Polar Power

POLA
🏛️ usa →
3.47
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 3.76 3.90 3.58 3.58 0.2M
2021-12-30 3.55 3.91 3.55 3.73 0.2M
2021-12-29 3.69 3.71 3.54 3.54 0.2M
2021-12-28 3.80 3.85 3.66 3.73 0.2M
2021-12-27 4.11 4.14 3.80 3.86 0.2M
2021-12-23 4.09 4.11 3.98 4.00 0.1M
2021-12-22 4.17 4.18 4.00 4.12 0.1M
2021-12-21 4.00 4.23 3.95 4.16 0.4M
2021-12-20 3.78 3.99 3.74 3.98 0.1M
2021-12-17 3.85 4.05 3.71 3.92 0.1M
2021-12-16 4.20 4.20 3.87 3.90 0.1M
2021-12-15 4.06 4.18 3.82 4.14 0.3M
2021-12-14 4.15 4.35 4.05 4.09 0.2M
2021-12-13 4.32 4.37 4.04 4.24 0.2M
2021-12-10 4.51 4.59 4.22 4.31 0.3M
2021-12-09 4.76 5.07 4.42 4.50 1.3M
2021-12-08 4.65 5.30 4.48 4.84 1.7M
2021-12-07 4.64 4.90 4.45 4.67 0.7M
2021-12-06 4.38 5.10 4.20 4.63 0.9M
2021-12-03 5.01 5.15 4.40 4.40 0.8M
2021-12-02 5.02 5.28 4.92 5.07 0.4M
2021-12-01 5.80 5.80 5.01 5.02 0.4M
2021-11-30 5.86 5.91 5.20 5.75 0.9M
2021-11-29 5.68 5.73 5.28 5.37 1.0M
2021-11-26 5.37 5.66 5.25 5.53 0.1M
2021-11-24 5.58 5.86 5.50 5.66 0.1M
2021-11-23 5.81 5.95 5.50 5.65 0.2M
2021-11-22 6.00 6.10 5.62 5.89 0.3M
2021-11-19 5.80 6.20 5.80 6.07 0.3M
2021-11-18 6.23 6.36 5.80 5.92 0.4M
2021-11-17 6.13 6.56 5.97 6.22 0.6M
2021-11-16 6.15 6.34 5.90 6.07 0.7M
2021-11-15 6.33 6.37 6.02 6.12 0.4M
2021-11-12 6.20 6.46 6.01 6.39 0.5M
2021-11-11 5.79 6.35 5.75 6.25 1.8M
2021-11-10 6.06 6.29 5.60 5.64 0.7M
2021-11-09 6.33 6.50 5.75 6.27 3.8M
2021-11-08 6.02 7.58 5.61 6.96 22.8M
2021-11-05 5.62 5.69 5.16 5.32 0.2M
2021-11-04 5.30 5.77 5.26 5.59 0.4M
2021-11-03 5.15 5.49 5.15 5.26 0.2M
2021-11-02 5.42 5.50 5.00 5.21 0.2M
2021-11-01 5.13 5.45 5.13 5.36 0.3M
2021-10-29 5.36 5.64 4.94 5.08 0.5M
2021-10-28 4.74 6.37 4.66 5.53 2.5M
2021-10-27 4.71 4.91 4.70 4.70 0.1M
2021-10-26 5.05 5.05 4.76 4.76 0.1M
2021-10-25 4.83 5.08 4.65 4.99 0.2M
2021-10-22 4.96 4.97 4.69 4.79 0.2M
2021-10-21 5.05 5.16 4.92 5.01 0.1M
2021-10-20 5.10 5.27 4.82 5.05 0.1M
2021-10-19 5.04 5.18 4.95 5.10 0.1M
2021-10-18 5.02 5.18 5.02 5.03 0.1M
2021-10-15 5.15 5.24 5.03 5.08 0.0M
2021-10-14 5.35 5.35 5.15 5.18 0.1M
2021-10-13 5.10 5.28 5.02 5.28 0.1M
2021-10-12 5.26 5.43 4.92 5.01 0.2M
2021-10-11 5.08 5.46 4.96 5.20 0.2M
2021-10-08 4.99 5.18 4.90 5.09 0.1M
2021-10-07 5.14 5.16 4.97 4.98 0.1M
2021-10-06 4.93 5.03 4.78 4.98 0.1M
2021-10-05 5.12 5.29 4.95 5.02 0.1M
2021-10-04 5.35 5.41 5.06 5.14 0.1M
2021-10-01 5.54 5.54 5.27 5.41 0.0M
2021-09-30 5.35 5.60 5.20 5.54 0.1M
2021-09-29 5.44 5.44 5.21 5.35 0.1M
2021-09-28 5.67 5.73 5.35 5.43 0.2M
2021-09-27 5.59 6.36 5.54 5.79 0.6M
2021-09-24 5.75 5.76 5.57 5.64 0.1M
2021-09-23 5.70 6.07 5.57 5.75 0.3M
2021-09-22 5.56 5.70 5.43 5.68 0.1M
2021-09-21 5.43 5.59 5.30 5.53 0.1M
2021-09-20 5.55 5.59 5.25 5.43 0.1M
2021-09-17 5.90 5.94 5.53 5.70 0.2M
2021-09-16 6.01 6.01 5.75 5.84 0.1M
2021-09-15 5.76 6.10 5.66 5.96 0.1M
2021-09-14 5.84 6.00 5.71 5.76 0.1M
2021-09-13 6.17 6.17 5.63 5.88 0.4M
2021-09-10 6.28 6.45 6.11 6.14 0.1M
2021-09-09 6.24 6.37 6.02 6.17 0.1M
2021-09-08 6.28 6.36 5.96 6.16 0.1M
2021-09-07 6.49 6.60 6.22 6.38 0.2M
2021-09-03 6.65 6.65 6.35 6.45 0.1M
2021-09-02 6.53 6.77 6.40 6.60 0.2M
2021-09-01 6.74 6.74 6.31 6.44 0.3M
2021-08-31 6.91 6.97 6.51 6.61 0.4M
2021-08-30 7.29 7.51 6.80 7.07 1.0M
2021-08-27 6.91 7.40 6.56 6.96 1.5M
2021-08-26 6.38 7.59 6.31 6.98 2.9M
2021-08-25 6.41 6.59 6.30 6.42 0.1M
2021-08-24 6.29 6.65 6.20 6.41 0.1M
2021-08-23 6.22 6.39 6.05 6.17 0.1M
2021-08-20 6.01 6.24 5.93 6.09 0.2M
2021-08-19 6.23 6.32 5.93 6.05 0.1M
2021-08-18 6.14 6.47 5.95 6.26 0.1M
2021-08-17 6.24 6.57 5.93 6.17 0.1M
2021-08-16 6.58 6.58 6.01 6.21 0.1M
2021-08-13 7.02 7.14 6.43 6.50 0.2M
2021-08-12 7.20 7.25 6.95 7.02 0.1M
2021-08-11 7.71 7.75 7.15 7.26 0.3M
2021-08-10 7.60 8.18 7.48 7.76 0.4M
2021-08-09 7.05 7.75 7.04 7.41 0.1M
2021-08-06 7.12 7.20 6.84 7.03 0.1M
2021-08-05 6.94 7.17 6.91 7.02 0.1M
2021-08-04 7.02 7.10 6.90 7.04 0.1M
2021-08-03 7.01 7.07 6.80 6.96 0.1M
2021-08-02 7.29 7.41 6.95 7.05 0.1M
2021-07-30 6.87 7.40 6.81 7.20 0.1M
2021-07-29 7.36 7.36 6.95 6.95 0.1M
2021-07-28 6.71 7.29 6.65 7.24 0.1M
2021-07-27 7.14 7.18 6.62 6.87 0.2M
2021-07-26 7.43 7.53 7.17 7.26 0.1M
2021-07-23 7.59 7.69 7.15 7.29 0.1M
2021-07-22 8.09 8.20 7.60 7.60 0.1M
2021-07-21 7.40 8.09 7.40 7.92 0.2M
2021-07-20 7.35 7.74 7.05 7.51 0.2M
2021-07-19 6.96 7.46 6.77 7.24 0.2M
2021-07-16 7.50 7.63 7.08 7.20 0.1M
2021-07-15 7.66 7.97 7.20 7.46 0.2M
2021-07-14 8.28 8.40 7.44 7.61 0.3M
2021-07-13 8.47 8.49 8.15 8.20 0.2M
2021-07-12 8.81 8.86 8.30 8.62 0.2M
2021-07-09 9.01 9.13 8.75 8.87 0.2M
2021-07-08 8.84 8.87 8.11 8.68 0.6M
2021-07-07 10.23 10.31 9.19 9.45 0.5M
2021-07-06 10.36 11.58 9.96 10.23 1.3M
2021-07-02 9.97 10.65 9.70 10.16 1.4M
2021-07-01 9.55 9.86 9.22 9.53 0.3M
2021-06-30 9.49 9.62 9.21 9.37 1.2M
2021-06-29 9.92 10.04 9.47 9.53 0.2M
2021-06-28 9.70 10.09 9.37 9.90 0.4M
2021-06-25 10.00 10.14 9.63 9.70 0.5M
2021-06-24 10.66 10.85 9.80 10.03 0.7M
2021-06-23 10.20 10.78 10.20 10.63 0.1M
2021-06-22 10.29 10.44 10.12 10.13 0.1M
2021-06-21 10.45 10.47 10.03 10.46 0.1M
2021-06-18 10.44 10.70 10.09 10.35 0.2M
2021-06-17 10.83 11.10 10.40 10.66 0.1M
2021-06-16 10.32 10.94 10.25 10.85 0.1M
2021-06-15 10.81 10.89 10.02 10.49 0.2M
2021-06-14 10.62 11.07 10.40 10.87 0.2M
2021-06-11 10.29 10.72 10.28 10.51 0.1M
2021-06-10 11.21 11.60 10.12 10.18 0.3M
2021-06-09 12.20 12.20 11.16 11.25 0.4M
2021-06-08 10.85 13.10 10.81 12.34 0.8M
2021-06-07 10.26 11.01 10.20 10.62 0.2M
2021-06-04 10.40 11.00 10.02 10.25 0.3M
2021-06-03 10.04 10.93 9.72 10.25 0.4M
2021-06-02 10.49 10.63 9.67 10.18 0.3M
2021-06-01 9.74 10.50 9.70 10.42 0.3M
2021-05-28 9.90 10.10 9.51 9.66 0.2M
2021-05-27 9.91 10.15 9.45 9.79 0.1M
2021-05-26 9.26 9.92 9.25 9.73 0.1M
2021-05-25 9.43 9.81 9.10 9.18 0.1M
2021-05-24 9.81 9.92 9.31 9.43 0.1M
2021-05-21 9.69 10.16 9.63 9.73 0.1M
2021-05-20 9.67 9.80 9.34 9.61 0.1M
2021-05-19 9.26 9.90 9.10 9.67 0.1M
2021-05-18 8.65 10.24 8.65 9.58 0.3M
2021-05-17 9.03 9.14 8.56 8.65 0.2M
2021-05-14 8.99 9.29 8.83 9.14 0.2M
2021-05-13 9.35 9.64 8.42 8.86 0.3M
2021-05-12 9.75 9.95 9.02 9.15 0.1M
2021-05-11 8.69 10.13 8.50 9.95 0.2M
2021-05-10 10.02 10.09 9.15 9.26 0.2M
2021-05-07 9.62 10.68 9.61 10.19 0.2M
2021-05-06 10.22 10.23 9.29 9.64 0.3M
2021-05-05 10.47 10.89 10.20 10.35 0.1M
2021-05-04 10.55 10.56 9.79 10.36 0.2M
2021-05-03 11.37 11.37 10.58 10.88 0.2M
2021-04-30 11.43 11.75 11.02 11.20 0.1M
2021-04-29 12.00 12.00 11.02 11.77 0.1M
2021-04-28 11.41 11.85 11.30 11.79 0.1M
2021-04-27 11.97 12.20 11.29 11.56 0.3M
2021-04-26 11.18 11.76 10.85 11.61 0.3M
2021-04-23 10.31 11.10 10.25 10.90 0.3M
2021-04-22 9.97 10.89 9.81 10.42 0.4M
2021-04-21 8.91 9.67 8.67 9.55 0.3M
2021-04-20 9.36 9.65 8.65 8.93 0.3M
2021-04-19 10.11 10.11 9.15 9.61 0.3M
2021-04-16 10.00 10.50 9.80 10.21 0.3M
2021-04-15 11.35 11.35 10.00 10.30 0.5M
2021-04-14 11.48 11.70 11.06 11.21 0.3M
2021-04-13 11.93 12.22 10.80 11.40 0.4M
2021-04-12 11.96 11.99 11.22 11.66 0.4M
2021-04-09 12.54 12.65 12.03 12.12 0.4M
2021-04-08 11.87 13.25 11.45 12.82 0.6M
2021-04-07 12.27 12.43 11.35 11.56 0.3M
2021-04-06 12.42 13.17 11.90 12.44 0.4M
2021-04-05 13.90 13.93 12.64 12.81 0.4M
2021-04-01 14.16 15.15 13.30 13.64 1.0M
2021-03-31 12.83 14.32 12.81 13.89 2.2M
2021-03-30 11.09 12.41 11.08 12.40 0.5M
2021-03-29 11.78 12.36 10.90 11.35 0.4M
2021-03-26 12.17 12.29 11.31 11.92 0.5M
2021-03-25 9.48 12.70 9.36 12.38 1.6M
2021-03-24 11.48 11.63 10.04 10.05 0.2M
2021-03-23 12.22 12.24 10.95 11.10 0.3M
2021-03-22 12.71 12.92 12.01 12.25 0.3M
2021-03-19 12.12 12.95 11.72 12.50 0.3M
2021-03-18 12.46 12.65 11.71 12.16 0.3M
2021-03-17 11.62 13.50 11.49 12.72 0.4M
2021-03-16 13.57 13.57 12.03 12.26 0.5M
2021-03-15 13.91 14.09 12.95 13.45 0.4M
2021-03-12 13.26 14.20 12.62 14.09 0.8M
2021-03-11 14.50 14.50 13.26 14.38 0.7M
2021-03-10 13.53 15.19 12.81 13.21 1.4M
2021-03-09 10.60 13.42 10.51 13.22 1.4M
2021-03-08 10.20 11.15 9.66 10.34 1.0M
2021-03-05 10.83 10.91 7.97 9.56 1.0M
2021-03-04 11.67 12.20 9.67 10.36 1.1M
2021-03-03 14.21 14.49 12.22 12.26 0.7M
2021-03-02 14.36 14.41 13.53 14.34 0.5M
2021-03-01 13.55 15.19 13.13 14.13 0.8M
2021-02-26 14.01 14.50 12.61 12.85 0.6M
2021-02-25 15.03 15.61 13.34 14.14 0.7M
2021-02-24 14.26 16.13 14.25 15.43 0.6M
2021-02-23 12.90 14.46 11.02 14.19 1.2M
2021-02-22 15.29 15.29 14.03 14.31 0.8M
2021-02-19 14.90 16.95 14.87 15.80 1.6M
2021-02-18 15.82 15.87 13.85 14.08 1.1M
2021-02-17 17.40 17.44 15.57 16.71 1.2M
2021-02-16 18.25 18.60 16.86 17.38 1.6M
2021-02-12 18.18 18.27 17.41 18.19 0.6M
2021-02-11 19.31 19.50 17.30 18.34 1.3M
2021-02-10 20.37 21.80 18.70 19.25 3.0M
2021-02-09 18.73 20.50 18.30 19.50 2.3M
2021-02-08 20.49 21.04 18.40 19.28 3.5M
2021-02-05 21.09 21.29 19.29 20.22 1.4M
2021-02-04 21.85 24.20 20.56 21.14 2.7M
2021-02-03 17.73 22.42 17.64 21.10 3.7M
2021-02-02 18.50 18.78 16.80 17.64 1.2M
2021-02-01 20.01 20.38 17.02 18.19 1.3M
2021-01-29 20.31 20.95 17.57 19.56 1.3M
2021-01-28 22.10 23.00 15.68 18.78 2.9M
2021-01-27 22.40 25.29 20.80 23.00 2.0M
2021-01-26 26.52 27.24 23.13 25.12 3.0M
2021-01-25 24.24 30.82 21.66 27.38 7.6M
2021-01-22 16.96 24.90 16.71 23.60 17.6M
2021-01-21 13.27 18.65 13.27 15.97 8.8M
2021-01-20 13.46 14.68 12.18 12.96 2.5M
2021-01-19 12.70 14.44 12.05 13.92 5.9M
2021-01-15 9.64 15.57 9.64 11.52 38.9M
2021-01-14 8.21 8.99 7.85 8.81 2.4M
2021-01-13 8.34 8.50 7.60 7.94 1.6M
2021-01-12 7.14 9.30 6.96 8.70 2.4M
2021-01-11 6.32 7.40 6.28 7.24 1.2M
2021-01-08 6.68 7.99 6.35 7.40 5.0M
2021-01-07 5.60 6.20 5.30 6.06 2.1M
2021-01-06 5.60 6.10 5.00 5.28 1.9M
2021-01-05 4.72 5.42 4.72 5.35 1.0M
2021-01-04 4.86 5.04 4.66 4.85 0.7M