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
2022-12-30 82.88 83.29 81.59 83.29 0.0M
2022-12-29 80.80 84.44 80.80 83.84 0.0M
2022-12-28 82.79 82.99 79.44 80.11 0.0M
2022-12-27 82.51 82.75 81.28 82.30 0.0M
2022-12-23 82.55 82.55 80.00 81.85 0.0M
2022-12-22 84.01 84.11 84.01 84.11 0.0M
2022-12-21 86.49 86.86 84.69 84.69 0.0M
2022-12-20 83.16 83.98 82.90 83.62 0.0M
2022-12-19 86.51 89.20 83.55 83.55 0.0M
2022-12-16 83.27 86.69 83.27 85.96 0.0M
2022-12-15 86.87 87.55 84.45 84.68 0.0M
2022-12-14 88.48 88.86 86.76 86.78 0.0M
2022-12-13 89.44 89.69 88.00 88.98 0.0M
2022-12-12 90.40 91.34 86.61 87.21 0.0M
2022-12-09 91.98 91.98 88.43 88.62 0.0M
2022-12-08 92.51 92.98 89.86 91.40 0.0M
2022-12-07 92.82 93.46 91.80 92.43 0.0M
2022-12-06 90.63 94.00 90.63 93.84 0.0M
2022-12-05 88.04 91.91 87.99 90.71 0.0M
2022-12-02 91.00 91.45 88.30 89.83 0.0M
2022-12-01 94.10 96.00 92.02 92.49 0.0M
2022-11-30 89.00 94.50 89.00 94.34 0.0M
2022-11-29 87.91 89.46 87.25 89.46 0.0M
2022-11-28 87.84 87.84 86.65 87.72 0.0M
2022-11-25 88.81 88.81 88.00 88.10 0.0M
2022-11-23 88.72 88.72 87.56 88.28 0.0M
2022-11-22 88.68 89.66 87.53 88.72 0.0M
2022-11-21 88.32 89.72 88.32 89.35 0.0M
2022-11-18 85.61 88.36 84.69 87.91 0.0M
2022-11-17 83.60 84.70 83.20 84.66 0.0M
2022-11-16 84.96 84.96 83.62 83.62 0.0M
2022-11-15 85.58 85.69 84.62 84.97 0.0M
2022-11-14 81.19 85.38 81.19 84.30 0.0M
2022-11-11 86.00 86.75 84.00 84.48 0.0M
2022-11-10 82.71 84.99 82.71 84.99 0.0M
2022-11-09 82.32 83.50 80.05 80.44 0.0M
2022-11-08 82.50 83.25 81.85 83.25 0.0M
2022-11-07 81.76 83.55 81.76 82.37 0.0M
2022-11-04 82.00 82.47 80.72 82.47 0.0M
2022-11-03 82.16 84.90 81.00 81.00 0.0M
2022-11-02 85.00 86.32 80.30 82.60 0.0M
2022-11-01 82.00 86.32 80.62 85.06 0.0M
2022-10-31 79.85 80.35 79.37 79.37 0.0M
2022-10-28 79.22 82.64 79.22 79.67 0.0M
2022-10-27 79.55 80.70 79.09 79.52 0.0M
2022-10-26 77.40 79.62 77.31 79.30 0.0M
2022-10-25 76.32 79.40 76.32 78.80 0.0M
2022-10-24 76.83 77.20 75.06 76.15 0.0M
2022-10-21 73.50 77.60 71.08 77.31 0.0M
2022-10-20 74.74 74.74 73.36 73.80 0.0M
2022-10-19 75.19 75.90 73.64 74.91 0.0M
2022-10-18 75.15 76.21 74.22 76.13 0.0M
2022-10-17 72.96 74.44 72.56 74.44 0.0M
2022-10-14 73.30 74.00 72.37 72.89 0.0M
2022-10-13 70.68 74.17 70.60 73.90 0.0M
2022-10-12 72.15 72.32 71.35 71.80 0.0M
2022-10-11 72.49 73.75 72.10 72.60 0.0M
2022-10-10 72.88 73.04 71.48 72.85 0.0M
2022-10-07 72.50 72.98 71.50 72.12 0.0M
2022-10-06 73.31 73.70 72.50 72.50 0.0M
2022-10-05 72.71 74.28 72.21 74.00 0.0M
2022-10-04 75.43 75.43 73.16 73.45 0.0M
2022-10-03 72.12 73.31 71.00 72.66 0.0M
2022-09-30 70.68 72.58 70.66 71.15 0.0M
2022-09-29 72.72 72.72 70.16 70.16 0.0M
2022-09-28 72.07 73.43 71.71 72.79 0.0M
2022-09-27 72.19 74.00 71.66 72.14 0.0M
2022-09-26 71.77 74.28 71.23 71.95 0.0M
2022-09-23 73.02 73.72 71.51 72.11 0.0M
2022-09-22 74.00 74.71 73.10 73.99 0.0M
2022-09-21 75.50 76.45 73.68 74.42 0.0M
2022-09-20 76.04 76.70 74.11 74.91 0.0M
2022-09-19 75.90 77.99 75.50 77.00 0.0M
2022-09-16 77.09 77.65 76.04 76.34 0.0M
2022-09-15 78.60 78.60 77.00 77.27 0.0M
2022-09-14 76.54 78.55 76.54 77.55 0.0M
2022-09-13 79.40 79.40 75.37 76.52 0.0M
2022-09-12 79.32 80.50 79.32 79.97 0.0M
2022-09-09 78.40 81.14 78.36 79.32 0.0M
2022-09-08 75.90 78.33 75.90 77.57 0.0M
2022-09-07 75.82 77.77 75.77 76.57 0.0M
2022-09-06 75.49 76.36 75.08 75.84 0.0M
2022-09-02 76.35 76.82 74.65 75.49 0.0M
2022-09-01 77.59 77.60 75.26 75.90 0.0M
2022-08-31 78.05 78.80 76.49 77.80 0.0M
2022-08-30 80.59 81.20 77.74 78.49 0.0M
2022-08-29 79.95 81.50 79.45 80.74 0.0M
2022-08-26 80.56 80.90 79.75 80.66 0.0M
2022-08-25 80.44 81.50 78.70 80.55 0.0M
2022-08-24 79.74 81.48 79.69 80.68 0.0M
2022-08-23 79.52 80.94 78.61 80.23 0.0M
2022-08-22 79.97 81.15 78.54 78.99 0.0M
2022-08-19 80.39 81.28 75.52 80.35 0.0M
2022-08-18 83.00 83.00 80.48 80.89 0.0M
2022-08-17 82.55 84.81 80.82 82.85 0.0M
2022-08-16 84.99 87.19 81.02 82.90 0.1M
2022-08-15 76.73 86.18 76.67 84.70 0.1M
2022-08-12 73.35 78.40 73.09 76.92 0.1M
2022-08-11 70.93 74.48 70.93 73.35 0.1M
2022-08-10 67.72 70.50 67.67 70.49 0.0M
2022-08-09 71.34 71.50 67.45 67.45 0.0M
2022-08-08 69.89 73.50 69.89 70.86 0.0M
2022-08-05 62.00 70.35 62.00 69.37 0.0M
2022-08-04 59.76 60.62 59.76 60.40 0.0M
2022-08-03 59.98 60.39 59.01 59.75 0.0M
2022-08-02 60.41 61.13 59.55 59.80 0.0M
2022-08-01 59.90 60.66 59.75 60.35 0.0M
2022-07-29 59.79 60.47 59.65 59.80 0.0M
2022-07-28 60.69 60.69 59.84 60.00 0.0M
2022-07-27 60.05 60.64 59.75 60.64 0.0M
2022-07-26 59.50 59.90 59.50 59.90 0.0M
2022-07-25 59.55 61.12 59.55 60.00 0.0M
2022-07-22 60.65 60.65 59.63 59.76 0.0M
2022-07-21 61.22 61.22 60.26 60.79 0.0M
2022-07-20 61.06 61.91 61.06 61.70 0.0M
2022-07-19 60.15 61.72 60.15 61.24 0.0M
2022-07-18 60.49 60.89 60.07 60.07 0.0M
2022-07-15 60.02 60.89 59.76 60.49 0.0M
2022-07-14 59.19 60.11 59.00 59.55 0.0M
2022-07-13 59.26 60.28 59.20 59.83 0.0M
2022-07-12 60.00 60.76 59.84 59.90 0.0M
2022-07-11 61.08 61.44 60.34 60.40 0.0M
2022-07-08 61.72 61.72 61.50 61.50 0.0M
2022-07-07 60.17 62.15 59.91 60.92 0.0M
2022-07-06 61.50 61.50 60.15 60.15 0.0M
2022-07-05 61.09 61.93 60.75 61.46 0.0M
2022-07-01 61.80 61.82 61.39 61.57 0.0M
2022-06-30 60.51 62.47 60.51 61.50 0.0M
2022-06-29 60.09 61.68 60.09 61.35 0.0M
2022-06-28 63.32 63.97 61.06 61.34 0.0M
2022-06-27 63.72 64.50 61.81 62.00 0.0M
2022-06-24 60.95 64.69 60.95 64.34 0.1M
2022-06-23 61.87 61.87 60.53 61.10 0.0M
2022-06-22 62.09 62.09 61.57 61.57 0.0M
2022-06-21 63.00 63.20 61.76 62.22 0.0M
2022-06-17 61.06 62.16 61.06 61.77 0.0M
2022-06-16 60.89 61.28 60.65 60.90 0.0M
2022-06-15 61.63 63.32 61.19 62.08 0.0M
2022-06-14 62.67 62.67 61.41 61.70 0.0M
2022-06-13 63.00 63.70 62.17 62.30 0.0M
2022-06-10 64.37 64.40 63.59 63.82 0.0M
2022-06-09 64.99 65.57 64.26 64.99 0.0M
2022-06-08 64.98 65.45 64.69 64.96 0.0M
2022-06-07 63.59 65.54 62.65 64.97 0.0M
2022-06-06 63.39 64.42 63.09 63.60 0.0M
2022-06-03 64.00 64.00 62.30 62.70 0.0M
2022-06-02 62.87 65.88 62.87 64.26 0.0M
2022-06-01 61.98 63.83 61.98 63.15 0.0M
2022-05-31 62.12 63.06 61.65 61.99 0.0M
2022-05-27 62.11 63.83 61.97 62.68 0.0M
2022-05-26 60.36 62.02 60.00 61.59 0.0M
2022-05-25 60.00 61.25 59.82 60.02 0.0M
2022-05-24 60.62 61.50 59.72 60.58 0.0M
2022-05-23 60.70 62.04 60.50 61.00 0.0M
2022-05-20 60.89 60.89 59.59 60.31 0.0M
2022-05-19 59.30 61.15 59.21 60.12 0.0M
2022-05-18 60.82 60.82 59.08 59.17 0.0M
2022-05-17 59.97 61.03 59.57 60.37 0.0M
2022-05-16 60.01 60.01 59.09 59.28 0.0M
2022-05-13 59.00 60.77 58.40 59.61 0.0M
2022-05-12 60.99 61.64 57.71 58.40 0.0M
2022-05-11 62.34 63.55 60.68 61.00 0.0M
2022-05-10 62.04 63.45 61.83 61.95 0.0M
2022-05-09 60.38 61.52 60.16 61.22 0.0M
2022-05-06 61.97 63.97 60.29 60.41 0.0M
2022-05-05 63.51 63.92 61.48 62.25 0.0M
2022-05-04 62.50 63.73 61.49 63.63 0.0M
2022-05-03 60.71 62.47 60.42 62.22 0.0M
2022-05-02 59.96 61.05 58.96 60.31 0.0M
2022-04-29 60.49 60.99 59.21 59.50 0.0M
2022-04-28 60.72 60.72 59.20 60.02 0.0M
2022-04-27 60.39 60.60 59.57 59.75 0.0M
2022-04-26 61.49 61.49 59.89 60.12 0.0M
2022-04-25 60.10 61.46 59.50 61.27 0.0M
2022-04-22 62.55 62.55 60.45 60.80 0.0M
2022-04-21 63.42 63.50 62.25 62.55 0.0M
2022-04-20 63.30 63.51 62.93 63.42 0.0M
2022-04-19 61.26 62.89 61.26 62.55 0.0M
2022-04-18 61.66 62.80 61.25 61.25 0.0M
2022-04-14 61.35 61.88 61.16 61.47 0.0M
2022-04-13 60.51 61.60 60.51 61.50 0.0M
2022-04-12 60.22 60.88 60.20 60.20 0.0M
2022-04-11 61.94 62.00 60.16 60.22 0.0M
2022-04-08 63.33 63.33 61.60 61.60 0.0M
2022-04-07 63.14 63.29 62.01 62.74 0.0M
2022-04-06 62.63 64.12 62.63 63.37 0.0M
2022-04-05 63.15 64.74 62.33 64.24 0.0M
2022-04-04 64.99 64.99 62.57 63.91 0.0M
2022-04-01 63.13 64.78 62.79 64.58 0.0M
2022-03-31 62.65 64.63 62.65 63.42 0.0M
2022-03-30 64.36 64.75 62.17 62.32 0.0M
2022-03-29 60.85 65.00 60.44 64.15 0.0M
2022-03-28 62.95 62.95 60.54 61.81 0.0M
2022-03-25 65.17 65.17 62.91 62.91 0.0M
2022-03-24 62.05 65.50 62.05 65.14 0.0M
2022-03-23 60.11 63.00 59.84 62.35 0.1M
2022-03-22 60.48 60.76 59.19 59.50 0.0M
2022-03-21 60.65 61.52 59.74 59.75 0.0M
2022-03-18 60.26 60.86 59.76 59.90 0.0M
2022-03-17 60.58 62.16 59.89 59.89 0.0M
2022-03-16 61.87 62.67 59.61 59.61 0.0M
2022-03-15 59.99 61.68 59.00 61.05 0.0M
2022-03-14 60.68 60.68 58.90 59.39 0.0M
2022-03-11 62.61 62.61 59.48 59.48 0.0M
2022-03-10 62.32 62.36 60.48 60.90 0.0M
2022-03-09 62.35 64.12 62.04 63.74 0.0M
2022-03-08 61.12 64.31 61.12 62.09 0.0M
2022-03-07 59.17 62.84 59.17 61.19 0.0M
2022-03-04 57.10 59.63 56.72 59.01 0.0M
2022-03-03 56.06 56.91 56.05 56.13 0.0M
2022-03-02 56.19 57.00 55.79 56.07 0.0M
2022-03-01 55.41 57.40 55.27 55.27 0.0M
2022-02-28 57.33 57.33 55.72 55.75 0.0M
2022-02-25 56.70 57.46 56.10 57.08 0.0M
2022-02-24 55.97 58.24 54.97 57.02 0.0M
2022-02-23 57.19 57.19 55.67 55.75 0.0M
2022-02-22 56.45 56.46 55.36 56.46 0.0M
2022-02-18 55.89 56.75 55.89 56.08 0.0M
2022-02-17 57.02 57.02 56.00 56.00 0.0M
2022-02-16 58.01 58.95 57.26 58.48 0.0M
2022-02-15 58.75 59.30 57.63 58.14 0.0M
2022-02-14 56.90 57.24 56.90 56.90 0.0M
2022-02-11 58.50 58.50 56.09 56.90 0.0M
2022-02-10 58.65 58.65 57.62 57.62 0.0M
2022-02-09 60.33 60.33 59.10 59.27 0.0M
2022-02-08 59.10 60.11 59.10 59.58 0.0M
2022-02-07 60.00 61.20 59.01 59.01 0.0M
2022-02-04 59.70 61.36 59.47 60.45 0.0M
2022-02-03 59.81 59.86 59.05 59.21 0.0M
2022-02-02 59.84 60.07 59.02 59.61 0.0M
2022-02-01 60.14 62.00 59.00 59.15 0.0M
2022-01-31 61.72 61.72 60.10 60.64 0.0M
2022-01-28 58.50 60.08 57.75 60.08 0.0M
2022-01-27 60.38 60.38 58.14 58.14 0.0M
2022-01-26 60.62 61.52 59.21 59.90 0.0M
2022-01-25 60.13 60.35 58.62 60.35 0.0M
2022-01-24 58.17 59.99 57.01 59.30 0.0M
2022-01-21 58.28 60.49 58.00 58.05 0.0M
2022-01-20 60.67 62.02 58.75 58.75 0.0M
2022-01-19 62.50 63.00 60.27 60.27 0.0M
2022-01-18 62.12 63.36 61.82 61.82 0.0M
2022-01-14 61.47 63.48 61.00 63.48 0.0M
2022-01-13 62.00 62.69 61.51 61.58 0.0M
2022-01-12 62.41 64.10 61.80 61.80 0.0M
2022-01-11 62.67 63.35 61.30 61.98 0.0M
2022-01-10 62.94 63.70 60.68 62.95 0.0M
2022-01-07 62.63 62.89 62.10 62.62 0.0M
2022-01-06 62.18 63.31 62.18 63.31 0.0M
2022-01-05 63.13 63.30 61.45 62.24 0.0M
2022-01-04 63.10 63.59 62.45 63.59 0.0M
2022-01-03 63.93 63.93 61.73 61.74 0.0M