Prelude

PRLD
🏛️ usa →
1.50
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 12.88 13.13 12.35 12.45 0.3M
2021-12-30 12.27 13.05 12.25 12.76 0.2M
2021-12-29 12.79 12.98 12.12 12.41 0.2M
2021-12-28 12.15 13.22 12.15 12.65 0.4M
2021-12-27 13.67 13.74 12.36 12.56 0.4M
2021-12-23 13.55 14.15 13.29 13.73 0.8M
2021-12-22 13.50 13.55 12.82 13.27 0.4M
2021-12-21 14.40 14.79 13.50 13.67 0.8M
2021-12-20 13.68 13.80 12.75 13.30 0.6M
2021-12-17 13.36 14.50 12.51 13.70 2.4M
2021-12-16 14.92 15.57 13.53 13.67 0.8M
2021-12-15 11.90 13.38 11.51 13.30 0.7M
2021-12-14 11.86 12.11 10.96 11.89 0.6M
2021-12-13 13.97 13.97 12.01 12.11 0.4M
2021-12-10 13.51 14.10 13.33 13.80 0.5M
2021-12-09 14.66 14.74 13.46 13.56 0.2M
2021-12-08 14.90 15.22 14.34 14.55 0.3M
2021-12-07 14.37 15.11 13.99 14.76 0.4M
2021-12-06 14.09 14.90 13.38 13.84 0.3M
2021-12-03 14.30 14.45 13.70 13.90 0.3M
2021-12-02 13.74 14.63 13.45 14.27 0.3M
2021-12-01 14.42 14.42 13.58 13.75 0.4M
2021-11-30 13.75 14.34 13.59 14.29 0.3M
2021-11-29 14.47 14.47 13.53 13.75 0.3M
2021-11-26 14.50 14.50 13.67 14.00 0.2M
2021-11-24 14.27 14.90 13.61 14.31 0.2M
2021-11-23 13.91 14.44 13.03 14.35 0.3M
2021-11-22 14.59 14.65 13.21 13.60 0.3M
2021-11-19 14.19 14.80 14.05 14.46 0.2M
2021-11-18 15.94 15.94 14.10 14.44 0.4M
2021-11-17 15.95 16.12 15.10 15.67 0.3M
2021-11-16 15.84 16.49 15.36 16.02 0.4M
2021-11-15 15.79 16.50 15.66 15.85 0.2M
2021-11-12 16.93 17.00 15.90 16.20 0.3M
2021-11-11 17.24 17.31 16.60 16.76 0.2M
2021-11-10 17.07 17.94 16.92 17.16 0.2M
2021-11-09 17.31 18.08 16.59 17.20 0.2M
2021-11-08 17.47 17.73 17.15 17.40 0.2M
2021-11-05 18.00 18.00 16.87 17.18 0.3M
2021-11-04 18.46 18.79 17.84 17.98 0.2M
2021-11-03 18.49 18.93 18.01 18.50 0.3M
2021-11-02 18.39 18.61 17.65 18.33 0.2M
2021-11-01 17.61 18.91 17.50 18.32 0.2M
2021-10-29 18.08 18.47 17.48 17.58 0.1M
2021-10-28 17.43 18.05 17.35 17.99 0.2M
2021-10-27 17.45 17.88 16.90 17.31 0.2M
2021-10-26 17.83 18.32 17.06 17.65 0.2M
2021-10-25 17.54 18.32 17.35 17.65 0.2M
2021-10-22 18.75 18.81 17.00 17.52 0.4M
2021-10-21 17.95 19.20 17.80 18.93 0.4M
2021-10-20 18.35 20.11 17.80 17.95 1.5M
2021-10-19 16.32 18.19 16.22 18.00 1.5M
2021-10-18 16.08 16.38 15.63 15.72 0.5M
2021-10-15 16.43 16.83 15.97 16.26 0.4M
2021-10-14 16.00 16.78 15.68 16.22 0.9M
2021-10-13 15.76 15.95 15.41 15.81 0.6M
2021-10-12 15.97 16.38 15.45 15.58 0.8M
2021-10-11 15.89 16.48 15.31 15.97 0.9M
2021-10-08 17.34 17.37 15.73 15.87 3.4M
2021-10-07 24.60 24.60 17.15 17.34 3.1M
2021-10-06 29.50 30.20 28.53 28.78 0.5M
2021-10-05 32.01 32.47 29.70 30.04 0.3M
2021-10-04 31.56 32.77 30.93 31.61 0.3M
2021-10-01 31.62 32.66 30.31 31.74 1.2M
2021-09-30 31.02 32.18 30.87 31.25 0.8M
2021-09-29 32.89 33.50 30.51 30.90 0.3M
2021-09-28 33.87 34.38 32.90 33.05 0.4M
2021-09-27 35.18 35.48 33.99 34.45 0.5M
2021-09-24 35.73 36.01 34.00 34.64 0.5M
2021-09-23 34.15 36.95 34.05 35.50 0.4M
2021-09-22 35.20 35.40 33.86 33.93 0.5M
2021-09-21 34.39 35.24 33.83 34.50 0.4M
2021-09-20 34.41 35.78 32.05 33.80 0.8M
2021-09-17 34.75 36.01 33.95 35.20 0.9M
2021-09-16 34.68 34.82 33.51 34.22 0.1M
2021-09-15 34.15 34.89 33.20 34.00 0.2M
2021-09-14 32.58 34.08 31.75 33.54 0.5M
2021-09-13 32.50 32.65 31.19 32.01 1.1M
2021-09-10 35.62 36.49 32.06 32.83 0.2M
2021-09-09 36.53 38.05 34.28 35.71 0.6M
2021-09-08 38.03 38.03 35.34 36.74 0.1M
2021-09-07 37.33 38.65 35.50 37.85 0.1M
2021-09-03 38.41 39.34 36.39 37.38 0.1M
2021-09-02 37.71 43.55 37.24 38.65 0.4M
2021-09-01 35.94 38.51 35.38 37.08 0.3M
2021-08-31 36.73 38.60 34.81 35.69 0.2M
2021-08-30 37.50 38.98 36.07 36.92 0.2M
2021-08-27 34.27 38.30 33.69 37.57 0.2M
2021-08-26 34.19 35.69 33.63 34.16 0.1M
2021-08-25 31.90 35.31 31.64 34.50 0.2M
2021-08-24 33.13 33.21 30.92 31.86 0.1M
2021-08-23 31.49 33.41 29.96 33.16 0.2M
2021-08-20 28.71 31.59 28.50 31.00 0.3M
2021-08-19 30.19 30.19 28.59 28.78 0.1M
2021-08-18 32.18 32.25 30.21 30.29 0.1M
2021-08-17 31.72 32.59 30.87 32.03 0.1M
2021-08-16 32.12 32.92 30.63 31.74 0.1M
2021-08-13 34.00 35.59 32.16 32.17 0.1M
2021-08-12 34.00 34.78 31.74 34.19 0.1M
2021-08-11 32.41 34.20 31.65 33.98 0.1M
2021-08-10 31.47 32.11 30.49 31.96 0.1M
2021-08-09 29.93 31.22 29.43 31.01 0.2M
2021-08-06 32.78 33.13 30.07 30.09 0.2M
2021-08-05 31.82 33.53 29.35 32.43 0.2M
2021-08-04 31.80 32.40 30.10 31.57 0.3M
2021-08-03 31.95 32.65 30.45 32.00 0.1M
2021-08-02 32.54 32.54 31.34 31.73 0.3M
2021-07-30 32.18 33.41 31.13 32.04 0.2M
2021-07-29 35.21 35.95 32.04 32.72 0.2M
2021-07-28 34.83 35.76 32.76 34.78 0.2M
2021-07-27 35.33 36.36 33.09 34.65 0.5M
2021-07-26 34.00 34.94 32.45 33.33 0.2M
2021-07-23 29.44 34.88 28.69 34.06 0.4M
2021-07-22 29.63 30.92 28.29 29.26 0.1M
2021-07-21 31.15 31.44 29.26 29.66 0.1M
2021-07-20 30.99 32.93 30.25 31.23 0.3M
2021-07-19 28.04 32.49 27.78 31.37 0.4M
2021-07-16 28.40 29.34 27.99 28.39 0.2M
2021-07-15 25.75 28.79 24.72 28.02 0.2M
2021-07-14 27.16 29.90 25.73 25.78 0.5M
2021-07-13 27.55 28.37 26.83 26.92 0.1M
2021-07-12 28.52 28.84 27.34 27.72 0.1M
2021-07-09 27.38 28.85 27.22 28.50 0.1M
2021-07-08 26.09 28.10 25.28 27.57 0.1M
2021-07-07 27.00 27.95 25.94 26.70 0.1M
2021-07-06 27.80 28.97 26.76 27.00 0.1M
2021-07-02 28.62 28.88 27.68 27.77 0.1M
2021-07-01 28.85 29.23 28.25 28.60 0.2M
2021-06-30 29.95 30.24 28.26 28.63 0.2M
2021-06-29 31.99 32.94 29.96 30.02 0.1M
2021-06-28 32.41 32.71 31.76 31.99 0.1M
2021-06-25 33.14 33.17 31.22 31.90 0.4M
2021-06-24 33.69 34.08 32.29 32.97 0.2M
2021-06-23 32.80 33.83 31.67 33.13 0.3M
2021-06-22 32.57 33.51 31.54 33.06 0.2M
2021-06-21 31.18 32.56 30.30 32.40 0.2M
2021-06-18 31.69 32.65 30.03 31.02 0.6M
2021-06-17 33.20 34.17 31.93 32.36 0.2M
2021-06-16 32.37 33.72 32.20 33.39 0.4M
2021-06-15 33.42 34.20 30.80 32.23 0.2M
2021-06-14 31.20 33.95 31.20 33.78 0.2M
2021-06-11 31.92 32.48 30.63 31.20 0.1M
2021-06-10 30.76 32.18 30.09 32.04 0.2M
2021-06-09 31.43 32.96 30.16 30.72 0.2M
2021-06-08 32.76 33.30 30.23 31.30 0.2M
2021-06-07 30.26 33.36 29.97 32.40 0.4M
2021-06-04 31.38 31.83 29.57 29.96 0.2M
2021-06-03 31.62 31.89 30.51 31.03 0.2M
2021-06-02 32.81 32.81 31.26 31.80 0.2M
2021-06-01 34.71 35.23 32.86 32.99 0.1M
2021-05-28 33.03 35.54 33.03 34.76 0.4M
2021-05-27 33.15 33.47 32.33 33.00 0.4M
2021-05-26 33.00 34.58 32.74 33.00 0.2M
2021-05-25 36.73 37.05 32.60 32.91 0.3M
2021-05-24 39.10 39.10 35.86 36.03 0.1M
2021-05-21 39.35 39.90 34.53 38.72 0.2M
2021-05-20 36.29 38.79 36.09 38.79 0.1M
2021-05-19 38.53 39.62 35.68 36.09 0.1M
2021-05-18 41.85 42.58 38.26 39.39 0.1M
2021-05-17 41.50 43.79 40.91 41.78 0.1M
2021-05-14 40.09 42.61 39.73 42.04 0.2M
2021-05-13 44.65 44.94 38.02 39.15 0.3M
2021-05-12 40.56 45.33 39.65 44.30 0.2M
2021-05-11 38.75 43.00 38.00 41.18 0.2M
2021-05-10 41.18 42.28 39.51 40.70 0.2M
2021-05-07 40.77 42.20 39.75 41.61 0.2M
2021-05-06 38.48 42.18 38.48 40.80 0.2M
2021-05-05 40.08 42.15 38.79 40.50 0.2M
2021-05-04 40.43 40.43 38.64 39.85 0.3M
2021-05-03 41.07 41.58 39.80 40.48 0.2M
2021-04-30 39.44 41.88 39.21 41.44 0.2M
2021-04-29 39.63 41.98 38.64 40.46 0.3M
2021-04-28 35.39 40.04 35.00 39.48 0.1M
2021-04-27 36.58 36.58 33.90 35.55 0.2M
2021-04-26 36.36 37.02 35.00 36.20 0.2M
2021-04-23 37.41 37.59 33.87 34.59 0.2M
2021-04-22 35.33 37.96 34.20 37.30 0.2M
2021-04-21 33.00 36.35 31.34 35.50 0.3M
2021-04-20 31.41 33.62 30.86 33.22 0.2M
2021-04-19 31.81 32.08 30.22 31.48 0.2M
2021-04-16 33.79 33.91 32.02 32.24 0.1M
2021-04-15 37.56 37.77 33.51 33.91 0.2M
2021-04-14 32.61 37.67 32.37 37.05 0.5M
2021-04-13 32.95 33.98 31.20 32.47 0.3M
2021-04-12 34.96 36.05 32.51 32.70 0.4M
2021-04-09 36.99 36.99 34.69 35.26 0.2M
2021-04-08 39.59 40.15 36.36 37.39 0.2M
2021-04-07 38.96 40.36 38.26 39.25 0.2M
2021-04-06 41.66 41.66 39.19 39.25 0.2M
2021-04-05 41.97 42.69 40.88 41.81 0.2M
2021-04-01 43.98 45.42 40.17 41.25 0.2M
2021-03-31 39.88 43.64 39.55 43.33 0.2M
2021-03-30 39.12 40.23 37.01 39.27 0.3M
2021-03-29 42.00 43.02 38.04 39.31 0.3M
2021-03-26 46.24 46.24 41.12 42.59 0.2M
2021-03-25 48.35 48.35 43.59 45.98 0.4M
2021-03-24 55.00 56.03 49.07 49.44 0.6M
2021-03-23 58.39 60.03 54.77 55.32 0.2M
2021-03-22 55.59 59.25 52.59 58.39 0.3M
2021-03-19 52.99 60.39 52.52 54.67 1.3M
2021-03-18 56.05 57.29 52.05 52.61 0.1M
2021-03-17 58.66 59.16 53.61 56.32 0.1M
2021-03-16 60.36 62.75 55.34 55.85 0.1M
2021-03-15 57.86 59.64 55.90 57.81 0.2M
2021-03-12 58.99 58.99 55.57 57.38 0.1M
2021-03-11 60.11 60.33 56.81 58.70 0.1M
2021-03-10 57.96 59.32 56.14 57.96 0.1M
2021-03-09 55.19 60.71 54.62 56.06 0.1M
2021-03-08 56.48 58.70 52.45 52.88 0.1M
2021-03-05 55.80 57.22 50.43 56.79 0.1M
2021-03-04 59.50 59.50 53.12 55.80 0.1M
2021-03-03 62.19 62.22 58.11 59.53 0.1M
2021-03-02 67.62 71.82 62.44 62.53 0.1M
2021-03-01 63.18 68.32 63.18 67.69 0.1M
2021-02-26 65.50 69.70 61.46 62.33 0.1M
2021-02-25 66.21 70.15 62.38 64.33 0.1M
2021-02-24 67.94 71.00 66.14 66.72 0.1M
2021-02-23 71.45 71.61 66.41 68.11 0.2M
2021-02-22 76.62 76.67 71.19 72.78 0.1M
2021-02-19 76.37 78.91 74.36 76.96 0.1M
2021-02-18 82.63 85.05 75.39 76.27 0.1M
2021-02-17 84.40 86.69 82.12 84.36 0.1M
2021-02-16 88.86 90.80 85.21 86.05 0.1M
2021-02-12 87.59 90.79 86.44 88.98 0.1M
2021-02-11 91.46 91.46 85.26 88.89 0.1M
2021-02-10 90.06 95.38 90.06 91.68 0.1M
2021-02-09 85.06 91.79 83.98 90.03 0.1M
2021-02-08 84.50 86.00 82.01 85.78 0.1M
2021-02-05 80.00 85.00 79.30 84.21 0.2M
2021-02-04 75.21 79.61 75.21 79.60 0.1M
2021-02-03 74.92 75.97 72.33 75.62 0.0M
2021-02-02 70.22 74.51 69.01 74.49 0.1M
2021-02-01 65.81 69.99 64.58 69.48 0.2M
2021-01-29 66.95 67.44 62.40 64.95 0.1M
2021-01-28 65.80 69.45 64.28 66.42 0.2M
2021-01-27 68.25 70.94 62.60 64.68 0.4M
2021-01-26 75.08 75.08 69.00 69.93 0.5M
2021-01-25 74.01 77.08 71.86 74.99 0.3M
2021-01-22 75.64 77.54 71.13 74.43 0.2M
2021-01-21 75.64 79.97 74.12 76.54 0.2M
2021-01-20 74.04 76.19 72.64 75.68 0.3M
2021-01-19 74.87 76.20 71.81 74.55 0.1M
2021-01-15 74.94 76.75 72.04 74.45 0.2M
2021-01-14 70.66 75.67 70.66 75.17 0.1M
2021-01-13 69.77 74.24 68.32 70.65 0.1M
2021-01-12 66.73 72.10 66.00 69.76 0.2M
2021-01-11 66.09 69.05 62.72 68.22 0.3M
2021-01-08 66.42 71.49 66.00 66.46 0.3M
2021-01-07 64.35 71.39 64.12 66.96 1.2M
2021-01-06 59.25 63.56 53.77 62.82 0.7M
2021-01-05 65.47 65.66 58.15 59.81 0.5M
2021-01-04 71.51 73.41 66.20 67.46 0.2M