Praxis Precision

PRAX
🏛️ usa →
52.44
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 40.86 40.86 40.72 40.72 3.6K
09:31 40.72 40.72 40.72 40.72 0.5K
09:36 41.08 41.08 41.08 41.08 1.5K
09:40 40.11 40.55 39.95 40.39 2.8K
09:42 40.48 40.48 40.09 40.09 1.3K
09:43 40.54 40.54 40.54 40.53 0.5K
09:44 40.16 40.16 40.14 40.14 0.2K
09:45 40.56 40.56 40.11 40.11 0.4K
09:48 40.12 40.54 40.12 40.41 0.9K
09:51 40.14 40.14 40.14 40.14 0.4K
09:52 39.82 39.82 39.82 39.82 0.8K
09:53 39.91 39.91 39.91 39.91 0.3K
09:58 39.70 39.70 39.70 39.70 0.4K
10:01 39.90 39.90 39.90 39.90 0.3K
10:03 40.04 40.04 38.99 39.12 9.0K
10:08 38.91 38.91 38.61 38.61 5.3K
10:09 38.62 38.62 38.39 38.39 0.7K
10:11 38.60 38.60 38.43 38.43 3.8K
10:12 38.27 38.27 38.27 38.27 0.8K
10:14 38.44 38.66 38.44 38.66 0.7K
10:16 38.88 38.88 38.56 38.56 3.4K
10:17 38.62 38.62 38.62 38.62 0.6K
10:18 38.68 38.84 38.54 38.84 5.1K
10:19 38.86 38.86 38.86 38.86 0.2K
10:20 38.72 38.78 38.72 38.78 1.8K
10:21 38.88 38.88 38.88 38.88 1.9K
10:22 38.72 38.72 38.72 38.72 0.2K
10:23 38.84 38.96 38.84 38.96 2.6K
10:26 38.85 38.85 38.84 38.84 5.4K
10:27 38.84 38.84 38.84 38.84 0.5K
10:28 39.08 39.08 39.08 39.08 1.1K
10:30 39.09 39.09 38.91 38.91 1.0K
10:31 39.09 39.09 39.09 39.09 0.2K
10:32 39.09 39.09 39.09 39.09 0.3K
10:34 39.10 39.10 38.96 38.96 0.4K
10:35 39.10 39.10 39.10 39.10 0.1K
10:37 39.08 39.08 39.08 39.08 0.6K
10:39 39.06 39.06 39.06 39.06 0.3K
10:40 39.14 39.14 39.05 39.12 1.2K
10:41 39.13 39.13 39.05 39.05 1.0K
10:42 39.05 39.05 39.05 39.05 0.3K
10:43 39.05 39.05 39.05 39.05 0.5K
10:44 39.10 39.10 39.10 39.10 0.3K
10:45 39.21 39.21 39.21 39.21 2.0K
10:48 39.21 39.21 39.21 39.21 0.5K
10:50 39.17 39.17 39.17 39.17 0.2K
10:51 39.22 39.22 39.22 39.22 0.1K
10:52 39.22 39.22 39.22 39.22 0.9K
10:53 39.21 39.21 39.05 39.05 0.5K
10:56 38.91 38.91 38.91 38.91 1.6K
10:57 38.91 38.91 38.91 38.91 0.3K
11:00 39.20 39.20 39.20 39.20 1.6K
11:01 39.10 39.10 39.01 39.01 1.7K
11:02 38.96 38.96 38.92 38.92 0.3K
11:03 38.96 38.96 38.94 38.96 1.3K
11:08 38.95 38.95 38.95 38.95 0.3K
11:09 39.02 39.02 39.02 39.02 0.8K
11:10 38.97 38.97 38.97 38.97 0.1K
11:13 39.08 39.08 38.93 38.96 1.5K
11:15 38.96 38.96 38.94 38.94 1.4K
11:16 38.93 38.93 38.93 38.93 0.7K
11:19 38.93 38.93 38.93 38.92 0.3K
11:20 38.93 38.93 38.93 38.92 0.4K
11:22 39.07 39.07 39.07 39.07 0.2K
11:24 38.92 38.92 38.92 38.92 0.4K
11:25 38.92 38.92 38.92 38.92 0.2K
11:26 38.92 38.92 38.92 38.92 0.8K
11:27 38.92 38.92 38.92 38.92 0.5K
11:28 38.92 38.92 38.92 38.92 0.7K
11:32 38.91 38.91 38.78 38.78 4.3K
11:35 38.82 38.82 38.75 38.75 2.7K
11:36 38.53 38.53 38.53 38.53 0.8K
11:38 38.50 38.50 38.50 38.50 1.2K
11:41 38.48 38.48 38.48 38.48 0.6K
11:44 38.47 38.57 38.31 38.31 2.6K
11:45 38.31 38.31 38.31 38.31 0.3K
11:46 38.30 38.30 38.30 38.30 0.6K
11:47 38.30 38.30 38.30 38.30 2.0K
11:48 38.36 38.36 38.07 38.16 22.3K
11:49 38.01 38.01 38.01 38.01 0.5K
11:52 38.32 38.47 38.32 38.47 5.6K
11:53 38.47 38.64 38.47 38.64 1.9K
11:54 38.78 38.78 38.78 38.78 1.6K
12:03 38.88 38.88 38.88 38.88 0.9K
12:06 38.89 39.00 38.86 38.99 1.7K
12:07 39.00 39.00 39.00 39.00 1.3K
12:10 39.23 39.23 39.23 39.23 2.9K
12:12 39.14 39.14 39.00 39.00 9.6K
12:13 39.03 39.03 39.03 39.03 0.3K
12:15 39.04 39.04 39.00 39.00 0.2K
12:16 39.04 39.04 39.04 39.04 0.2K
12:17 39.05 39.05 39.05 39.05 0.2K
12:18 39.04 39.04 39.00 39.00 0.4K
12:21 39.04 39.05 39.00 39.05 1.1K
12:22 39.04 39.04 39.01 39.04 1.5K
12:23 39.14 39.14 39.14 39.14 0.6K
12:24 39.14 39.14 39.14 39.14 0.2K
12:26 39.16 39.16 39.00 39.00 9.8K
12:27 39.00 39.04 39.00 39.04 1.6K
12:28 39.04 39.04 39.00 39.02 3.1K
12:29 39.02 39.02 39.00 39.02 1.2K
12:30 38.90 38.90 38.65 38.65 14.6K
12:31 38.65 38.65 38.65 38.65 0.4K
12:33 38.64 38.64 38.64 38.64 2.1K
12:34 38.63 38.89 38.63 38.89 6.5K
12:35 38.88 38.88 38.88 38.88 0.2K
12:36 38.87 38.87 38.87 38.87 0.3K
12:37 38.88 38.88 38.88 38.88 0.6K
12:40 38.94 38.94 38.88 38.88 1.0K
12:41 38.89 38.89 38.89 38.89 0.2K
12:42 38.89 38.89 38.88 38.88 0.5K
12:43 38.94 38.94 38.90 38.90 0.3K
12:44 38.76 38.82 38.76 38.82 2.4K
12:45 38.77 38.79 38.77 38.79 0.2K
12:46 38.79 38.79 38.79 38.79 0.7K
12:48 38.79 38.79 38.79 38.79 0.2K
12:49 38.58 38.58 38.55 38.56 1.9K
12:50 38.55 38.58 38.55 38.58 3.3K
12:51 38.63 38.63 38.63 38.63 0.2K
12:52 38.58 38.58 38.50 38.50 0.9K
12:54 38.53 38.53 38.53 38.53 0.2K
12:56 38.53 38.53 38.53 38.53 0.3K
12:57 38.53 38.57 38.53 38.53 2.3K
12:59 38.55 38.55 38.55 38.55 1.2K
13:01 38.55 38.55 38.55 38.55 0.5K
13:02 38.55 38.55 38.55 38.55 0.3K
13:03 38.56 38.56 38.56 38.56 0.3K
13:04 38.56 38.56 38.56 38.56 0.8K
13:09 38.56 38.56 38.48 38.56 0.6K
13:11 38.35 38.35 38.15 38.28 2.6K
13:12 38.31 38.31 38.31 38.31 0.2K
13:13 38.21 38.31 38.21 38.31 0.2K
13:14 38.31 38.31 38.31 38.31 0.3K
13:15 38.29 38.32 38.29 38.32 7.7K
13:16 38.30 38.30 38.30 38.30 0.2K
13:17 38.30 38.30 38.30 38.30 0.3K
13:19 38.40 38.40 38.40 38.40 1.8K
13:21 38.34 38.34 38.34 38.34 0.6K
13:22 38.35 38.46 38.35 38.46 1.1K
13:23 38.28 38.28 38.28 38.28 0.2K
13:24 38.43 38.43 38.35 38.35 0.7K
13:25 38.36 38.36 38.36 38.35 0.4K
13:26 38.36 38.36 38.36 38.36 0.5K
13:28 38.37 38.37 38.37 38.37 0.6K
13:30 38.28 38.29 38.28 38.29 1.1K
13:31 38.24 38.24 38.21 38.24 39.0K
13:32 38.24 38.24 38.16 38.24 9.7K
13:33 38.23 38.24 38.18 38.24 5.7K
13:34 38.30 38.30 38.30 38.30 0.5K
13:35 38.34 38.43 38.34 38.35 4.3K
13:38 38.44 38.44 38.44 38.44 0.1K
13:39 38.34 38.38 38.23 38.38 3.0K
13:40 38.59 38.59 38.59 38.59 3.1K
13:42 38.65 38.65 38.65 38.65 0.3K
13:44 38.66 38.66 38.66 38.66 0.2K
13:45 38.67 38.67 38.67 38.67 0.3K
13:46 38.68 38.69 38.68 38.69 0.3K
13:47 38.69 38.69 38.69 38.69 0.1K
13:48 38.69 38.69 38.69 38.69 0.2K
13:49 38.58 38.58 38.58 38.58 0.7K
13:50 38.69 38.69 38.69 38.69 0.3K
13:51 38.58 38.69 38.58 38.69 0.9K
13:52 38.56 38.56 38.56 38.56 3.5K
13:53 38.49 38.49 38.23 38.23 2.0K
13:54 38.47 38.47 38.23 38.23 6.8K
13:57 38.45 38.45 38.45 38.45 0.4K
13:58 38.25 38.27 38.25 38.27 0.8K
13:59 38.26 38.48 38.26 38.36 1.8K
14:01 38.35 38.42 38.35 38.42 3.8K
14:03 38.42 38.42 38.40 38.40 3.0K
14:04 38.40 38.41 38.40 38.40 0.3K
14:05 38.38 38.38 38.36 38.36 0.6K
14:07 38.38 38.38 38.38 38.38 0.2K
14:09 38.34 38.35 38.34 38.35 3.2K
14:12 38.41 38.41 38.41 38.41 0.5K
14:14 38.26 38.42 38.26 38.27 3.7K
14:15 38.41 38.48 38.29 38.44 4.5K
14:16 38.46 38.46 38.44 38.44 0.4K
14:17 38.44 38.46 38.44 38.46 0.3K
14:19 38.44 38.47 38.44 38.47 1.0K
14:21 38.36 38.36 38.36 38.36 0.3K
14:23 38.36 38.36 38.36 38.36 0.1K
14:24 38.63 38.63 38.48 38.48 0.5K
14:26 38.35 38.35 38.35 38.35 0.9K
14:29 38.44 38.44 38.44 38.44 0.6K
14:31 38.42 38.43 38.42 38.43 0.9K
14:32 38.43 38.43 38.35 38.35 0.8K
14:35 38.40 38.40 38.30 38.30 2.0K
14:36 38.34 38.40 38.30 38.40 3.5K
14:37 38.35 38.41 38.35 38.41 2.2K
14:38 38.43 38.61 38.43 38.61 1.3K
14:39 38.54 38.69 38.54 38.69 0.9K
14:40 38.73 38.73 38.61 38.61 1.4K
14:41 38.71 38.89 38.69 38.89 2.9K
14:42 38.93 38.93 38.93 38.92 0.3K
14:43 38.99 38.99 38.95 38.95 1.0K
14:45 38.96 38.96 38.96 38.96 0.8K
14:46 38.96 38.96 38.96 38.96 0.2K
14:48 38.96 38.96 38.87 38.87 0.4K
14:49 38.96 38.96 38.96 38.96 0.6K
14:51 38.94 38.94 38.87 38.87 0.7K
14:53 38.94 38.94 38.94 38.94 0.7K
14:54 38.94 39.09 38.94 39.09 1.1K
14:55 38.94 38.94 38.94 38.94 0.2K
14:56 38.95 38.95 38.95 38.95 0.6K
14:58 38.91 38.91 38.81 38.91 1.2K
14:59 38.81 38.90 38.81 38.90 1.8K
15:01 38.88 38.88 38.78 38.78 4.6K
15:02 38.78 38.78 38.78 38.78 1.1K
15:04 38.89 38.89 38.83 38.83 4.2K
15:05 38.83 38.83 38.82 38.82 0.4K
15:06 38.83 38.83 38.59 38.59 1.8K
15:07 38.67 38.67 38.67 38.67 0.4K
15:09 38.67 38.67 38.67 38.67 1.7K
15:10 38.67 38.67 38.54 38.67 0.7K
15:11 38.53 38.53 38.53 38.53 1.0K
15:13 38.57 38.57 38.55 38.55 0.9K
15:14 38.55 38.57 38.55 38.57 8.4K
15:15 38.57 38.64 38.50 38.58 5.8K
15:17 38.58 38.58 38.43 38.51 7.7K
15:18 38.65 38.84 38.65 38.84 8.0K
15:19 38.92 38.92 38.92 38.92 1.1K
15:20 38.84 38.97 38.65 38.67 17.5K
15:21 38.67 38.68 38.67 38.68 3.6K
15:22 38.67 38.70 38.67 38.67 2.5K
15:23 38.70 38.73 38.67 38.69 2.2K
15:25 38.69 38.73 38.69 38.73 4.0K
15:26 38.73 38.73 38.68 38.67 2.1K
15:27 38.58 38.58 38.55 38.55 2.9K
15:28 38.56 38.56 38.53 38.53 1.9K
15:29 38.56 38.56 38.52 38.52 1.6K
15:30 38.49 38.49 38.49 38.49 1.0K
15:31 38.49 38.49 38.49 38.49 0.4K
15:32 38.45 38.45 38.45 38.45 2.3K
15:33 38.43 38.47 38.39 38.39 1.1K
15:35 38.39 38.46 38.39 38.40 2.7K
15:36 38.42 38.56 38.41 38.56 3.1K
15:37 38.64 38.65 38.64 38.65 1.1K
15:38 38.73 38.73 38.69 38.69 9.4K
15:39 38.73 38.73 38.73 38.73 4.2K
15:40 38.73 38.73 38.70 38.73 1.3K
15:41 38.73 38.73 38.72 38.72 2.5K
15:42 38.73 38.73 38.64 38.64 5.9K
15:43 38.71 38.71 38.71 38.71 1.6K
15:44 38.72 38.72 38.69 38.69 0.7K
15:45 38.73 38.73 38.71 38.73 3.6K
15:46 38.71 38.71 38.71 38.71 1.7K
15:47 38.73 39.17 38.73 39.16 5.3K
15:48 39.11 39.29 39.11 39.29 2.1K
15:49 39.39 39.41 39.39 39.40 3.3K
15:50 39.48 39.48 39.41 39.44 1.0K
15:51 39.49 39.53 39.40 39.40 10.8K
15:52 39.40 39.40 39.35 39.35 2.1K
15:53 39.40 39.62 39.40 39.62 5.9K
15:54 39.71 39.85 39.71 39.76 7.3K
15:55 39.75 39.86 39.75 39.79 10.4K
15:56 39.79 39.86 39.79 39.85 5.6K
15:57 39.90 39.98 39.79 39.79 14.6K
15:58 39.83 39.88 39.79 39.79 18.0K
15:59 39.83 40.05 39.83 40.03 143.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available