Preformed Line

PLPC
🏛️ usa →
195.55
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
2021-12-31 63.75 64.71 62.02 64.70 0.0M
2021-12-30 62.50 63.23 62.37 62.55 0.0M
2021-12-29 63.10 63.44 62.00 62.00 0.0M
2021-12-28 63.61 64.59 62.62 63.00 0.0M
2021-12-27 60.19 64.50 59.76 63.84 0.0M
2021-12-23 58.77 61.63 57.96 60.80 0.0M
2021-12-22 58.37 58.58 58.05 58.29 0.0M
2021-12-21 57.35 59.29 57.35 58.85 0.0M
2021-12-20 58.47 58.47 57.00 57.15 0.0M
2021-12-17 59.54 60.60 59.08 59.08 0.0M
2021-12-16 59.40 60.48 58.76 59.80 0.0M
2021-12-15 60.44 60.54 58.55 58.55 0.0M
2021-12-14 60.23 61.67 59.14 59.40 0.0M
2021-12-13 61.28 61.98 60.65 60.71 0.0M
2021-12-10 62.90 62.90 60.80 61.12 0.0M
2021-12-09 62.06 62.98 62.06 62.50 0.0M
2021-12-08 63.68 66.12 63.20 63.20 0.0M
2021-12-07 63.10 64.55 63.00 63.81 0.0M
2021-12-06 62.37 63.05 60.79 62.34 0.0M
2021-12-03 65.25 65.25 62.68 63.41 0.0M
2021-12-02 64.86 65.40 64.53 64.92 0.0M
2021-12-01 63.00 66.67 63.00 65.19 0.0M
2021-11-30 63.52 64.60 62.93 63.15 0.0M
2021-11-29 65.76 65.89 63.40 63.40 0.0M
2021-11-26 66.01 66.81 64.50 65.14 0.0M
2021-11-24 67.04 67.05 66.25 66.99 0.0M
2021-11-23 67.49 67.60 66.07 67.05 0.0M
2021-11-22 67.20 68.20 66.50 66.50 0.0M
2021-11-19 67.97 68.26 67.14 67.24 0.0M
2021-11-18 68.54 69.13 67.30 68.23 0.0M
2021-11-17 69.89 69.89 68.56 68.67 0.0M
2021-11-16 68.38 69.45 68.38 68.55 0.0M
2021-11-15 68.11 68.87 68.11 68.67 0.0M
2021-11-12 69.00 69.27 68.68 68.68 0.0M
2021-11-11 67.80 69.27 67.80 68.88 0.0M
2021-11-10 68.30 69.00 67.73 68.22 0.0M
2021-11-09 70.00 70.00 67.03 68.12 0.0M
2021-11-08 71.50 71.50 69.51 70.59 0.0M
2021-11-05 69.91 71.54 69.91 71.47 0.0M
2021-11-04 68.96 69.29 68.96 69.29 0.0M
2021-11-03 67.20 68.74 67.20 68.15 0.0M
2021-11-02 67.20 67.88 67.20 67.56 0.0M
2021-11-01 69.40 69.40 67.12 67.82 0.0M
2021-10-29 68.85 69.40 68.23 69.40 0.0M
2021-10-28 67.89 68.95 67.78 68.75 0.0M
2021-10-27 67.70 68.00 67.70 67.73 0.0M
2021-10-26 66.75 69.18 66.75 68.15 0.0M
2021-10-25 67.50 69.71 67.50 69.71 0.0M
2021-10-22 68.01 68.01 67.70 67.77 0.0M
2021-10-21 67.90 68.50 67.86 68.35 0.0M
2021-10-20 67.28 67.64 66.12 67.30 0.0M
2021-10-19 67.20 67.21 66.46 67.14 0.0M
2021-10-18 66.46 68.26 66.41 66.65 0.0M
2021-10-15 67.29 67.29 65.00 66.25 0.0M
2021-10-14 66.90 68.30 65.31 66.41 0.0M
2021-10-13 65.60 66.95 65.60 66.95 0.0M
2021-10-12 67.18 67.18 65.02 65.67 0.0M
2021-10-11 65.69 66.02 65.36 65.36 0.0M
2021-10-08 66.70 67.00 65.58 66.60 0.0M
2021-10-07 66.25 67.14 65.60 67.14 0.0M
2021-10-06 65.00 66.50 65.00 65.11 0.0M
2021-10-05 66.68 66.68 65.11 65.50 0.0M
2021-10-04 67.05 67.05 65.76 66.11 0.0M
2021-10-01 64.98 68.33 64.98 67.54 0.0M
2021-09-30 66.52 68.52 64.90 65.04 0.0M
2021-09-29 66.32 67.18 65.95 65.95 0.0M
2021-09-28 67.54 67.54 65.38 66.00 0.0M
2021-09-27 68.40 69.37 67.02 68.96 0.0M
2021-09-24 65.78 68.35 65.78 68.20 0.0M
2021-09-23 64.92 65.80 64.75 65.80 0.0M
2021-09-22 65.40 66.24 64.85 64.90 0.0M
2021-09-21 63.73 65.46 62.78 65.13 0.0M
2021-09-20 65.25 65.78 63.00 64.50 0.0M
2021-09-17 69.83 70.04 65.67 65.88 0.1M
2021-09-16 66.88 69.51 66.88 69.51 0.0M
2021-09-15 67.25 69.28 66.20 67.87 0.0M
2021-09-14 68.33 68.87 66.19 67.16 0.0M
2021-09-13 67.84 68.23 67.82 68.23 0.0M
2021-09-10 68.20 68.30 67.56 67.56 0.0M
2021-09-09 68.10 69.08 68.09 68.12 0.0M
2021-09-08 69.39 69.45 68.25 68.25 0.0M
2021-09-07 68.15 69.43 67.56 68.56 0.0M
2021-09-03 68.91 68.91 67.45 68.17 0.0M
2021-09-02 69.00 69.50 68.00 68.63 0.0M
2021-09-01 70.13 70.13 68.12 68.93 0.0M
2021-08-31 70.97 71.34 70.12 70.12 0.0M
2021-08-30 71.11 71.26 70.38 71.00 0.0M
2021-08-27 70.60 71.15 70.21 70.50 0.0M
2021-08-26 70.32 71.07 70.32 70.43 0.0M
2021-08-25 72.02 72.02 70.41 70.83 0.0M
2021-08-24 71.25 73.66 69.83 72.45 0.0M
2021-08-23 70.80 72.18 70.56 71.61 0.0M
2021-08-20 71.14 71.14 69.88 69.89 0.0M
2021-08-19 71.37 72.35 70.71 71.67 0.0M
2021-08-18 71.40 71.97 70.81 71.51 0.0M
2021-08-17 72.40 72.40 71.02 71.02 0.0M
2021-08-16 72.95 73.00 72.40 72.40 0.0M
2021-08-13 73.23 74.80 73.23 73.28 0.0M
2021-08-12 73.71 74.96 73.71 73.89 0.0M
2021-08-11 73.80 74.96 73.23 74.48 0.0M
2021-08-10 71.71 73.92 71.71 73.70 0.0M
2021-08-09 73.32 74.33 72.42 72.42 0.0M
2021-08-06 72.48 72.50 71.94 72.42 0.0M
2021-08-05 69.96 72.62 69.28 72.46 0.0M
2021-08-04 68.68 70.42 68.12 68.82 0.0M
2021-08-03 69.00 69.44 68.14 69.44 0.0M
2021-08-02 68.52 70.79 67.40 69.00 0.0M
2021-07-30 68.83 70.00 68.51 68.52 0.0M
2021-07-29 69.50 70.36 68.78 69.24 0.0M
2021-07-28 69.53 69.53 68.51 68.84 0.0M
2021-07-27 71.25 71.25 69.00 69.45 0.0M
2021-07-26 73.39 73.39 71.50 71.70 0.0M
2021-07-23 72.77 74.00 72.75 73.40 0.0M
2021-07-22 73.38 73.38 71.30 72.83 0.0M
2021-07-21 73.08 73.08 71.86 72.20 0.0M
2021-07-20 72.01 74.28 71.98 72.35 0.0M
2021-07-19 72.09 72.18 70.87 71.20 0.0M
2021-07-16 72.87 73.95 72.32 72.32 0.0M
2021-07-15 73.37 73.40 72.10 72.11 0.0M
2021-07-14 74.98 74.98 73.04 73.50 0.0M
2021-07-13 75.38 75.56 73.88 73.97 0.0M
2021-07-12 75.39 76.60 74.14 75.76 0.0M
2021-07-09 75.09 75.98 74.14 75.25 0.0M
2021-07-08 74.65 76.00 73.31 74.80 0.0M
2021-07-07 73.98 75.60 73.76 75.17 0.0M
2021-07-06 75.05 75.05 72.04 73.61 0.0M
2021-07-02 75.75 76.22 75.01 75.05 0.0M
2021-07-01 74.84 75.75 74.54 75.75 0.0M
2021-06-30 74.39 76.19 74.12 74.20 0.0M
2021-06-29 75.92 75.92 73.64 74.20 0.0M
2021-06-28 77.05 77.05 75.14 75.14 0.0M
2021-06-25 76.51 78.00 75.11 77.05 0.0M
2021-06-24 75.88 76.30 72.65 76.10 0.0M
2021-06-23 74.47 76.17 72.38 74.80 0.0M
2021-06-22 72.26 75.11 72.26 74.70 0.0M
2021-06-21 74.46 74.64 73.01 73.47 0.0M
2021-06-18 74.40 75.03 73.13 74.20 0.0M
2021-06-17 78.18 78.25 75.06 75.48 0.0M
2021-06-16 78.51 79.52 78.51 78.56 0.0M
2021-06-15 80.46 80.50 78.51 79.80 0.0M
2021-06-14 78.95 80.13 77.50 80.13 0.0M
2021-06-11 81.07 81.24 79.03 79.40 0.0M
2021-06-10 81.00 82.06 79.63 81.30 0.0M
2021-06-09 79.60 80.86 78.20 80.80 0.0M
2021-06-08 79.35 80.00 78.38 80.00 0.0M
2021-06-07 76.20 80.00 75.75 80.00 0.0M
2021-06-04 75.53 76.72 75.23 76.27 0.0M
2021-06-03 75.18 75.65 74.60 75.65 0.0M
2021-06-02 75.53 75.94 74.93 75.94 0.0M
2021-06-01 74.26 75.39 74.13 75.15 0.0M
2021-05-28 73.75 74.69 73.13 74.42 0.0M
2021-05-27 71.38 74.87 69.74 74.04 0.0M
2021-05-26 71.95 72.00 71.23 71.59 0.0M
2021-05-25 73.57 74.00 71.97 71.97 0.0M
2021-05-24 72.46 74.00 72.18 74.00 0.0M
2021-05-21 72.66 73.17 71.99 72.31 0.0M
2021-05-20 71.37 72.99 70.74 72.66 0.0M
2021-05-19 72.68 73.22 72.01 72.08 0.0M
2021-05-18 76.30 76.91 73.31 73.35 0.0M
2021-05-17 76.85 77.40 74.48 76.25 0.0M
2021-05-14 72.29 77.77 72.18 76.85 0.0M
2021-05-13 70.17 73.86 69.93 73.30 0.0M
2021-05-12 70.11 71.80 69.44 69.71 0.0M
2021-05-11 69.01 71.47 68.76 70.30 0.0M
2021-05-10 70.00 71.74 69.65 70.01 0.0M
2021-05-07 67.98 70.00 67.98 69.66 0.0M
2021-05-06 67.60 68.39 66.35 67.88 0.0M
2021-05-05 69.48 69.48 67.08 67.08 0.0M
2021-05-04 67.58 69.14 67.27 68.61 0.0M
2021-05-03 67.70 68.50 66.65 68.42 0.0M
2021-04-30 66.65 69.50 66.20 66.20 0.0M
2021-04-29 68.25 68.25 65.66 66.17 0.0M
2021-04-28 67.60 67.92 66.50 66.77 0.0M
2021-04-27 66.01 69.30 66.01 67.79 0.0M
2021-04-26 65.73 67.40 65.73 66.01 0.0M
2021-04-23 68.20 68.72 65.45 65.45 0.0M
2021-04-22 66.75 67.71 65.14 65.68 0.0M
2021-04-21 67.14 67.83 66.30 66.80 0.0M
2021-04-20 68.63 69.00 67.15 67.72 0.0M
2021-04-19 67.95 69.95 67.10 68.27 0.0M
2021-04-16 68.87 69.81 68.03 68.03 0.0M
2021-04-15 68.12 68.75 67.70 68.02 0.0M
2021-04-14 67.95 69.18 67.53 67.53 0.0M
2021-04-13 67.00 67.58 66.29 66.78 0.0M
2021-04-12 66.42 68.00 66.30 66.55 0.0M
2021-04-09 66.87 67.99 66.87 67.05 0.0M
2021-04-08 66.96 67.95 66.40 67.95 0.0M
2021-04-07 67.02 67.67 66.33 66.35 0.0M
2021-04-06 68.03 68.94 67.04 67.20 0.0M
2021-04-05 69.39 71.00 68.43 68.53 0.0M
2021-04-01 69.00 69.69 69.00 69.26 0.0M
2021-03-31 69.30 69.56 68.03 68.75 0.0M
2021-03-30 67.72 69.50 66.91 68.70 0.0M
2021-03-29 68.71 69.31 67.00 67.11 0.0M
2021-03-26 67.47 70.02 67.46 68.54 0.0M
2021-03-25 65.38 67.48 64.58 66.81 0.0M
2021-03-24 68.37 68.37 64.45 65.32 0.0M
2021-03-23 67.55 68.82 66.06 66.15 0.0M
2021-03-22 66.85 70.30 66.37 67.51 0.0M
2021-03-19 72.52 72.52 66.17 66.80 0.0M
2021-03-18 75.96 75.96 72.25 73.25 0.0M
2021-03-17 72.50 75.50 70.17 74.92 0.0M
2021-03-16 73.19 73.48 72.68 73.34 0.0M
2021-03-15 73.94 73.94 72.75 73.93 0.0M
2021-03-12 73.71 76.22 73.09 73.94 0.0M
2021-03-11 70.31 73.55 70.31 73.54 0.0M
2021-03-10 68.37 71.74 68.37 70.85 0.0M
2021-03-09 65.17 68.87 65.17 67.42 0.0M
2021-03-08 69.00 69.99 65.89 66.37 0.0M
2021-03-05 76.86 76.86 62.00 69.49 0.0M
2021-03-04 77.25 77.50 76.07 76.68 0.0M
2021-03-03 82.46 82.46 77.12 77.25 0.0M
2021-03-02 78.36 79.97 77.00 79.00 0.0M
2021-03-01 75.18 79.07 74.72 77.74 0.0M
2021-02-26 76.25 77.34 73.36 73.36 0.0M
2021-02-25 77.37 77.37 73.08 76.10 0.0M
2021-02-24 71.77 79.00 71.70 78.32 0.0M
2021-02-23 68.12 72.94 68.12 71.40 0.0M
2021-02-22 68.03 69.37 67.81 68.29 0.0M
2021-02-19 67.64 70.66 67.64 68.40 0.0M
2021-02-18 66.00 67.15 65.90 66.66 0.0M
2021-02-17 65.44 66.06 65.10 66.05 0.0M
2021-02-16 67.76 68.12 64.55 65.37 0.0M
2021-02-12 68.19 68.52 65.91 66.90 0.0M
2021-02-11 68.38 69.91 67.85 68.30 0.0M
2021-02-10 71.84 72.47 67.10 67.10 0.0M
2021-02-09 71.37 72.50 71.11 71.18 0.0M
2021-02-08 70.51 72.00 70.51 71.75 0.0M
2021-02-05 72.00 72.00 69.10 70.51 0.0M
2021-02-04 70.70 72.22 68.85 69.15 0.0M
2021-02-03 71.34 73.50 69.58 69.75 0.0M
2021-02-02 69.35 74.99 69.00 71.84 0.0M
2021-02-01 64.26 68.72 64.26 67.86 0.0M
2021-01-29 65.23 65.23 63.02 64.29 0.0M
2021-01-28 66.19 67.25 65.11 65.34 0.0M
2021-01-27 65.51 67.85 64.12 65.51 0.0M
2021-01-26 66.95 68.16 65.13 66.54 0.0M
2021-01-25 69.00 69.00 65.46 67.07 0.0M
2021-01-22 69.00 69.71 68.00 69.71 0.0M
2021-01-21 69.73 69.73 67.89 68.34 0.0M
2021-01-20 69.80 70.96 69.23 69.23 0.0M
2021-01-19 72.90 72.90 69.51 69.80 0.0M
2021-01-15 74.06 74.71 70.19 71.64 0.0M
2021-01-14 71.35 75.66 71.35 75.06 0.0M
2021-01-13 73.45 73.53 71.95 72.18 0.0M
2021-01-12 70.94 73.30 70.94 73.04 0.0M
2021-01-11 70.70 71.15 70.40 70.63 0.0M
2021-01-08 71.17 71.94 70.40 70.72 0.0M
2021-01-07 70.91 72.71 70.20 71.14 0.0M
2021-01-06 67.91 73.59 67.91 69.15 0.0M
2021-01-05 67.41 68.14 67.00 67.00 0.0M
2021-01-04 69.50 71.55 66.85 66.85 0.0M