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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2.41 2.49 2.34 2.38 0.2M
2022-12-29 2.32 2.43 2.25 2.42 0.4M
2022-12-28 2.24 2.37 2.22 2.26 0.2M
2022-12-27 2.39 2.54 2.28 2.28 0.2M
2022-12-23 2.31 2.49 2.26 2.42 0.6M
2022-12-22 2.06 2.33 2.01 2.31 0.5M
2022-12-21 2.07 2.13 2.04 2.06 0.3M
2022-12-20 2.11 2.15 2.04 2.07 0.3M
2022-12-19 2.28 2.39 2.06 2.11 0.3M
2022-12-16 2.42 2.50 2.25 2.28 1.1M
2022-12-15 2.44 2.51 2.35 2.45 0.4M
2022-12-14 2.28 2.58 2.19 2.49 1.5M
2022-12-13 2.14 2.24 2.03 2.20 0.6M
2022-12-12 2.08 2.23 2.03 2.10 0.5M
2022-12-09 2.09 2.15 2.03 2.08 0.3M
2022-12-08 2.04 2.09 2.00 2.06 0.2M
2022-12-07 2.09 2.09 2.01 2.06 0.2M
2022-12-06 2.15 2.15 2.03 2.07 0.3M
2022-12-05 2.21 2.21 2.09 2.14 0.4M
2022-12-02 2.15 2.24 2.06 2.19 0.3M
2022-12-01 2.23 2.23 2.10 2.18 0.3M
2022-11-30 2.18 2.33 2.04 2.21 1.0M
2022-11-29 1.91 2.21 1.89 2.14 0.3M
2022-11-28 1.86 2.09 1.86 1.96 0.3M
2022-11-25 1.92 2.01 1.86 1.93 0.1M
2022-11-23 1.96 2.05 1.91 1.95 0.2M
2022-11-22 1.86 2.01 1.83 1.99 0.3M
2022-11-21 2.00 2.00 1.87 1.88 0.2M
2022-11-18 2.11 2.11 1.99 2.00 0.2M
2022-11-17 2.16 2.19 2.04 2.06 0.3M
2022-11-16 2.18 2.29 2.04 2.11 0.2M
2022-11-15 2.23 2.24 2.07 2.14 0.2M
2022-11-14 2.11 2.25 2.04 2.13 0.2M
2022-11-11 2.12 2.20 2.05 2.11 0.3M
2022-11-10 2.52 2.52 2.03 2.10 0.4M
2022-11-09 2.50 2.59 2.20 2.23 0.7M
2022-11-08 2.14 2.42 2.11 2.40 0.5M
2022-11-07 2.06 2.13 2.03 2.11 0.5M
2022-11-04 2.16 2.16 1.96 2.09 0.9M
2022-11-03 2.00 2.12 1.85 2.10 1.1M
2022-11-02 2.07 2.12 1.98 2.00 0.9M
2022-11-01 1.97 2.04 1.95 2.03 0.4M
2022-10-31 1.96 2.03 1.89 1.97 0.3M
2022-10-28 1.92 2.02 1.88 1.98 0.4M
2022-10-27 1.79 2.01 1.77 1.93 1.0M
2022-10-26 1.67 1.80 1.67 1.78 0.2M
2022-10-25 1.62 1.74 1.61 1.67 0.4M
2022-10-24 1.59 1.59 1.48 1.56 0.3M
2022-10-21 1.71 1.71 1.60 1.60 1.1M
2022-10-20 1.66 1.79 1.66 1.67 0.4M
2022-10-19 1.70 1.74 1.66 1.68 0.4M
2022-10-18 1.72 1.81 1.70 1.73 0.4M
2022-10-17 1.69 1.75 1.63 1.71 0.6M
2022-10-14 2.00 2.02 1.66 1.67 0.6M
2022-10-13 2.01 2.06 1.95 1.99 0.6M
2022-10-12 2.06 2.12 2.01 2.08 0.3M
2022-10-11 2.15 2.16 2.00 2.04 0.4M
2022-10-10 2.21 2.21 2.13 2.13 0.2M
2022-10-07 2.23 2.24 2.11 2.20 0.4M
2022-10-06 2.27 2.34 2.21 2.28 0.2M
2022-10-05 2.40 2.43 2.28 2.29 0.2M
2022-10-04 2.40 2.49 2.35 2.43 0.4M
2022-10-03 2.32 2.41 2.23 2.31 0.4M
2022-09-30 2.41 2.49 2.25 2.27 0.4M
2022-09-29 2.50 2.53 2.32 2.36 0.3M
2022-09-28 2.46 2.59 2.46 2.53 0.3M
2022-09-27 2.51 2.63 2.44 2.46 0.3M
2022-09-26 2.46 2.58 2.46 2.48 0.4M
2022-09-23 2.55 2.58 2.47 2.50 0.4M
2022-09-22 2.79 2.79 2.56 2.58 0.5M
2022-09-21 2.77 3.00 2.74 2.83 1.0M
2022-09-20 2.63 2.94 2.63 2.84 0.9M
2022-09-19 2.62 2.72 2.38 2.63 0.9M
2022-09-16 2.88 2.89 2.64 2.65 7.3M
2022-09-15 2.74 2.96 2.73 2.86 1.4M
2022-09-14 2.69 2.83 2.45 2.79 3.0M
2022-09-13 2.92 3.00 2.68 2.71 1.3M
2022-09-12 3.45 3.45 2.95 3.01 2.0M
2022-09-09 3.38 3.52 3.31 3.41 0.6M
2022-09-08 3.11 3.44 3.08 3.38 0.6M
2022-09-07 2.88 3.21 2.82 3.17 0.9M
2022-09-06 3.04 3.14 2.86 2.90 1.0M
2022-09-02 3.30 3.30 3.03 3.05 0.6M
2022-09-01 3.10 3.27 3.00 3.25 0.6M
2022-08-31 3.31 3.31 3.09 3.12 0.6M
2022-08-30 3.85 3.89 3.22 3.25 0.6M
2022-08-29 3.95 4.16 3.83 3.85 0.5M
2022-08-26 4.34 4.40 4.00 4.05 1.0M
2022-08-25 4.35 4.37 4.19 4.34 0.4M
2022-08-24 4.07 4.39 3.99 4.29 0.5M
2022-08-23 3.80 4.07 3.79 4.02 0.8M
2022-08-22 3.66 3.85 3.66 3.76 0.4M
2022-08-19 3.75 3.96 3.71 3.73 0.4M
2022-08-18 4.15 4.17 3.68 3.79 0.6M
2022-08-17 4.19 4.37 4.12 4.20 0.4M
2022-08-16 4.66 4.66 4.18 4.27 0.5M
2022-08-15 4.29 4.72 4.14 4.66 0.6M
2022-08-12 4.25 4.42 4.24 4.37 0.6M
2022-08-11 4.71 4.89 4.13 4.24 0.7M
2022-08-10 4.17 4.84 4.11 4.77 0.7M
2022-08-09 3.91 4.03 3.59 4.01 0.8M
2022-08-08 3.34 3.94 3.33 3.93 1.1M
2022-08-05 3.28 3.38 3.16 3.28 1.0M
2022-08-04 3.27 3.38 3.17 3.31 0.7M
2022-08-03 3.05 3.40 3.03 3.22 0.7M
2022-08-02 3.19 3.31 2.95 3.09 1.1M
2022-08-01 3.47 3.53 3.21 3.23 0.5M
2022-07-29 3.49 3.59 3.41 3.53 0.6M
2022-07-28 3.50 3.61 3.32 3.54 0.5M
2022-07-27 3.37 3.54 3.30 3.52 0.5M
2022-07-26 3.18 3.57 3.07 3.33 0.6M
2022-07-25 3.22 3.26 3.07 3.18 0.5M
2022-07-22 3.53 3.57 3.17 3.21 0.5M
2022-07-21 3.61 3.63 3.51 3.53 0.5M
2022-07-20 3.43 3.78 3.42 3.57 0.7M
2022-07-19 3.33 3.55 3.31 3.48 0.9M
2022-07-18 3.45 3.67 3.32 3.35 1.1M
2022-07-15 3.56 3.59 3.24 3.58 0.9M
2022-07-14 3.53 3.58 3.19 3.38 0.8M
2022-07-13 3.30 3.64 3.27 3.55 1.1M
2022-07-12 3.29 3.41 3.12 3.35 1.0M
2022-07-11 3.25 3.36 3.05 3.24 1.7M
2022-07-08 2.78 3.30 2.69 3.27 1.8M
2022-07-07 2.67 2.80 2.64 2.80 1.2M
2022-07-06 2.59 2.80 2.57 2.63 1.1M
2022-07-05 2.45 2.62 2.42 2.60 1.1M
2022-07-01 2.47 2.51 2.38 2.51 0.8M
2022-06-30 2.43 2.53 2.35 2.45 1.1M
2022-06-29 2.40 2.53 2.36 2.51 1.1M
2022-06-28 2.50 2.61 2.31 2.39 1.8M
2022-06-27 2.29 2.52 2.23 2.48 1.5M
2022-06-24 2.34 2.35 2.13 2.34 2.9M
2022-06-23 2.10 2.34 2.08 2.34 1.8M
2022-06-22 2.04 2.19 1.98 2.12 2.2M
2022-06-21 2.07 2.16 2.04 2.07 2.0M
2022-06-17 1.95 2.13 1.91 2.08 6.9M
2022-06-16 1.89 1.99 1.84 1.94 2.1M
2022-06-15 1.89 2.02 1.88 1.93 2.5M
2022-06-14 1.84 1.95 1.76 1.91 2.3M
2022-06-13 1.65 1.85 1.63 1.82 2.7M
2022-06-10 1.75 1.84 1.67 1.78 2.7M
2022-06-09 1.82 1.82 1.71 1.75 3.2M
2022-06-08 1.81 1.91 1.77 1.80 4.6M
2022-06-07 1.79 1.92 1.70 1.84 8.2M
2022-06-06 3.16 3.53 1.82 1.88 35.1M
2022-06-03 7.77 8.75 7.76 8.59 0.5M
2022-06-02 8.01 8.43 7.75 8.25 0.2M
2022-06-01 8.42 8.61 7.97 8.08 0.6M
2022-05-31 8.47 9.01 8.26 8.30 0.6M
2022-05-27 8.42 8.50 8.06 8.41 0.4M
2022-05-26 8.80 9.20 8.28 8.38 0.3M
2022-05-25 9.08 9.31 8.78 8.84 0.2M
2022-05-24 9.70 9.70 8.90 9.07 0.2M
2022-05-23 10.88 10.88 9.77 9.82 0.2M
2022-05-20 10.49 10.75 9.98 10.71 0.3M
2022-05-19 10.10 10.90 10.07 10.26 0.3M
2022-05-18 10.53 10.84 9.86 10.11 0.3M
2022-05-17 11.08 11.66 10.66 10.95 0.6M
2022-05-16 10.33 13.33 10.26 10.92 1.7M
2022-05-13 9.35 10.60 9.01 10.35 0.6M
2022-05-12 8.60 9.09 8.34 9.07 0.4M
2022-05-11 9.18 9.59 8.75 8.75 0.7M
2022-05-10 8.18 9.73 7.31 9.21 0.9M
2022-05-09 7.82 8.10 7.25 7.39 0.3M
2022-05-06 8.04 8.17 7.60 8.08 0.3M
2022-05-05 8.56 8.72 7.99 8.13 0.2M
2022-05-04 8.43 8.79 7.95 8.74 0.1M
2022-05-03 8.76 9.12 8.10 8.40 0.2M
2022-05-02 8.18 9.02 8.10 8.80 0.5M
2022-04-29 8.20 8.39 7.48 8.10 0.5M
2022-04-28 8.42 8.89 8.07 8.59 1.0M
2022-04-27 8.12 8.82 7.79 8.32 0.4M
2022-04-26 8.72 8.90 7.93 8.18 0.4M
2022-04-25 8.66 8.90 8.45 8.81 0.3M
2022-04-22 8.17 8.74 7.98 8.70 0.4M
2022-04-21 8.36 8.47 8.06 8.22 0.4M
2022-04-20 8.50 8.54 7.90 8.30 0.2M
2022-04-19 8.38 8.72 8.04 8.28 0.2M
2022-04-18 8.66 8.81 8.16 8.44 0.2M
2022-04-14 9.68 9.68 8.37 8.64 0.3M
2022-04-13 9.34 9.71 9.21 9.68 0.2M
2022-04-12 9.74 9.93 9.16 9.31 0.1M
2022-04-11 10.13 10.47 9.36 9.57 0.2M
2022-04-08 10.89 10.89 10.19 10.28 0.1M
2022-04-07 11.23 11.26 10.88 10.97 0.1M
2022-04-06 10.80 11.61 10.43 11.34 0.2M
2022-04-05 10.82 11.25 10.60 10.93 0.2M
2022-04-04 10.75 10.92 10.21 10.74 0.2M
2022-04-01 10.35 10.92 10.20 10.70 0.4M
2022-03-31 10.23 10.54 10.14 10.21 0.2M
2022-03-30 11.03 11.09 10.18 10.28 0.2M
2022-03-29 11.02 11.62 10.80 11.09 0.5M
2022-03-28 11.10 11.27 10.46 10.93 0.1M
2022-03-25 11.51 11.51 10.85 11.09 0.1M
2022-03-24 11.46 11.62 10.88 11.57 0.1M
2022-03-23 11.73 11.81 11.20 11.21 0.1M
2022-03-22 10.94 11.93 10.89 11.87 0.2M
2022-03-21 11.61 11.88 10.89 10.94 0.2M
2022-03-18 11.27 11.86 11.00 11.80 0.5M
2022-03-17 10.47 11.75 10.47 11.11 0.7M
2022-03-16 10.93 10.93 10.06 10.67 0.2M
2022-03-15 11.03 11.03 10.37 10.55 0.2M
2022-03-14 12.44 12.65 10.71 10.91 0.3M
2022-03-11 13.19 13.65 12.34 12.38 0.1M
2022-03-10 13.50 13.50 13.04 13.34 0.1M
2022-03-09 13.69 13.87 13.04 13.76 0.2M
2022-03-08 13.44 13.75 12.72 13.24 0.1M
2022-03-07 12.83 13.76 12.73 13.42 0.2M
2022-03-04 12.67 13.04 12.67 12.77 0.2M
2022-03-03 13.29 13.46 12.59 12.84 0.2M
2022-03-02 13.17 13.53 12.91 13.05 0.2M
2022-03-01 12.93 13.61 12.81 13.08 0.2M
2022-02-28 13.03 13.72 12.76 13.10 0.3M
2022-02-25 13.88 14.00 12.95 13.33 0.2M
2022-02-24 12.23 13.74 12.23 13.74 0.2M
2022-02-23 13.23 13.23 12.46 12.88 0.3M
2022-02-22 12.70 13.47 12.70 12.99 0.2M
2022-02-18 12.45 13.14 12.40 12.73 0.1M
2022-02-17 13.04 13.21 12.45 12.60 0.3M
2022-02-16 13.39 13.56 12.97 13.21 0.1M
2022-02-15 13.13 13.69 13.13 13.55 0.2M
2022-02-14 12.98 13.06 12.32 12.76 0.1M
2022-02-11 13.47 13.71 12.38 12.85 0.2M
2022-02-10 13.80 14.30 12.96 13.32 0.2M
2022-02-09 13.84 14.71 13.76 14.27 0.2M
2022-02-08 13.25 13.60 12.93 13.54 0.3M
2022-02-07 13.15 13.64 13.00 13.33 0.2M
2022-02-04 12.77 13.72 12.53 13.15 0.2M
2022-02-03 13.27 13.75 12.70 12.73 0.1M
2022-02-02 14.42 14.58 13.01 13.44 0.3M
2022-02-01 14.90 15.08 14.19 14.58 0.1M
2022-01-31 13.52 15.02 13.14 14.86 0.2M
2022-01-28 12.76 13.73 12.49 13.26 0.1M
2022-01-27 13.60 15.32 12.62 12.89 0.2M
2022-01-26 14.95 15.59 13.11 13.39 0.5M
2022-01-25 14.31 14.98 13.32 14.50 0.2M
2022-01-24 14.36 14.75 13.02 14.63 0.4M
2022-01-21 14.19 15.76 14.01 15.00 0.3M
2022-01-20 15.08 16.16 14.34 14.48 0.1M
2022-01-19 14.58 15.46 14.32 14.85 0.3M
2022-01-18 17.08 17.38 14.30 14.46 0.3M
2022-01-14 16.93 17.75 15.91 17.53 0.2M
2022-01-13 17.37 17.63 16.70 17.10 0.2M
2022-01-12 18.25 18.25 17.19 17.38 0.1M
2022-01-11 16.76 18.05 16.70 17.97 0.1M
2022-01-10 17.79 18.25 16.27 16.89 0.2M
2022-01-07 18.97 20.17 17.95 18.11 0.1M
2022-01-06 18.53 19.61 17.97 18.99 0.2M
2022-01-05 19.91 20.00 18.29 18.37 0.2M
2022-01-04 20.46 20.51 19.21 19.91 0.1M
2022-01-03 19.72 20.60 18.98 20.29 0.2M