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
2023-12-29 6.71 7.10 6.58 6.79 0.1M
2023-12-28 7.02 7.30 6.60 6.76 0.1M
2023-12-27 6.08 7.11 5.96 7.01 0.5M
2023-12-26 5.86 5.97 5.75 5.84 0.0M
2023-12-22 6.09 6.14 5.87 5.87 0.1M
2023-12-21 5.90 6.11 5.86 6.03 0.1M
2023-12-20 5.60 5.99 5.55 5.89 0.1M
2023-12-19 5.49 5.80 5.49 5.68 0.2M
2023-12-18 5.45 5.56 5.35 5.38 0.1M
2023-12-15 5.70 5.83 5.45 5.45 0.0M
2023-12-14 5.62 5.89 5.56 5.63 0.1M
2023-12-13 5.61 5.70 5.32 5.62 0.1M
2023-12-12 5.90 5.92 5.65 5.67 0.1M
2023-12-11 6.23 6.29 5.80 5.83 0.1M
2023-12-08 6.19 6.31 6.10 6.18 0.0M
2023-12-07 6.24 6.27 6.02 6.10 0.0M
2023-12-06 6.30 6.41 6.11 6.16 0.1M
2023-12-05 6.30 6.37 6.16 6.19 0.1M
2023-12-04 6.26 6.49 6.21 6.27 0.1M
2023-12-01 6.34 6.49 6.21 6.34 0.1M
2023-11-30 6.44 6.44 6.15 6.17 0.1M
2023-11-29 6.35 6.65 6.30 6.50 0.1M
2023-11-28 5.96 6.39 5.80 6.38 0.1M
2023-11-27 5.96 6.02 5.89 5.93 0.0M
2023-11-24 5.81 6.03 5.75 5.97 0.0M
2023-11-22 5.88 5.90 5.57 5.70 0.1M
2023-11-21 5.99 6.05 5.80 5.90 0.0M
2023-11-20 6.05 6.11 5.90 6.06 0.1M
2023-11-17 6.25 6.42 5.95 6.11 0.1M
2023-11-16 6.41 6.41 6.05 6.24 0.0M
2023-11-15 6.62 6.62 5.91 6.14 0.1M
2023-11-14 6.13 6.80 6.01 6.65 0.1M
2023-11-13 6.26 6.26 6.00 6.09 0.0M
2023-11-10 6.25 6.27 6.09 6.26 0.0M
2023-11-09 6.09 6.25 6.06 6.18 0.0M
2023-11-08 5.99 6.05 5.93 6.04 0.0M
2023-11-07 5.85 6.18 5.84 5.93 0.1M
2023-11-06 6.05 6.40 5.95 6.09 0.1M
2023-11-03 5.96 6.22 5.92 5.99 0.1M
2023-11-02 5.34 5.87 5.34 5.84 0.0M
2023-11-01 5.39 5.49 5.39 5.48 0.0M
2023-10-31 5.25 5.45 5.25 5.44 0.0M
2023-10-30 5.02 5.40 5.02 5.27 0.0M
2023-10-27 5.38 5.38 5.12 5.14 0.0M
2023-10-26 5.40 5.52 5.26 5.30 0.0M
2023-10-25 5.51 5.70 5.39 5.42 0.0M
2023-10-24 5.20 5.67 5.20 5.50 0.1M
2023-10-23 5.51 5.69 5.18 5.20 0.1M
2023-10-20 5.60 5.76 5.41 5.59 0.0M
2023-10-19 5.80 5.80 5.54 5.66 0.1M
2023-10-18 5.88 5.95 5.61 5.78 0.0M
2023-10-17 5.70 5.97 5.60 5.87 0.1M
2023-10-16 5.61 5.88 5.61 5.75 0.1M
2023-10-13 5.81 5.81 5.52 5.60 0.0M
2023-10-12 5.86 5.88 5.57 5.62 0.1M
2023-10-11 6.12 6.12 5.77 5.86 0.1M
2023-10-10 5.97 6.20 5.90 6.13 0.0M
2023-10-09 5.82 6.07 5.80 5.92 0.0M
2023-10-06 5.85 5.97 5.81 5.94 0.0M
2023-10-05 6.02 6.02 5.88 5.96 0.0M
2023-10-04 5.82 6.04 5.81 5.93 0.0M
2023-10-03 6.25 6.25 5.76 5.88 0.1M
2023-10-02 6.29 6.29 6.06 6.28 0.0M
2023-09-29 6.41 6.49 6.15 6.26 0.0M
2023-09-28 6.28 6.59 6.17 6.40 0.1M
2023-09-27 6.43 6.45 6.20 6.27 0.0M
2023-09-26 6.05 6.42 6.00 6.38 0.2M
2023-09-25 5.76 6.12 5.74 6.07 0.0M
2023-09-22 5.80 6.07 5.72 5.81 0.1M
2023-09-21 6.10 6.20 5.77 5.80 0.1M
2023-09-20 6.22 6.30 6.15 6.15 0.0M
2023-09-19 6.21 6.31 6.07 6.22 0.0M
2023-09-18 6.06 6.31 6.06 6.15 0.0M
2023-09-15 6.17 6.30 6.06 6.10 0.2M
2023-09-14 6.00 6.34 5.95 6.16 0.1M
2023-09-13 5.91 6.10 5.80 5.96 0.1M
2023-09-12 5.74 6.22 5.74 5.93 0.1M
2023-09-11 5.63 5.99 5.58 5.83 0.1M
2023-09-08 6.21 6.21 5.60 5.70 0.2M
2023-09-07 6.36 6.48 6.13 6.21 0.0M
2023-09-06 6.51 6.57 6.20 6.33 0.1M
2023-09-05 6.65 6.90 6.52 6.56 0.1M
2023-09-01 7.50 7.56 6.60 6.64 0.2M
2023-08-31 7.90 7.95 7.26 7.41 0.1M
2023-08-30 7.72 8.35 7.71 8.07 0.2M
2023-08-29 7.43 7.96 7.34 7.76 0.1M
2023-08-28 6.90 7.57 6.83 7.43 0.2M
2023-08-25 6.60 6.84 6.47 6.80 0.1M
2023-08-24 6.74 6.80 6.53 6.60 0.0M
2023-08-23 6.49 6.92 6.46 6.65 0.1M
2023-08-22 6.77 6.81 6.44 6.49 0.1M
2023-08-21 6.51 6.80 6.36 6.79 0.1M
2023-08-18 6.74 6.84 6.44 6.55 0.1M
2023-08-17 6.66 7.06 6.66 6.73 0.2M
2023-08-16 7.00 7.21 6.64 6.64 0.1M
2023-08-15 6.96 7.26 6.40 7.08 0.2M
2023-08-14 6.57 6.60 6.15 6.36 0.1M
2023-08-11 6.56 6.71 6.44 6.57 0.1M
2023-08-10 6.21 6.63 6.10 6.55 0.1M
2023-08-09 6.22 6.50 5.82 6.21 0.1M
2023-08-08 6.58 6.59 6.13 6.28 0.1M
2023-08-07 7.36 7.36 6.55 6.73 0.2M
2023-08-04 6.89 7.34 6.89 7.18 0.1M
2023-08-03 7.59 7.67 6.78 6.89 0.1M
2023-08-02 7.50 7.74 7.45 7.59 0.0M
2023-08-01 7.87 7.89 7.57 7.62 0.0M
2023-07-31 7.70 7.89 7.52 7.85 0.1M
2023-07-28 7.28 7.67 7.20 7.61 0.1M
2023-07-27 7.71 7.75 7.15 7.25 0.1M
2023-07-26 7.57 7.95 7.50 7.65 0.1M
2023-07-25 7.61 7.89 7.50 7.52 0.1M
2023-07-24 8.29 8.29 7.64 7.71 0.1M
2023-07-21 8.01 8.30 8.01 8.14 0.1M
2023-07-20 8.34 8.44 8.02 8.11 0.1M
2023-07-19 8.98 8.98 8.28 8.45 0.1M
2023-07-18 8.63 8.95 8.41 8.87 0.1M
2023-07-17 8.14 8.65 8.12 8.50 0.1M
2023-07-14 8.27 8.39 7.90 8.14 0.1M
2023-07-13 7.80 8.90 7.80 8.28 0.4M
2023-07-12 7.81 8.04 7.55 7.56 0.1M
2023-07-11 7.51 8.18 7.49 7.78 0.1M
2023-07-10 7.28 7.78 6.98 7.53 0.1M
2023-07-07 7.63 7.95 7.27 7.30 0.2M
2023-07-06 8.21 8.38 7.60 7.79 0.1M
2023-07-05 9.75 9.79 7.86 8.16 0.5M
2023-07-03 8.67 9.84 8.59 9.80 0.3M
2023-06-30 8.28 8.62 8.20 8.40 0.1M
2023-06-29 8.34 8.52 8.16 8.28 0.1M
2023-06-28 8.31 8.79 8.30 8.42 0.2M
2023-06-27 8.18 8.55 8.16 8.40 0.1M
2023-06-26 8.04 8.50 8.04 8.31 0.1M
2023-06-23 8.16 8.39 8.00 8.20 0.1M
2023-06-22 8.42 8.58 8.15 8.35 0.1M
2023-06-21 8.36 8.65 8.12 8.41 0.1M
2023-06-20 8.27 8.57 7.85 8.26 0.2M
2023-06-16 7.53 8.50 7.32 8.27 0.3M
2023-06-15 7.46 7.95 6.84 7.49 0.3M
2023-06-14 6.65 7.79 6.17 7.47 1.0M
2023-06-13 6.53 6.68 6.52 6.57 0.0M
2023-06-12 6.66 6.84 6.45 6.52 0.0M
2023-06-09 6.39 6.76 6.39 6.63 0.1M
2023-06-08 6.39 6.72 6.31 6.46 0.1M
2023-06-07 6.86 6.87 6.38 6.46 0.1M
2023-06-06 6.74 6.88 6.35 6.77 0.2M
2023-06-05 6.09 6.90 6.09 6.62 0.3M
2023-06-02 5.90 6.80 5.90 6.18 0.6M
2023-06-01 5.50 5.70 5.36 5.61 0.0M
2023-05-31 5.34 5.55 5.29 5.49 0.1M
2023-05-30 5.61 5.63 5.39 5.40 0.1M
2023-05-26 5.83 5.95 5.49 5.60 0.1M
2023-05-25 5.68 5.86 5.64 5.73 0.0M
2023-05-24 5.55 5.75 5.55 5.62 0.0M
2023-05-23 5.93 5.99 5.60 5.69 0.1M
2023-05-22 6.01 6.30 5.91 5.97 0.1M
2023-05-19 5.65 6.10 5.65 6.00 0.1M
2023-05-18 5.38 5.79 5.36 5.64 0.1M
2023-05-17 5.30 5.59 5.18 5.48 0.1M
2023-05-16 5.64 5.67 4.78 5.25 0.3M
2023-05-15 5.83 5.90 5.32 5.40 0.2M
2023-05-12 5.75 6.02 5.52 5.93 0.1M
2023-05-11 6.21 6.21 5.61 5.75 0.1M
2023-05-10 6.41 6.45 6.13 6.21 0.1M
2023-05-09 5.84 6.20 5.71 6.20 0.1M
2023-05-08 5.75 5.90 5.60 5.85 0.1M
2023-05-05 5.36 5.93 5.30 5.69 0.2M
2023-05-04 5.40 5.43 5.17 5.30 0.1M
2023-05-03 5.31 5.57 5.31 5.46 0.0M
2023-05-02 5.56 5.69 5.18 5.31 0.1M
2023-05-01 5.00 5.67 5.00 5.56 0.2M
2023-04-28 5.06 5.19 5.01 5.02 0.1M
2023-04-27 5.16 5.39 4.99 5.20 0.2M
2023-04-26 5.89 5.96 4.90 4.96 0.4M
2023-04-25 6.32 6.90 5.72 5.94 0.7M
2023-04-24 5.63 6.44 5.53 6.34 0.5M
2023-04-21 5.06 5.49 4.90 5.45 0.2M
2023-04-20 4.67 5.21 4.67 4.95 0.1M
2023-04-19 5.19 5.19 4.72 4.89 0.1M
2023-04-18 5.30 5.35 5.04 5.18 0.1M
2023-04-17 4.92 5.49 4.75 5.24 0.2M
2023-04-14 4.63 4.98 4.46 4.88 0.2M
2023-04-13 4.50 4.56 4.41 4.48 0.1M
2023-04-12 4.36 4.60 4.36 4.55 0.1M
2023-04-11 4.35 4.60 4.34 4.46 0.2M
2023-04-10 3.64 4.40 3.63 4.35 0.3M
2023-04-06 3.72 3.75 3.60 3.64 0.1M
2023-04-05 3.90 3.90 3.59 3.68 0.1M
2023-04-04 3.97 3.97 3.62 3.86 0.2M
2023-04-03 3.56 3.91 3.51 3.88 0.6M
2023-03-31 3.18 3.57 2.95 3.52 0.8M
2023-03-30 2.70 2.95 2.66 2.93 0.3M
2023-03-29 2.56 2.71 2.55 2.65 0.1M
2023-03-28 2.65 2.67 2.56 2.59 0.0M
2023-03-27 2.70 2.70 2.55 2.65 0.0M
2023-03-24 2.57 2.67 2.57 2.62 0.0M
2023-03-23 2.61 2.66 2.54 2.60 0.1M
2023-03-22 2.59 2.67 2.58 2.65 0.0M
2023-03-21 2.69 2.69 2.52 2.58 0.1M
2023-03-20 2.58 2.81 2.52 2.59 0.1M
2023-03-17 2.80 2.80 2.75 2.78 0.0M
2023-03-16 2.76 2.82 2.75 2.75 0.0M
2023-03-15 2.90 2.92 2.75 2.78 0.0M
2023-03-14 2.88 2.94 2.81 2.83 0.0M
2023-03-13 2.82 2.94 2.79 2.84 0.1M
2023-03-10 2.88 2.98 2.78 2.95 0.1M
2023-03-09 2.77 2.88 2.77 2.85 0.1M
2023-03-08 2.81 2.81 2.75 2.81 0.0M
2023-03-07 2.87 2.87 2.81 2.83 0.0M
2023-03-06 2.76 2.88 2.76 2.88 0.0M
2023-03-03 2.81 2.85 2.75 2.75 0.0M
2023-03-02 2.87 2.87 2.75 2.81 0.0M
2023-03-01 2.83 2.90 2.83 2.84 0.0M
2023-02-28 2.84 2.91 2.81 2.87 0.0M
2023-02-27 2.83 2.86 2.78 2.83 0.0M
2023-02-24 2.74 2.83 2.73 2.83 0.0M
2023-02-23 2.79 2.80 2.72 2.76 0.0M
2023-02-22 2.78 2.80 2.75 2.76 0.0M
2023-02-21 2.82 2.82 2.70 2.77 0.0M
2023-02-17 2.79 2.86 2.75 2.80 0.0M
2023-02-16 2.75 2.86 2.75 2.80 0.0M
2023-02-15 2.81 2.89 2.70 2.81 0.1M
2023-02-14 2.91 2.92 2.84 2.88 0.0M
2023-02-13 2.93 2.93 2.87 2.90 0.0M
2023-02-10 2.88 2.92 2.86 2.90 0.0M
2023-02-09 3.02 3.05 2.88 2.92 0.0M
2023-02-08 2.95 3.14 2.90 2.90 0.2M
2023-02-07 2.98 3.05 2.87 2.87 0.0M
2023-02-06 2.99 3.17 2.93 3.00 0.2M
2023-02-03 2.88 3.00 2.88 2.97 0.0M
2023-02-02 2.91 3.02 2.83 2.93 0.1M
2023-02-01 2.93 2.99 2.82 2.93 0.0M
2023-01-31 2.88 3.09 2.88 2.93 0.1M
2023-01-30 2.97 2.98 2.91 2.95 0.0M
2023-01-27 2.87 2.98 2.87 2.92 0.0M
2023-01-26 2.98 2.98 2.83 2.88 0.0M
2023-01-25 2.88 2.99 2.79 2.86 0.0M
2023-01-24 2.94 3.02 2.87 2.88 0.0M
2023-01-23 2.95 3.06 2.95 3.01 0.0M
2023-01-20 2.85 3.00 2.85 2.90 0.0M
2023-01-19 3.04 3.04 2.86 2.87 0.0M
2023-01-18 3.10 3.10 2.95 3.01 0.0M
2023-01-17 3.07 3.07 2.98 3.04 0.0M
2023-01-13 2.91 3.09 2.91 2.98 0.1M
2023-01-12 2.81 2.96 2.80 2.88 0.1M
2023-01-11 2.81 2.96 2.80 2.84 0.0M
2023-01-10 2.79 2.84 2.72 2.82 0.0M
2023-01-09 2.73 2.86 2.68 2.80 0.0M
2023-01-06 2.62 2.64 2.58 2.61 0.0M
2023-01-05 2.73 2.73 2.63 2.64 0.0M
2023-01-04 2.69 2.75 2.59 2.74 0.0M
2023-01-03 2.66 2.71 2.62 2.67 0.0M