5.30 4.20 4.76 1.6M
2021-08-10 4.01 4.74 3.95 4.67 1.0M
2021-08-09 3.91 4.03 3.88 4.00 0.1M
2021-08-06 4.00 4.04 3.93 3.96 0.0M
2021-08-05 3.90 4.09 3.86 3.99 0.1M
2021-08-04 3.94 3.94 3.77 3.89 0.1M
2021-08-03 3.97 3.98 3.85 3.89 0.0M
2021-08-02 4.00 4.05 3.84 3.94 0.0M
2021-07-30 3.98 3.99 3.87 3.95 0.0M
2021-07-29 3.98 4.10 3.89 3.96 0.1M
2021-07-28 3.92 3.97 3.82 3.94 0.1M
2021-07-27 3.98 4.03 3.75 3.90 0.0M
2021-07-26 3.99 4.05 3.95 3.95 0.0M
2021-07-23 4.10 4.15 3.96 4.02 0.0M
2021-07-22 4.17 4.19 4.10 4.15 0.0M
2021-07-21 4.05 4.17 4.04 4.14 0.0M
2021-07-20 3.90 4.10 3.78 4.04 0.1M
2021-07-19 3.81 3.94 3.62 3.93 0.1M
2021-07-16 4.12 4.19 3.86 3.89 0.1M
2021-07-15 4.09 4.15 3.94 4.09 0.1M
2021-07-14 4.11 4.25 4.04 4.10 0.1M
2021-07-13 4.21 4.24 3.95 4.08 0.1M
2021-07-12 4.16 4.36 4.14 4.25 0.1M
2021-07-09 4.15 4.18 4.08 4.17 0.1M
2021-07-08 4.25 4.26 4.03 4.03 0.2M
2021-07-07 4.82 4.89 4.28 4.36 0.2M
2021-07-06 5.00 5.19 4.76 4.89 0.5M
2021-07-02 5.25 5.30 4.94 5.05 0.8M
2021-07-01 4.70 5.15 4.62 5.05 0.3M
2021-06-30 4.49 4.70 4.49 4.67 0.1M
2021-06-29 4.69 4.74 4.50 4.51 0.1M
2021-06-28 4.85 4.89 4.58 4.72 0.1M
2021-06-25 4.79 4.83 4.69 4.83 0.1M
2021-06-24 4.60 4.80 4.56 4.79 0.2M
2021-06-23 4.50 4.60 4.43 4.60 0.1M
2021-06-22 4.46 4.55 4.40 4.53 0.1M
2021-06-21 4.88 4.90 4.35 4.50 0.3M
2021-06-18 4.45 4.86 4.40 4.83 0.6M
2021-06-17 4.49 4.60 4.47 4.55 0.1M
2021-06-16 4.50 4.50 4.31 4.46 0.1M
2021-06-15 4.73 4.75 4.40 4.48 0.1M
2021-06-14 4.57 4.81 4.55 4.72 0.1M
2021-06-11 4.47 4.62 4.36 4.59 0.1M
2021-06-10 4.65 4.71 4.32 4.39 0.1M
2021-06-09 4.84 4.97 4.52 4.60 0.3M
2021-06-08 4.10 4.85 4.10 4.77 0.7M
2021-06-07 4.10 4.34 4.02 4.28 0.1M
2021-06-04 4.41 4.65 3.91 4.19 0.3M
2021-06-03 4.24 4.55 4.24 4.40 0.4M
2021-06-02 4.33 4.42 4.15 4.29 0.2M
2021-06-01 3.97 4.38 3.92 4.23 0.5M
2021-05-28 3.96 4.10 3.91 3.98 0.1M
2021-05-27 3.77 3.93 3.76 3.92 0.1M
2021-05-26 3.63 3.80 3.62 3.75 0.0M
2021-05-25 3.76 3.76 3.60 3.63 0.0M
2021-05-24 3.85 3.88 3.71 3.76 0.1M
2021-05-21 3.73 3.90 3.70 3.81 0.1M
2021-05-20 3.77 3.84 3.65 3.73 0.2M
2021-05-19 3.59 3.74 3.55 3.74 0.0M
2021-05-18 3.52 3.75 3.49 3.67 0.1M
2021-05-17 3.40 3.65 3.40 3.51 0.0M
2021-05-14 3.36 3.60 3.24 3.48 0.2M
2021-05-13 3.26 3.45 3.09 3.31 0.1M
2021-05-12 3.52 3.59 3.26 3.26 0.1M
2021-05-11 3.35 3.67 3.25 3.59 0.1M
2021-05-10 3.76 3.76 3.47 3.53 0.1M
2021-05-07 3.59 3.82 3.58 3.77 0.1M
2021-05-06 3.69 3.70 3.45 3.57 0.1M
2021-05-05 3.86 3.86 3.66 3.72 0.1M
2021-05-04 3.88 3.97 3.64 3.87 0.1M
2021-05-03 4.04 4.04 3.85 3.93 0.1M
2021-04-30 3.90 4.08 3.90 4.03 0.1M
2021-04-29 4.17 4.20 3.90 3.93 0.1M
2021-04-28 3.99 4.20 3.99 4.16 0.1M
2021-04-27 4.21 4.39 4.00 4.06 0.2M
2021-04-26 4.14 4.28 4.08 4.22 0.2M
2021-04-23 4.06 4.19 3.94 4.07 0.2M
2021-04-22 4.05 4.25 3.86 3.94 0.3M
2021-04-21 3.78 4.05 3.68 3.95 0.1M
2021-04-20 3.73 3.82 3.61 3.72 0.1M
2021-04-19 3.90 3.95 3.63 3.82 0.1M
2021-04-16 4.03 4.03 3.90 3.96 0.1M
2021-04-15 4.26 4.27 3.83 4.02 0.2M
2021-04-14 4.23 4.35 4.11 4.26 0.2M
2021-04-13 3.90 4.03 3.83 3.98 0.1M
2021-04-12 4.39 4.51 3.92 3.98 0.2M
2021-04-09 4.58 4.58 4.36 4.48 0.1M
2021-04-08 4.67 4.67 4.42 4.51 0.2M
2021-04-07 4.63 4.68 4.42 4.52 0.1M
2021-04-06 4.81 4.82 4.56 4.62 0.1M
2021-04-05 4.90 4.91 4.71 4.87 0.1M
2021-04-01 4.97 5.15 4.75 4.86 0.2M
2021-03-31 4.89 5.23 4.71 4.85 0.3M
2021-03-30 4.43 4.72 4.31 4.68 0.1M
2021-03-29 4.85 4.85 4.35 4.42 0.1M
2021-03-26 5.06 5.14 4.74 4.87 0.1M
2021-03-25 4.68 5.10 4.55 5.04 0.4M
2021-03-24 5.19 5.19 4.66 4.73 0.1M
2021-03-23 5.29 5.34 4.95 5.11 0.1M
2021-03-22 5.50 5.57 5.17 5.35 0.1M
2021-03-19 5.42 5.49 5.22 5.44 0.1M
2021-03-18 5.78 5.78 5.42 5.51 0.1M
2021-03-17 5.75 6.00 5.56 5.85 0.1M
2021-03-16 5.95 5.95 5.61 5.83 0.1M
2021-03-15 6.16 6.16 5.89 6.04 0.2M
2021-03-12 5.76 6.15 5.61 6.02 0.2M
2021-03-11 5.57 5.79 5.41 5.74 0.4M
2021-03-10 5.62 5.72 5.28 5.45 0.3M
2021-03-09 5.19 5.47 5.07 5.25 0.3M
2021-03-08 4.82 5.32 4.78 5.00 0.3M
2021-03-05 5.30 5.48 4.25 4.85 0.3M
2021-03-04 6.00 6.00 4.71 5.12 0.4M
2021-03-03 6.25 6.29 5.79 5.84 0.4M
2021-03-02 6.53 6.74 6.12 6.13 0.3M
2021-03-01 6.28 6.57 6.20 6.39 0.4M
2021-02-26 6.47 6.60 5.80 6.03 0.3M
2021-02-25 6.83 7.37 6.42 6.55 0.6M
2021-02-24 6.16 7.30 6.10 7.09 0.6M
2021-02-23 6.55 6.80 5.49 5.99 0.8M
2021-02-22 8.26 8.31 7.10 7.16 1.0M
2021-02-19 9.08 10.24 8.24 8.32 2.2M
2021-02-18 8.75 9.90 8.65 9.00 2.1M
2021-02-17 8.20 9.37 7.81 8.73 2.3M
2021-02-16 8.18 9.48 8.04 8.50 2.5M
2021-02-12 7.74 7.94 7.36 7.61 0.5M
2021-02-11 8.06 8.15 7.21 7.68 0.5M
2021-02-10 8.62 8.87 7.74 8.01 0.9M
2021-02-09 8.53 8.75 7.89 8.45 1.3M
2021-02-08 8.94 9.13 8.50 8.61 1.1M
2021-02-05 8.50 9.00 8.15 8.78 0.9M
2021-02-04 9.25 9.70 8.30 8.30 1.3M
2021-02-03 7.85 8.84 7.65 8.74 1.1M
2021-02-02 8.15 8.24 7.56 7.58 0.6M
2021-02-01 7.07 8.25 6.65 8.14 0.9M
2021-01-29 7.20 7.31 6.63 6.78 0.5M
2021-01-28 8.57 8.71 7.11 7.31 0.9M
2021-01-27 8.40 8.92 7.48 7.84 1.2M
2021-01-26 9.61 9.98 8.61 9.09 1.4M
2021-01-25 10.10 11.50 8.36 9.60 4.1M
2021-01-22 7.10 10.05 6.89 9.00 11.7M
2021-01-21 6.09 8.27 6.09 7.26 6.4M
2021-01-20 6.75 7.03 5.57 6.07 2.6M
2021-01-19 6.32 6.81 5.88 6.71 3.8M
2021-01-15 5.58 6.96 5.44 6.18 9.3M
2021-01-14 5.10 5.53 5.08 5.33 2.2M
2021-01-13 4.90 5.65 4.88 5.02 1.3M
2021-01-12 4.40 5.35 4.40 5.25 1.8M
2021-01-11 4.31 4.54 4.29 4.37 0.4M
2021-01-08 4.67 4.67 4.25 4.46 1.1M
2021-01-07 4.26 4.76 4.14 4.66 1.4M
2021-01-06 4.29 4.44 4.06 4.14 1.4M
2021-01-05 3.95 4.05 3.84 3.98 2.7M
2021-01-04 3.83 3.98 3.73 3.96 0.3M