Plexus

PLXS
🏛️ usa →
147.22
Last Update: 2025-10-02
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
2022-12-30 102.93 103.45 101.75 102.93 0.1M
2022-12-29 102.91 103.74 102.23 103.15 0.2M
2022-12-28 104.43 104.75 101.68 102.11 0.1M
2022-12-27 104.47 105.07 103.72 104.29 0.1M
2022-12-23 104.62 105.26 103.52 104.56 0.1M
2022-12-22 104.90 104.90 103.16 104.51 0.1M
2022-12-21 105.24 106.77 105.01 105.72 0.1M
2022-12-20 103.88 105.09 102.92 104.53 0.1M
2022-12-19 104.05 106.02 102.51 103.65 0.1M
2022-12-16 104.06 105.83 102.83 103.96 1.2M
2022-12-15 106.81 106.81 105.24 105.40 0.1M
2022-12-14 107.84 109.35 106.71 108.01 0.1M
2022-12-13 109.88 110.83 107.74 108.11 0.1M
2022-12-12 106.65 107.76 105.95 107.58 0.1M
2022-12-09 106.88 107.35 105.90 106.31 0.1M
2022-12-08 107.80 108.66 106.87 107.46 0.1M
2022-12-07 107.18 107.73 106.16 107.13 0.1M
2022-12-06 107.85 107.85 106.02 107.00 0.1M
2022-12-05 110.10 110.17 107.26 108.08 0.1M
2022-12-02 108.85 112.20 108.85 111.07 0.1M
2022-12-01 110.21 111.45 109.15 109.99 0.1M
2022-11-30 105.94 110.72 104.93 110.22 0.2M
2022-11-29 105.85 106.31 105.40 105.60 0.1M
2022-11-28 107.72 107.85 105.78 105.93 0.1M
2022-11-25 107.28 109.10 107.28 108.39 0.1M
2022-11-23 108.18 108.92 106.80 107.03 0.1M
2022-11-22 107.09 108.45 106.38 108.12 0.1M
2022-11-21 106.58 107.28 106.32 107.04 0.1M
2022-11-18 107.30 107.73 106.70 106.96 0.2M
2022-11-17 104.13 106.20 103.97 106.18 0.1M
2022-11-16 104.78 106.13 104.54 105.20 0.1M
2022-11-15 105.96 106.14 104.99 105.78 0.1M
2022-11-14 105.17 106.43 104.22 104.43 0.1M
2022-11-11 107.10 107.88 105.71 105.79 0.2M
2022-11-10 106.00 107.89 105.00 106.49 0.2M
2022-11-09 102.54 104.90 102.18 103.83 0.2M
2022-11-08 102.16 103.91 101.99 102.98 0.2M
2022-11-07 101.06 102.04 100.46 101.30 0.1M
2022-11-04 101.51 102.18 99.38 101.15 0.1M
2022-11-03 98.73 100.33 97.50 99.95 0.2M
2022-11-02 100.56 103.23 99.84 100.13 0.3M
2022-11-01 98.76 101.26 98.35 101.00 0.2M
2022-10-31 98.15 98.77 97.48 98.40 0.2M
2022-10-28 97.13 100.06 95.94 98.77 0.3M
2022-10-27 100.00 100.44 94.53 95.92 0.2M
2022-10-26 97.28 98.77 96.55 96.55 0.2M
2022-10-25 94.58 97.05 93.74 97.05 0.2M
2022-10-24 93.60 94.71 92.57 94.25 0.2M
2022-10-21 90.00 93.17 89.71 92.85 0.3M
2022-10-20 90.39 91.70 89.86 90.00 0.2M
2022-10-19 91.31 91.88 89.72 90.38 0.2M
2022-10-18 92.71 94.48 91.29 91.71 0.2M
2022-10-17 90.07 91.67 90.07 90.81 0.1M
2022-10-14 90.89 90.89 88.23 88.40 0.1M
2022-10-13 86.51 90.21 86.18 89.90 0.2M
2022-10-12 88.75 89.28 88.20 88.33 0.1M
2022-10-11 89.46 90.04 87.73 88.61 0.1M
2022-10-10 90.60 91.15 88.70 89.80 0.1M
2022-10-07 91.43 91.62 89.35 90.05 0.1M
2022-10-06 92.50 92.89 91.74 92.12 0.1M
2022-10-05 91.65 92.85 90.68 92.56 0.1M
2022-10-04 90.99 92.50 90.20 92.29 0.1M
2022-10-03 88.70 90.24 87.79 89.58 0.2M
2022-09-30 88.56 90.54 87.53 87.56 0.1M
2022-09-29 89.19 89.19 87.11 88.62 0.1M
2022-09-28 87.88 90.43 87.30 90.18 0.1M
2022-09-27 88.09 88.81 86.38 87.33 0.1M
2022-09-26 87.01 88.28 86.51 87.20 0.1M
2022-09-23 88.10 88.74 86.25 87.40 0.2M
2022-09-22 89.93 89.93 88.62 89.14 0.1M
2022-09-21 91.24 92.43 90.37 90.37 0.1M
2022-09-20 90.84 91.22 89.23 90.37 0.1M
2022-09-19 89.40 91.72 89.40 91.49 0.1M
2022-09-16 89.41 90.11 88.08 89.96 0.2M
2022-09-15 91.13 91.83 90.32 90.81 0.1M
2022-09-14 90.97 91.93 90.34 91.58 0.1M
2022-09-13 92.05 92.80 90.63 91.06 0.1M
2022-09-12 93.68 94.83 92.82 93.84 0.1M
2022-09-09 91.96 93.72 91.85 93.15 0.1M
2022-09-08 90.95 91.98 90.00 91.68 0.1M
2022-09-07 90.00 91.49 89.62 91.40 0.1M
2022-09-06 90.96 92.61 88.67 89.78 0.1M
2022-09-02 92.21 92.95 90.26 90.83 0.1M
2022-09-01 92.84 93.03 90.55 91.74 0.1M
2022-08-31 93.99 94.28 92.62 93.73 0.2M
2022-08-30 94.52 94.76 93.20 93.99 0.1M
2022-08-29 93.68 95.07 93.68 94.62 0.1M
2022-08-26 97.17 97.17 93.99 94.27 0.1M
2022-08-25 94.40 97.15 93.16 97.04 0.1M
2022-08-24 93.98 95.16 93.54 94.20 0.1M
2022-08-23 95.09 95.85 93.73 93.98 0.1M
2022-08-22 94.42 95.43 93.84 95.23 0.1M
2022-08-19 96.90 96.99 95.46 95.53 0.2M
2022-08-18 96.66 98.00 96.20 97.42 0.1M
2022-08-17 95.85 96.17 94.59 96.01 0.1M
2022-08-16 94.48 96.92 93.94 96.53 0.1M
2022-08-15 93.83 95.15 93.41 94.90 0.2M
2022-08-12 94.37 96.49 93.96 94.50 0.2M
2022-08-11 95.41 96.00 94.75 95.71 0.1M
2022-08-10 92.99 95.18 92.15 94.91 0.1M
2022-08-09 92.37 92.55 91.06 91.46 0.1M
2022-08-08 92.94 93.71 92.01 92.94 0.1M
2022-08-05 92.70 93.82 92.03 92.63 0.1M
2022-08-04 93.99 94.58 93.05 93.84 0.1M
2022-08-03 93.39 94.72 92.82 93.90 0.2M
2022-08-02 93.29 94.62 93.29 93.31 0.1M
2022-08-01 92.74 94.59 91.99 94.01 0.2M
2022-07-29 92.00 95.45 91.78 93.95 0.2M
2022-07-28 90.00 91.66 88.42 91.42 0.2M
2022-07-27 87.83 89.67 86.19 89.05 0.2M
2022-07-26 84.99 86.10 84.63 85.81 0.1M
2022-07-25 84.94 86.43 84.52 84.86 0.1M
2022-07-22 85.59 86.00 84.11 84.93 0.1M
2022-07-21 83.36 85.29 83.20 85.29 0.1M
2022-07-20 81.20 84.19 81.09 84.02 0.1M
2022-07-19 78.49 81.43 77.92 81.31 0.1M
2022-07-18 80.18 80.18 77.51 77.88 0.1M
2022-07-15 79.08 80.34 76.99 79.41 0.1M
2022-07-14 77.61 78.37 76.27 78.22 0.1M
2022-07-13 77.61 78.57 76.95 78.21 0.1M
2022-07-12 78.48 79.84 77.81 78.28 0.1M
2022-07-11 76.74 78.46 76.74 78.36 0.1M
2022-07-08 77.42 77.77 76.44 77.44 0.1M
2022-07-07 77.70 79.15 77.28 77.62 0.1M
2022-07-06 77.62 77.62 75.05 76.63 0.1M
2022-07-05 76.76 77.62 74.53 77.62 0.2M
2022-07-01 77.76 79.15 76.51 77.99 0.1M
2022-06-30 77.14 79.74 76.61 78.50 0.1M
2022-06-29 79.57 81.71 77.28 78.17 0.1M
2022-06-28 81.85 82.67 79.57 79.57 0.1M
2022-06-27 81.50 82.77 80.25 81.69 0.1M
2022-06-24 77.93 84.43 77.93 81.00 0.4M
2022-06-23 77.65 78.28 76.43 77.51 0.1M
2022-06-22 77.86 78.28 76.54 77.48 0.1M
2022-06-21 78.71 81.05 77.42 78.48 0.1M
2022-06-17 76.70 78.28 75.19 77.15 0.3M
2022-06-16 81.42 81.42 75.17 75.73 0.1M
2022-06-15 82.19 83.96 81.35 82.93 0.1M
2022-06-14 80.63 82.24 80.33 81.61 0.1M
2022-06-13 82.13 82.71 80.42 80.82 0.1M
2022-06-10 83.80 84.55 83.29 83.84 0.1M
2022-06-09 84.99 86.00 84.88 84.95 0.1M
2022-06-08 86.70 87.15 84.70 84.99 0.1M
2022-06-07 86.59 87.86 85.25 87.35 0.2M
2022-06-06 83.92 84.83 83.25 84.76 0.1M
2022-06-03 83.78 84.35 82.70 83.79 0.1M
2022-06-02 83.82 84.99 83.33 84.48 0.1M
2022-06-01 84.70 84.72 83.15 83.54 0.1M
2022-05-31 84.34 85.54 83.36 84.80 0.1M
2022-05-27 82.90 84.94 82.24 84.94 0.1M
2022-05-26 81.73 83.30 81.20 82.60 0.1M
2022-05-25 80.46 81.97 80.22 81.41 0.1M
2022-05-24 80.56 81.15 78.38 81.11 0.1M
2022-05-23 81.43 82.22 78.79 81.05 0.1M
2022-05-20 82.79 82.79 78.49 80.92 0.1M
2022-05-19 83.20 83.27 81.27 82.02 0.1M
2022-05-18 84.46 85.27 83.22 83.42 0.2M
2022-05-17 82.89 84.95 82.23 84.95 0.1M
2022-05-16 81.73 82.89 80.88 81.75 0.1M
2022-05-13 81.41 82.72 81.17 82.17 0.1M
2022-05-12 81.72 81.98 79.05 81.08 0.1M
2022-05-11 82.95 84.51 81.36 81.55 0.1M
2022-05-10 82.93 83.82 80.74 82.75 0.1M
2022-05-09 80.50 82.47 79.71 81.85 0.1M
2022-05-06 81.33 82.96 80.09 81.52 0.1M
2022-05-05 83.60 84.33 80.49 81.75 0.1M
2022-05-04 83.54 84.58 81.48 84.47 0.1M
2022-05-03 82.89 83.71 82.28 83.35 0.1M
2022-05-02 80.66 82.99 78.36 82.80 0.1M
2022-04-29 82.58 84.82 80.63 81.14 0.2M
2022-04-28 79.48 82.80 78.56 82.60 0.2M
2022-04-27 77.37 79.51 77.12 77.60 0.1M
2022-04-26 78.37 78.82 77.37 77.76 0.1M
2022-04-25 77.11 79.34 76.27 79.08 0.1M
2022-04-22 78.72 79.79 77.44 77.80 0.1M
2022-04-21 80.28 81.85 78.86 79.06 0.1M
2022-04-20 79.68 80.83 79.54 79.73 0.1M
2022-04-19 78.27 79.55 78.27 79.14 0.1M
2022-04-18 77.35 79.27 77.35 78.22 0.1M
2022-04-14 78.89 79.45 77.67 77.69 0.1M
2022-04-13 78.14 79.24 77.88 78.69 0.1M
2022-04-12 77.34 78.95 77.34 77.91 0.1M
2022-04-11 77.87 78.73 76.86 76.86 0.1M
2022-04-08 79.01 80.25 77.95 78.01 0.1M
2022-04-07 79.81 80.45 78.21 79.28 0.2M
2022-04-06 79.13 80.53 78.69 79.68 0.1M
2022-04-05 82.49 83.46 79.72 79.90 0.1M
2022-04-04 82.83 83.20 82.27 82.79 0.1M
2022-04-01 82.31 82.99 81.23 82.70 0.1M
2022-03-31 82.40 83.08 81.63 81.81 0.1M
2022-03-30 83.59 84.27 82.38 82.75 0.1M
2022-03-29 82.57 84.62 82.57 83.84 0.1M
2022-03-28 83.58 83.58 81.18 81.84 0.1M
2022-03-25 83.47 84.66 82.98 83.95 0.1M
2022-03-24 83.43 83.99 82.49 83.02 0.1M
2022-03-23 84.47 84.90 82.99 83.25 0.1M
2022-03-22 86.64 87.41 84.78 84.98 0.2M
2022-03-21 86.36 87.15 85.67 86.30 0.1M
2022-03-18 85.81 86.74 85.05 86.70 0.3M
2022-03-17 84.25 86.45 84.11 85.81 0.1M
2022-03-16 83.03 84.87 82.70 84.60 0.1M
2022-03-15 81.45 82.77 81.45 82.21 0.1M
2022-03-14 82.58 83.00 80.92 81.13 0.1M
2022-03-11 82.94 83.79 82.13 82.47 0.1M
2022-03-10 81.22 82.64 81.05 82.50 0.1M
2022-03-09 81.75 82.49 81.46 82.27 0.1M
2022-03-08 81.76 82.24 79.43 81.01 0.2M
2022-03-07 79.70 82.08 79.45 81.32 0.2M
2022-03-04 81.34 82.06 80.10 80.46 0.1M
2022-03-03 82.20 82.22 81.14 82.12 0.1M
2022-03-02 80.69 82.23 80.37 81.80 0.1M
2022-03-01 81.29 81.86 79.78 80.15 0.2M
2022-02-28 80.42 81.86 80.42 81.47 0.2M
2022-02-25 78.48 81.71 77.92 81.59 0.1M
2022-02-24 77.53 78.55 76.14 78.26 0.2M
2022-02-23 80.03 81.57 79.24 79.45 0.2M
2022-02-22 81.27 82.21 79.34 79.78 0.3M
2022-02-18 81.95 82.78 80.85 81.83 0.2M
2022-02-17 81.75 82.61 81.08 82.38 0.2M
2022-02-16 82.08 83.32 81.43 82.61 0.1M
2022-02-15 81.07 82.60 80.71 82.50 0.1M
2022-02-14 79.08 80.86 78.51 80.31 0.2M
2022-02-11 78.81 80.31 78.25 79.20 0.2M
2022-02-10 79.01 80.41 78.39 79.08 0.2M
2022-02-09 79.34 80.42 79.34 80.36 0.1M
2022-02-08 77.12 79.16 76.54 78.77 0.1M
2022-02-07 77.71 78.39 76.45 77.43 0.2M
2022-02-04 78.56 79.30 77.53 78.13 0.1M
2022-02-03 77.85 79.68 77.85 79.01 0.2M
2022-02-02 78.50 79.77 78.11 78.54 0.2M
2022-02-01 77.53 79.16 76.71 78.30 0.2M
2022-01-31 74.63 77.67 74.63 77.52 0.2M
2022-01-28 74.27 75.95 72.88 75.43 0.2M
2022-01-27 78.64 79.34 73.03 74.57 0.3M
2022-01-26 79.38 81.49 78.17 79.15 0.2M
2022-01-25 78.80 80.20 77.05 79.34 0.2M
2022-01-24 79.19 80.13 76.77 79.41 0.2M
2022-01-21 80.99 83.26 79.55 80.89 0.2M
2022-01-20 82.62 83.91 80.81 80.91 0.1M
2022-01-19 85.10 85.31 81.90 82.01 0.2M
2022-01-18 87.90 87.90 83.76 85.16 0.3M
2022-01-14 91.64 93.13 91.64 92.86 0.1M
2022-01-13 91.81 93.04 91.58 92.29 0.1M
2022-01-12 92.48 92.56 90.65 91.30 0.1M
2022-01-11 92.46 92.92 91.16 92.09 0.1M
2022-01-10 92.55 93.30 91.27 92.66 0.1M
2022-01-07 95.53 95.53 92.76 92.83 0.1M
2022-01-06 97.08 97.08 95.25 95.67 0.1M
2022-01-05 97.94 99.12 95.54 96.66 0.1M
2022-01-04 98.15 98.75 97.08 97.84 0.1M
2022-01-03 95.91 98.55 95.91 97.78 0.1M