Pliant

PLRX
🏛️ usa →
1.49
Last Update: 2025-09-29
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 19.16 19.23 18.10 18.11 0.4M
2023-12-28 19.06 19.50 18.66 19.11 0.7M
2023-12-27 18.67 19.38 18.60 19.15 0.6M
2023-12-26 17.60 18.61 17.48 18.52 0.5M
2023-12-22 16.76 17.37 16.73 17.27 0.3M
2023-12-21 16.48 16.74 16.16 16.49 0.2M
2023-12-20 16.50 17.40 16.11 16.31 0.4M
2023-12-19 16.60 17.16 16.46 16.51 0.5M
2023-12-18 16.65 16.94 16.09 16.47 0.3M
2023-12-15 16.89 17.77 16.60 16.76 0.8M
2023-12-14 15.69 16.83 15.69 16.77 0.9M
2023-12-13 14.96 15.56 14.42 15.52 0.5M
2023-12-12 15.11 15.18 14.70 15.04 0.4M
2023-12-11 14.63 15.21 14.14 15.10 0.5M
2023-12-08 15.05 15.28 14.62 14.63 0.5M
2023-12-07 14.49 14.93 14.37 14.70 0.8M
2023-12-06 14.64 14.74 14.07 14.51 0.5M
2023-12-05 14.38 15.35 14.38 14.51 0.5M
2023-12-04 14.30 14.64 14.04 14.43 0.4M
2023-12-01 13.87 14.19 13.43 14.15 0.4M
2023-11-30 14.04 14.69 13.76 13.89 0.4M
2023-11-29 14.22 14.70 13.85 13.89 0.3M
2023-11-28 14.11 14.25 13.75 14.16 0.3M
2023-11-27 14.11 14.30 13.78 14.18 0.3M
2023-11-24 13.93 14.51 13.87 14.29 0.1M
2023-11-22 14.27 14.43 13.81 13.93 0.2M
2023-11-21 14.36 14.42 13.79 14.14 0.3M
2023-11-20 14.17 15.12 14.17 14.36 0.3M
2023-11-17 13.51 14.18 13.38 14.18 0.3M
2023-11-16 13.74 13.77 13.29 13.50 0.3M
2023-11-15 13.24 14.17 13.24 13.60 0.6M
2023-11-14 13.37 13.45 12.90 13.17 0.8M
2023-11-13 13.59 13.59 12.61 12.85 0.5M
2023-11-10 15.62 16.08 13.81 13.83 0.8M
2023-11-09 15.24 15.65 14.15 14.20 0.4M
2023-11-08 15.81 15.81 14.80 15.03 0.5M
2023-11-07 15.41 16.10 15.29 15.69 0.7M
2023-11-06 16.09 16.31 15.41 15.45 0.5M
2023-11-03 15.23 16.38 14.65 16.11 0.5M
2023-11-02 15.06 15.20 14.77 15.04 0.3M
2023-11-01 14.64 15.15 14.57 14.84 0.4M
2023-10-31 13.88 14.78 13.80 14.67 0.5M
2023-10-30 13.57 14.31 13.57 13.95 0.7M
2023-10-27 13.56 13.58 13.04 13.40 0.6M
2023-10-26 13.71 13.90 13.38 13.64 0.3M
2023-10-25 13.54 13.80 13.20 13.63 0.5M
2023-10-24 13.55 13.87 13.40 13.65 0.4M
2023-10-23 13.58 13.61 13.40 13.45 0.3M
2023-10-20 13.69 14.18 13.57 13.65 0.5M
2023-10-19 13.51 13.95 13.23 13.88 0.6M
2023-10-18 14.55 14.59 13.40 13.55 1.0M
2023-10-17 15.28 15.72 14.40 14.78 0.6M
2023-10-16 15.44 15.69 15.02 15.40 0.3M
2023-10-13 15.73 15.73 15.06 15.25 0.4M
2023-10-12 16.09 16.18 15.35 15.61 0.5M
2023-10-11 17.29 17.74 16.17 16.21 0.6M
2023-10-10 17.09 17.39 16.91 17.29 0.7M
2023-10-09 17.20 17.28 16.84 17.08 0.3M
2023-10-06 17.25 18.03 16.88 17.61 0.6M
2023-10-05 16.53 17.36 16.53 17.31 0.7M
2023-10-04 16.99 17.15 16.41 16.52 0.6M
2023-10-03 15.85 17.16 15.83 17.06 1.0M
2023-10-02 17.23 17.59 15.89 16.05 0.9M
2023-09-29 16.55 17.43 16.51 17.34 0.9M
2023-09-28 16.64 17.00 16.00 16.40 0.6M
2023-09-27 17.04 17.17 16.13 16.56 1.5M
2023-09-26 15.73 17.50 15.60 16.67 3.6M
2023-09-25 14.86 14.90 14.47 14.58 0.5M
2023-09-22 15.97 15.97 14.98 15.01 0.5M
2023-09-21 16.13 16.13 15.25 15.94 0.7M
2023-09-20 16.62 17.02 16.31 16.33 0.6M
2023-09-19 16.40 16.65 16.18 16.59 0.6M
2023-09-18 16.06 16.41 15.71 16.39 0.5M
2023-09-15 16.21 16.25 15.80 16.01 1.3M
2023-09-14 16.46 16.74 16.15 16.18 0.4M
2023-09-13 16.63 16.81 16.40 16.45 0.4M
2023-09-12 16.41 16.89 16.37 16.61 0.3M
2023-09-11 16.56 16.72 16.22 16.42 0.4M
2023-09-08 16.87 16.87 16.40 16.45 0.3M
2023-09-07 16.96 17.19 16.79 16.91 0.3M
2023-09-06 16.86 17.07 16.55 17.01 0.4M
2023-09-05 16.80 17.01 16.54 16.82 0.4M
2023-09-01 16.91 17.31 16.71 16.80 0.3M
2023-08-31 16.71 17.22 16.71 16.88 0.5M
2023-08-30 16.79 16.79 16.23 16.71 0.3M
2023-08-29 16.61 16.86 16.50 16.59 0.3M
2023-08-28 16.36 16.87 16.32 16.55 0.3M
2023-08-25 16.51 16.84 16.22 16.26 0.3M
2023-08-24 16.92 16.99 15.88 16.52 0.5M
2023-08-23 17.14 17.45 16.84 16.99 0.3M
2023-08-22 17.17 17.19 16.92 17.02 0.3M
2023-08-21 16.69 17.33 16.61 17.17 0.4M
2023-08-18 16.81 17.32 16.73 16.78 0.4M
2023-08-17 17.42 17.60 17.04 17.09 0.4M
2023-08-16 17.76 17.82 16.88 17.20 0.5M
2023-08-15 18.02 18.20 17.62 17.93 0.7M
2023-08-14 18.03 18.11 17.50 18.01 0.9M
2023-08-11 18.62 19.20 17.93 18.03 0.5M
2023-08-10 18.40 19.88 17.93 18.78 0.7M
2023-08-09 18.05 18.20 17.53 18.18 0.6M
2023-08-08 18.61 18.88 17.90 18.17 0.8M
2023-08-07 20.09 20.21 18.73 18.80 0.8M
2023-08-04 19.58 20.23 19.43 20.15 1.1M
2023-08-03 18.73 20.01 18.68 19.50 1.2M
2023-08-02 17.31 18.99 17.00 18.90 1.7M
2023-08-01 17.85 17.95 17.12 17.51 0.8M
2023-07-31 17.14 17.87 17.14 17.84 0.8M
2023-07-28 17.01 17.33 16.77 17.13 0.8M
2023-07-27 17.25 17.29 16.79 16.90 0.5M
2023-07-26 18.00 18.00 17.08 17.15 0.5M
2023-07-25 17.74 17.90 17.50 17.65 0.5M
2023-07-24 17.52 17.81 17.32 17.77 0.5M
2023-07-21 17.57 17.77 17.44 17.52 0.3M
2023-07-20 17.81 17.81 17.41 17.50 0.4M
2023-07-19 18.14 18.25 17.62 17.82 1.1M
2023-07-18 17.84 18.35 17.84 18.03 0.6M
2023-07-17 18.10 18.47 17.83 17.84 0.6M
2023-07-14 18.54 18.62 17.95 18.30 0.4M
2023-07-13 18.77 18.92 18.41 18.50 0.4M
2023-07-12 19.07 19.24 18.57 18.65 0.7M
2023-07-11 18.86 19.14 18.60 19.07 0.3M
2023-07-10 18.37 18.87 18.31 18.80 0.7M
2023-07-07 18.30 18.50 18.07 18.37 0.5M
2023-07-06 17.70 18.40 17.55 18.36 0.7M
2023-07-05 18.00 18.10 17.64 17.81 0.6M
2023-07-03 18.12 18.27 17.79 18.01 0.4M
2023-06-30 18.46 18.61 17.88 18.12 3.2M
2023-06-29 18.89 18.89 18.05 18.26 1.1M
2023-06-28 18.84 19.16 18.60 19.04 1.1M
2023-06-27 19.32 19.32 18.63 18.90 1.0M
2023-06-26 20.54 20.66 19.10 19.41 1.5M
2023-06-23 20.99 21.21 20.35 20.84 8.5M
2023-06-22 21.61 21.98 21.16 21.28 0.7M
2023-06-21 21.51 21.94 21.11 21.60 0.6M
2023-06-20 22.05 22.53 21.79 22.14 0.5M
2023-06-16 23.58 24.05 21.60 22.26 0.9M
2023-06-15 24.20 24.72 23.37 23.39 0.7M
2023-06-14 23.61 24.74 23.36 24.33 0.7M
2023-06-13 22.64 23.90 22.43 23.55 0.6M
2023-06-12 22.68 23.36 22.09 22.67 0.4M
2023-06-09 22.70 23.09 22.13 22.58 0.6M
2023-06-08 23.14 23.24 22.56 22.77 0.5M
2023-06-07 23.67 23.81 22.75 23.09 0.4M
2023-06-06 23.06 23.81 22.81 23.67 0.6M
2023-06-05 22.17 23.08 21.97 23.00 0.3M
2023-06-02 22.00 22.44 21.64 22.21 0.4M
2023-06-01 21.54 21.85 20.83 21.75 0.4M
2023-05-31 21.39 21.90 21.30 21.63 0.5M
2023-05-30 21.53 21.95 21.11 21.30 0.7M
2023-05-26 20.78 21.57 20.66 21.50 0.4M
2023-05-25 21.61 21.85 20.69 20.99 0.4M
2023-05-24 21.40 21.62 20.71 21.60 0.6M
2023-05-23 22.14 23.14 21.35 21.45 0.4M
2023-05-22 21.85 22.69 21.81 22.13 0.4M
2023-05-19 22.36 22.88 21.59 21.84 0.6M
2023-05-18 22.28 22.95 21.00 22.14 1.5M
2023-05-17 22.13 22.48 21.39 21.53 0.9M
2023-05-16 22.07 22.29 21.41 22.20 0.6M
2023-05-15 21.95 22.98 21.86 22.33 0.7M
2023-05-12 22.66 22.89 21.91 22.09 0.7M
2023-05-11 22.77 22.81 22.40 22.66 0.7M
2023-05-10 22.86 23.68 21.98 23.03 0.7M
2023-05-09 22.04 22.82 21.55 22.51 0.6M
2023-05-08 23.19 23.19 21.73 22.10 1.7M
2023-05-05 22.57 23.49 22.32 22.94 0.8M
2023-05-04 23.60 23.69 22.33 22.68 0.8M
2023-05-03 23.34 24.25 22.80 23.90 1.0M
2023-05-02 22.33 23.87 21.99 23.30 2.1M
2023-05-01 24.00 24.00 19.61 22.31 6.3M
2023-04-28 27.86 28.65 27.49 28.25 0.8M
2023-04-27 28.55 28.80 27.59 28.00 0.4M
2023-04-26 30.32 30.35 28.64 28.66 0.8M
2023-04-25 30.46 30.85 29.68 30.30 0.5M
2023-04-24 30.24 30.59 29.87 30.56 0.4M
2023-04-21 29.39 30.80 29.21 30.35 0.6M
2023-04-20 29.93 30.15 28.87 29.17 0.5M
2023-04-19 28.84 30.25 28.65 30.17 0.6M
2023-04-18 27.70 29.26 27.12 28.99 0.9M
2023-04-17 26.75 28.55 26.75 27.70 1.1M
2023-04-14 25.93 26.59 25.75 26.50 0.4M
2023-04-13 25.72 26.60 25.49 26.06 0.5M
2023-04-12 26.60 26.86 25.08 25.40 0.4M
2023-04-11 25.77 26.73 25.52 26.37 1.0M
2023-04-10 25.75 26.15 25.51 25.67 0.7M
2023-04-06 24.90 26.02 24.67 25.86 0.6M
2023-04-05 25.32 25.83 24.22 24.81 0.6M
2023-04-04 26.46 26.55 24.51 25.36 0.8M
2023-04-03 26.74 27.73 26.14 26.48 0.7M
2023-03-31 26.49 26.84 25.77 26.60 0.6M
2023-03-30 27.10 27.35 25.89 26.54 0.5M
2023-03-29 26.48 27.53 26.48 27.15 0.3M
2023-03-28 26.31 27.04 25.86 26.31 0.3M
2023-03-27 25.70 26.64 25.43 26.33 0.4M
2023-03-24 25.76 26.21 25.30 25.60 0.7M
2023-03-23 26.38 26.67 25.63 26.05 0.5M
2023-03-22 27.33 27.33 26.06 26.11 0.4M
2023-03-21 27.88 27.99 27.25 27.52 0.3M
2023-03-20 27.48 28.18 27.25 27.65 0.4M
2023-03-17 27.70 27.70 26.60 27.10 0.4M
2023-03-16 27.32 28.35 26.63 28.02 0.4M
2023-03-15 28.17 28.17 26.76 27.53 0.5M
2023-03-14 28.67 29.96 28.04 28.44 0.4M
2023-03-13 27.52 29.04 27.36 28.20 0.4M
2023-03-10 29.55 29.55 27.09 27.98 0.7M
2023-03-09 31.45 31.49 27.91 28.57 1.0M
2023-03-08 30.74 31.60 30.50 31.40 0.4M
2023-03-07 30.91 31.28 30.60 30.85 0.3M
2023-03-06 31.82 31.82 30.86 31.11 0.3M
2023-03-03 31.54 32.12 30.50 31.59 0.4M
2023-03-02 31.15 31.39 30.32 31.10 0.3M
2023-03-01 31.68 32.25 30.99 31.43 0.5M
2023-02-28 30.93 31.93 30.48 31.86 0.5M
2023-02-27 31.15 31.42 30.02 31.00 0.3M
2023-02-24 31.14 31.77 29.77 31.06 0.5M
2023-02-23 31.31 32.31 30.78 32.10 0.7M
2023-02-22 30.75 31.29 30.75 31.15 0.3M
2023-02-21 31.20 31.28 30.34 30.43 0.5M
2023-02-17 30.45 31.49 29.83 31.43 0.4M
2023-02-16 30.96 31.24 30.42 30.56 0.3M
2023-02-15 31.03 31.56 30.57 31.31 0.4M
2023-02-14 31.00 31.95 30.80 31.19 0.4M
2023-02-13 31.80 32.47 31.00 31.14 0.3M
2023-02-10 31.47 31.98 31.07 31.73 0.4M
2023-02-09 31.94 32.90 31.46 31.98 0.3M
2023-02-08 32.10 32.48 31.62 31.74 0.5M
2023-02-07 32.72 32.72 30.71 32.28 0.7M
2023-02-06 33.46 34.00 32.49 32.61 0.5M
2023-02-03 34.07 34.66 32.79 33.39 0.4M
2023-02-02 34.67 35.51 33.55 34.00 0.5M
2023-02-01 34.76 35.67 33.50 34.45 0.6M
2023-01-31 34.59 35.67 34.06 35.04 0.6M
2023-01-30 34.72 35.00 33.48 34.47 0.6M
2023-01-27 36.17 36.64 34.87 34.87 1.0M
2023-01-26 35.00 36.37 34.37 36.26 2.2M
2023-01-25 32.83 34.74 31.88 34.65 3.9M
2023-01-24 31.07 33.29 30.42 32.94 3.2M
2023-01-23 35.04 36.50 29.94 30.28 13.5M
2023-01-20 22.04 22.78 21.86 22.51 0.4M
2023-01-19 22.36 22.40 21.78 21.94 0.2M
2023-01-18 23.00 23.28 22.28 22.31 0.3M
2023-01-17 23.28 23.50 22.36 22.94 0.5M
2023-01-13 23.59 23.91 22.89 23.44 0.9M
2023-01-12 20.98 23.77 20.81 23.63 0.9M
2023-01-11 19.30 21.09 19.18 20.95 0.8M
2023-01-10 19.22 19.60 18.18 19.35 0.6M
2023-01-09 19.26 19.60 18.91 19.28 0.3M
2023-01-06 18.73 19.41 18.44 19.19 0.6M
2023-01-05 18.62 19.45 18.35 18.73 0.5M
2023-01-04 19.01 19.68 18.62 18.79 0.5M
2023-01-03 19.46 19.95 18.70 19.00 0.5M