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
2023-12-29 109.54 109.54 107.45 108.13 0.1M
2023-12-28 107.45 109.55 107.45 109.55 0.1M
2023-12-27 109.92 110.00 108.01 108.20 0.1M
2023-12-26 109.50 109.99 108.95 109.47 0.0M
2023-12-22 109.29 110.52 108.46 108.97 0.1M
2023-12-21 110.54 110.54 106.72 108.28 0.1M
2023-12-20 111.10 114.06 107.50 109.36 0.2M
2023-12-19 109.78 112.20 108.92 111.10 0.1M
2023-12-18 110.22 110.91 107.79 109.41 0.1M
2023-12-15 109.53 111.97 108.77 109.35 0.6M
2023-12-14 105.44 109.01 105.35 109.01 0.2M
2023-12-13 102.08 104.40 101.59 104.07 0.1M
2023-12-12 102.76 102.84 101.01 102.06 0.1M
2023-12-11 102.17 103.98 101.44 102.41 0.1M
2023-12-08 101.05 102.27 96.46 101.73 0.1M
2023-12-07 101.70 101.78 100.57 100.91 0.1M
2023-12-06 103.15 103.19 101.07 101.19 0.1M
2023-12-05 103.82 104.03 101.14 102.10 0.1M
2023-12-04 103.37 104.01 102.40 103.82 0.1M
2023-12-01 101.47 103.61 101.35 103.16 0.1M
2023-11-30 101.64 102.55 101.09 101.89 0.1M
2023-11-29 102.89 105.46 101.00 101.83 0.1M
2023-11-28 104.48 104.48 102.61 102.81 0.1M
2023-11-27 103.87 104.98 103.69 104.72 0.1M
2023-11-24 104.49 104.74 104.02 104.67 0.0M
2023-11-22 106.88 108.05 104.09 104.36 0.1M
2023-11-21 106.25 108.87 105.74 106.00 0.1M
2023-11-20 106.94 107.82 106.31 106.88 0.1M
2023-11-17 106.93 108.19 105.67 106.37 0.1M
2023-11-16 106.17 107.12 104.72 106.03 0.1M
2023-11-15 106.33 108.86 102.93 106.77 0.1M
2023-11-14 104.06 106.41 104.04 106.33 0.2M
2023-11-13 101.35 102.10 100.14 101.61 0.1M
2023-11-10 98.80 101.43 98.16 101.18 0.1M
2023-11-09 97.87 98.50 97.27 98.26 0.1M
2023-11-08 98.25 99.14 96.67 97.57 0.1M
2023-11-07 98.73 98.86 97.82 98.19 0.1M
2023-11-06 98.94 99.55 98.00 99.41 0.1M
2023-11-03 98.70 100.33 98.45 99.06 0.1M
2023-11-02 99.77 99.77 96.73 97.50 0.1M
2023-11-01 97.88 98.98 96.96 98.64 0.1M
2023-10-31 97.12 98.89 96.08 98.32 0.1M
2023-10-30 95.43 98.09 95.43 97.19 0.2M
2023-10-27 94.58 96.29 93.21 94.68 0.2M
2023-10-26 92.22 95.36 88.57 94.09 0.2M
2023-10-25 88.77 89.60 87.21 87.46 0.1M
2023-10-24 89.96 90.26 88.60 88.87 0.1M
2023-10-23 90.11 90.43 89.03 89.27 0.1M
2023-10-20 91.65 91.65 89.47 90.30 0.1M
2023-10-19 93.82 93.98 91.15 91.27 0.1M
2023-10-18 94.61 94.63 92.89 93.82 0.1M
2023-10-17 94.12 95.31 93.97 94.97 0.1M
2023-10-16 94.37 95.38 93.76 94.50 0.1M
2023-10-13 94.86 94.86 92.79 93.74 0.1M
2023-10-12 95.63 95.63 93.64 94.97 0.1M
2023-10-11 95.13 96.14 94.51 95.50 0.1M
2023-10-10 95.10 95.77 93.80 95.12 0.1M
2023-10-09 92.77 94.86 91.90 94.74 0.1M
2023-10-06 92.45 94.00 92.45 93.29 0.1M
2023-10-05 93.25 93.44 92.15 92.65 0.1M
2023-10-04 93.18 93.74 91.94 93.44 0.1M
2023-10-03 93.02 93.52 92.13 92.70 0.1M
2023-10-02 92.31 93.36 92.05 93.31 0.1M
2023-09-29 93.73 93.73 92.30 92.98 0.1M
2023-09-28 91.26 94.30 90.34 93.38 0.2M
2023-09-27 90.58 92.12 90.10 91.07 0.2M
2023-09-26 90.92 91.75 89.48 89.83 0.1M
2023-09-25 90.11 91.58 90.11 90.99 0.1M
2023-09-22 90.17 91.07 89.81 90.26 0.1M
2023-09-21 90.10 90.88 89.35 89.96 0.1M
2023-09-20 90.69 91.67 90.69 90.80 0.1M
2023-09-19 90.13 91.41 90.01 90.74 0.1M
2023-09-18 90.39 91.51 90.01 90.06 0.1M
2023-09-15 91.51 91.81 89.67 90.04 0.5M
2023-09-14 91.51 91.97 90.85 91.45 0.1M
2023-09-13 91.25 92.10 90.42 90.73 0.1M
2023-09-12 92.02 92.34 90.92 91.21 0.1M
2023-09-11 92.65 93.08 91.88 92.23 0.1M
2023-09-08 92.76 93.51 91.08 91.73 0.1M
2023-09-07 94.66 94.66 92.34 92.67 0.2M
2023-09-06 97.93 98.72 94.72 95.02 0.1M
2023-09-05 100.88 100.88 96.77 97.61 0.1M
2023-09-01 102.04 103.15 101.37 101.80 0.1M
2023-08-31 101.81 103.00 101.54 101.55 0.2M
2023-08-30 100.88 102.35 100.88 101.65 0.1M
2023-08-29 100.34 101.80 100.33 101.32 0.1M
2023-08-28 100.16 101.39 100.16 100.56 0.1M
2023-08-25 99.64 100.36 98.52 99.52 0.1M
2023-08-24 101.00 102.06 99.41 99.48 0.1M
2023-08-23 99.24 101.23 99.24 101.04 0.1M
2023-08-22 97.92 99.51 97.92 98.89 0.1M
2023-08-21 97.06 98.19 95.63 97.39 0.1M
2023-08-18 95.63 98.02 95.53 97.27 0.2M
2023-08-17 96.49 96.99 95.28 95.96 0.1M
2023-08-16 96.32 98.41 95.92 95.97 0.1M
2023-08-15 95.71 96.75 94.71 96.63 0.2M
2023-08-14 95.89 96.84 95.30 96.26 0.1M
2023-08-11 96.34 97.54 96.25 96.38 0.1M
2023-08-10 97.00 97.68 96.12 96.46 0.1M
2023-08-09 98.05 98.05 96.54 97.27 0.1M
2023-08-08 97.82 98.16 96.37 98.05 0.1M
2023-08-07 98.97 99.07 98.04 98.83 0.1M
2023-08-04 97.40 98.95 97.11 98.50 0.1M
2023-08-03 96.99 98.12 96.67 97.70 0.1M
2023-08-02 97.20 97.80 95.42 97.37 0.1M
2023-08-01 98.17 98.86 97.76 98.04 0.1M
2023-07-31 97.39 98.54 96.78 98.49 0.1M
2023-07-28 99.22 99.22 95.29 97.12 0.1M
2023-07-27 100.07 101.68 97.47 98.54 0.1M
2023-07-26 102.05 103.19 101.30 102.13 0.1M
2023-07-25 101.52 103.31 101.52 102.53 0.1M
2023-07-24 100.92 102.01 100.73 101.44 0.1M
2023-07-21 102.20 102.39 100.80 100.93 0.1M
2023-07-20 101.50 102.29 100.05 101.56 0.2M
2023-07-19 103.34 103.34 100.71 101.33 0.1M
2023-07-18 101.11 103.04 101.08 102.95 0.1M
2023-07-17 100.24 101.81 100.24 101.09 0.1M
2023-07-14 101.14 101.14 99.41 100.21 0.0M
2023-07-13 100.66 101.91 100.66 101.06 0.1M
2023-07-12 99.85 101.45 99.63 100.43 0.1M
2023-07-11 98.32 99.48 97.63 99.12 0.1M
2023-07-10 97.12 98.99 97.12 98.24 0.1M
2023-07-07 96.79 98.15 96.79 97.52 0.1M
2023-07-06 96.57 97.53 95.68 96.41 0.1M
2023-07-05 97.59 97.88 96.73 97.54 0.1M
2023-07-03 97.83 98.75 97.83 98.18 0.1M
2023-06-30 97.92 98.94 97.13 98.24 0.1M
2023-06-29 94.33 97.60 94.19 97.33 0.2M
2023-06-28 93.36 94.56 93.36 94.21 0.1M
2023-06-27 93.56 94.67 93.12 93.76 0.1M
2023-06-26 93.15 94.67 92.29 93.07 0.1M
2023-06-23 94.55 95.30 92.87 93.15 0.2M
2023-06-22 96.39 96.84 95.22 95.38 0.1M
2023-06-21 96.01 97.16 95.81 96.29 0.1M
2023-06-20 95.95 97.09 94.86 96.51 0.1M
2023-06-16 97.15 97.15 95.57 96.16 0.4M
2023-06-15 94.70 96.35 94.70 96.18 0.1M
2023-06-14 96.71 97.01 94.67 95.28 0.1M
2023-06-13 96.50 97.50 96.24 96.62 0.1M
2023-06-12 95.19 96.32 95.13 96.16 0.2M
2023-06-09 95.22 95.43 94.52 95.04 0.1M
2023-06-08 95.81 95.89 94.75 95.07 0.1M
2023-06-07 94.34 96.62 94.34 95.80 0.1M
2023-06-06 91.68 94.66 91.30 93.73 0.1M
2023-06-05 93.25 93.53 90.00 91.69 0.1M
2023-06-02 91.28 94.38 90.82 93.84 0.1M
2023-06-01 90.79 91.08 89.25 90.41 0.1M
2023-05-31 90.87 91.27 89.72 90.68 0.3M
2023-05-30 93.77 94.39 90.96 91.40 0.1M
2023-05-26 89.97 93.44 89.51 93.28 0.2M
2023-05-25 87.28 90.71 87.28 90.24 0.2M
2023-05-24 86.95 87.71 86.41 87.05 0.1M
2023-05-23 87.19 88.55 86.66 87.49 0.1M
2023-05-22 86.91 87.44 86.11 87.20 0.1M
2023-05-19 88.66 88.66 86.85 87.01 0.1M
2023-05-18 86.71 87.94 86.71 87.47 0.1M
2023-05-17 86.15 87.20 85.59 86.92 0.1M
2023-05-16 85.96 86.62 85.59 85.59 0.1M
2023-05-15 86.74 86.94 85.93 86.37 0.1M
2023-05-12 86.07 86.68 85.44 86.39 0.1M
2023-05-11 85.70 86.70 85.35 85.82 0.1M
2023-05-10 86.64 86.95 85.50 86.47 0.1M
2023-05-09 86.12 86.37 85.39 85.55 0.1M
2023-05-08 85.64 86.55 84.99 86.35 0.1M
2023-05-05 85.91 87.58 85.36 85.68 0.1M
2023-05-04 86.28 86.48 83.84 84.72 0.1M
2023-05-03 87.31 88.48 86.87 87.09 0.1M
2023-05-02 88.06 88.28 86.45 87.12 0.1M
2023-05-01 87.32 90.66 87.30 88.50 0.2M
2023-04-28 87.96 91.39 86.32 87.47 0.3M
2023-04-27 88.13 88.95 84.87 88.04 0.2M
2023-04-26 88.36 88.79 86.72 88.49 0.1M
2023-04-25 89.77 89.91 88.18 88.48 0.1M
2023-04-24 90.92 92.26 90.52 90.85 0.1M
2023-04-21 92.24 92.24 90.86 91.02 0.2M
2023-04-20 93.12 93.75 92.08 92.34 0.1M
2023-04-19 95.96 96.16 93.17 93.32 0.1M
2023-04-18 97.32 98.13 96.18 96.31 0.1M
2023-04-17 96.46 97.19 96.19 96.89 0.1M
2023-04-14 96.02 97.50 95.62 96.44 0.2M
2023-04-13 95.83 96.80 94.87 96.51 0.1M
2023-04-12 95.75 96.33 94.94 95.39 0.1M
2023-04-11 93.99 95.87 93.99 95.26 0.2M
2023-04-10 92.75 93.96 92.75 93.86 0.2M
2023-04-06 91.37 93.35 90.43 93.23 0.2M
2023-04-05 91.78 91.82 90.02 91.10 0.3M
2023-04-04 95.46 95.46 91.96 92.05 0.3M
2023-04-03 97.41 97.59 93.41 95.48 0.2M
2023-03-31 95.97 97.73 95.88 97.57 0.2M
2023-03-30 95.15 95.80 94.55 95.20 0.2M
2023-03-29 95.36 95.64 94.28 94.74 0.2M
2023-03-28 95.02 96.78 93.60 94.43 0.1M
2023-03-27 95.04 95.95 94.55 95.22 0.1M
2023-03-24 93.93 94.85 92.73 94.56 0.1M
2023-03-23 95.24 96.40 94.04 94.52 0.1M
2023-03-22 96.49 97.82 94.57 94.72 0.1M
2023-03-21 96.81 98.65 95.75 96.74 0.1M
2023-03-20 94.70 96.96 94.70 95.98 0.2M
2023-03-17 95.01 95.45 93.75 94.08 0.4M
2023-03-16 92.49 96.11 91.16 95.49 0.2M
2023-03-15 94.68 95.15 92.47 93.70 0.2M
2023-03-14 95.93 97.30 95.26 96.74 0.2M
2023-03-13 94.16 95.57 93.25 93.89 0.1M
2023-03-10 97.26 97.66 94.86 95.69 0.1M
2023-03-09 98.85 99.35 97.25 97.31 0.1M
2023-03-08 96.37 99.13 96.17 98.93 0.2M
2023-03-07 96.34 96.74 95.57 96.44 0.2M
2023-03-06 96.07 96.51 95.23 96.12 0.2M
2023-03-03 96.14 96.33 95.26 96.11 0.1M
2023-03-02 95.73 95.91 94.39 95.45 0.1M
2023-03-01 96.25 97.78 95.90 96.62 0.1M
2023-02-28 96.30 96.86 95.51 95.89 0.2M
2023-02-27 96.69 97.24 95.91 96.76 0.2M
2023-02-24 96.56 96.69 95.79 96.15 0.1M
2023-02-23 97.64 98.56 96.19 97.33 0.1M
2023-02-22 97.54 98.09 96.47 97.33 0.1M
2023-02-21 99.36 100.04 97.04 97.39 0.1M
2023-02-17 100.41 100.45 99.33 100.18 0.2M
2023-02-16 99.23 100.84 99.23 100.23 0.1M
2023-02-15 98.60 100.40 98.21 100.00 0.1M
2023-02-14 99.38 100.10 98.58 99.27 0.1M
2023-02-13 98.99 99.90 98.01 99.69 0.1M
2023-02-10 97.09 99.44 97.09 98.93 0.1M
2023-02-09 99.57 99.91 95.93 97.69 0.1M
2023-02-08 99.04 99.51 97.81 98.72 0.2M
2023-02-07 98.57 100.47 98.47 99.83 0.2M
2023-02-06 99.50 100.05 98.13 99.27 0.3M
2023-02-03 99.38 101.38 99.38 100.47 0.2M
2023-02-02 99.91 100.68 98.89 99.90 0.2M
2023-02-01 95.55 100.58 95.55 99.93 0.4M
2023-01-31 92.34 96.38 92.33 95.99 0.3M
2023-01-30 92.61 94.58 92.06 92.12 0.2M
2023-01-27 94.00 94.76 93.02 93.56 0.4M
2023-01-26 107.64 110.10 92.23 93.86 1.3M
2023-01-25 114.05 114.05 111.13 113.24 0.2M
2023-01-24 114.47 115.36 113.68 114.63 0.1M
2023-01-23 112.99 114.97 112.30 114.50 0.2M
2023-01-20 111.58 112.57 110.20 112.52 0.1M
2023-01-19 112.02 112.02 110.59 110.75 0.1M
2023-01-18 112.61 113.69 111.32 112.04 0.1M
2023-01-17 113.90 114.96 111.93 112.58 0.1M
2023-01-13 110.52 113.44 110.23 113.37 0.1M
2023-01-12 110.53 111.54 110.19 110.95 0.1M
2023-01-11 111.29 111.51 109.42 110.12 0.1M
2023-01-10 109.55 111.18 109.55 110.86 0.1M
2023-01-09 108.30 110.78 108.20 110.05 0.1M
2023-01-06 105.65 108.13 105.38 107.94 0.1M
2023-01-05 103.76 105.41 102.09 104.69 0.1M
2023-01-04 104.57 106.27 103.26 104.13 0.1M
2023-01-03 103.13 104.29 102.68 103.87 0.1M