Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P16AP7 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.097 | 0.07 | 6.40% | 1.063 | 1.18 | 0.881 | 0 |
| May 30 2024 | 1.031 | -0.19 | -15.21% | 1.339 | 1.339 | 1.031 | 300 |
| May 29 2024 | 1.216 | 0.33 | 37.56% | 1.094 | 1.283 | 1.061 | 300 |
| May 28 2024 | 0.884 | 0.021 | 2.43% | 0.884 | 0.953 | 0.809 | 0 |
| May 27 2024 | 0.863 | -0.087 | -9.16% | 0.942 | 0.952 | 0.86 | 0 |
| May 24 2024 | 0.95 | -0.028 | -2.86% | 1.104 | 1.104 | 0.937 | 0 |
| May 23 2024 | 0.978 | 0.23 | 30.75% | 0.781 | 1.035 | 0.731 | 1,000 |
| May 22 2024 | 0.748 | 0.079 | 11.81% | 0.682 | 0.767 | 0.677 | 0 |
| May 21 2024 | 0.669 | 0.081 | 13.78% | 0.639 | 0.784 | 0.626 | 0 |
| May 20 2024 | 0.588 | -0.126 | -17.65% | 0.689 | 0.743 | 0.588 | 0 |
| May 17 2024 | 0.714 | 0.072 | 11.21% | 0.718 | 0.751 | 0.669 | 200 |
| May 16 2024 | 0.642 | 0.025 | 4.05% | 0.593 | 0.684 | 0.562 | 0 |
| May 15 2024 | 0.617 | -0.201 | -24.57% | 0.761 | 0.806 | 0.529 | 20,649 |
| May 14 2024 | 0.818 | -0.117 | -12.51% | 1.026 | 1.042 | 0.779 | 1,000 |
| May 13 2024 | 0.935 | -0.135 | -12.62% | 1.034 | 1.043 | 0.862 | 0 |
| May 10 2024 | 1.07 | 0.07 | 6.89% | 0.895 | 1.076 | 0.808 | 0 |
| May 09 2024 | 1.001 | -0.13 | -11.10% | 1.159 | 1.198 | 0.979 | 100 |
| May 08 2024 | 1.126 | 0.21 | 22.39% | 1.04 | 1.206 | 1.032 | 0 |
| May 07 2024 | 0.92 | -0.166 | -15.29% | 1.044 | 1.068 | 0.912 | 0 |
| May 06 2024 | 1.086 | -0.23 | -17.73% | 1.218 | 1.222 | 1.022 | 0 |
| May 03 2024 | 1.32 | -0.31 | -18.77% | 1.505 | 1.535 | 1.09 | 898 |
| May 02 2024 | 1.625 | -0.09 | -4.97% | 1.655 | 1.785 | 1.575 | 496 |
| Apr 30 2024 | 1.71 | 0.21 | 13.62% | 1.54 | 1.76 | 1.50 | 0 |
| Apr 29 2024 | 1.505 | -0.18 | -10.68% | 1.555 | 1.60 | 1.465 | 0 |
| Apr 26 2024 | 1.685 | -0.25 | -12.69% | 1.815 | 1.85 | 1.595 | 180 |
| Apr 25 2024 | 1.93 | 0.18 | 9.97% | 1.675 | 2.06 | 1.555 | 0 |
| Apr 24 2024 | 1.755 | 0.15 | 9.35% | 1.595 | 1.76 | 1.595 | 122 |
| Apr 23 2024 | 1.605 | -0.50 | -23.75% | 1.945 | 1.995 | 1.605 | 0 |
| Apr 22 2024 | 2.105 | -0.03 | -1.41% | 2.03 | 2.13 | 1.985 | 0 |
| Apr 19 2024 | 2.135 | 0.19 | 10.05% | 2.34 | 2.34 | 2.035 | 0 |
| Apr 18 2024 | 1.94 | -0.08 | -3.72% | 2.045 | 2.145 | 1.905 | 0 |
| Apr 17 2024 | 2.015 | 0.06 | 2.81% | 2.00 | 2.015 | 1.79 | 0 |
| Apr 16 2024 | 1.96 | 0.21 | 11.68% | 1.90 | 2.11 | 1.895 | 100 |
| Apr 15 2024 | 1.755 | 0.28 | 19.31% | 1.477 | 1.77 | 1.466 | 0 |
| Apr 12 2024 | 1.471 | 0.06 | 4.10% | 1.273 | 1.52 | 1.223 | 100 |
| Apr 11 2024 | 1.413 | 0.09 | 6.72% | 1.385 | 1.58 | 1.249 | 0 |
| Apr 10 2024 | 1.324 | 0.36 | 36.92% | 0.859 | 1.452 | 0.745 | 920 |
| Apr 09 2024 | 0.967 | 0.059 | 6.50% | 0.943 | 1.032 | 0.833 | 200 |
| Apr 08 2024 | 0.908 | -0.153 | -14.42% | 1.061 | 1.106 | 0.898 | 0 |
| Apr 05 2024 | 1.061 | 0.33 | 44.35% | 1.054 | 1.234 | 1.013 | 2,720 |
| Apr 04 2024 | 0.735 | -0.162 | -18.06% | 0.878 | 0.884 | 0.69 | 0 |
| Apr 03 2024 | 0.897 | -0.145 | -13.92% | 1.061 | 1.162 | 0.893 | 700 |
| Apr 02 2024 | 1.042 | 0.69 | 198.57% | 0.689 | 1.065 | 0.633 | 20,000 |
| Mar 28 2024 | 0.349 | -0.367 | -51.26% | 0.588 | 0.601 | 0.302 | 50,000 |
| Mar 27 2024 | 0.716 | -0.182 | -20.27% | 0.884 | 0.90 | 0.716 | 0 |
| Mar 26 2024 | 0.898 | 0.032 | 3.70% | 0.844 | 0.949 | 0.751 | 0 |
| Mar 25 2024 | 0.866 | -0.061 | -6.58% | 1.001 | 1.013 | 0.813 | 129 |
| Mar 22 2024 | 0.927 | 0.21 | 29.29% | 0.683 | 0.931 | 0.65 | 20,000 |
| Mar 21 2024 | 0.717 | -0.588 | -45.06% | 0.774 | 0.861 | 0.633 | 129 |
| Mar 20 2024 | 1.305 | -0.01 | -0.46% | 1.337 | 1.403 | 1.257 | 0 |
| Mar 19 2024 | 1.311 | 0.01 | 1.00% | 1.403 | 1.53 | 1.311 | 0 |
| Mar 18 2024 | 1.298 | -0.01 | -0.61% | 1.206 | 1.353 | 1.146 | 0 |
| Mar 15 2024 | 1.306 | 0.00 | 0.08% | 1.328 | 1.357 | 1.24 | 0 |
| Mar 14 2024 | 1.305 | 0.38 | 41.23% | 0.93 | 1.326 | 0.873 | 0 |
| Mar 13 2024 | 0.924 | -0.175 | -15.92% | 1.036 | 1.064 | 0.89 | 20,000 |
| Mar 12 2024 | 1.099 | 0.13 | 13.53% | 0.943 | 1.165 | 0.873 | 20,000 |
| Mar 11 2024 | 0.968 | 0.21 | 27.70% | 0.876 | 1.039 | 0.828 | 833 |
| Mar 08 2024 | 0.758 | -0.103 | -11.96% | 0.809 | 0.895 | 0.537 | 20,000 |
| Mar 07 2024 | 0.861 | -0.101 | -10.50% | 1.071 | 1.099 | 0.777 | 0 |
| Mar 06 2024 | 0.962 | -0.136 | -12.39% | 1.125 | 1.146 | 0.941 | 0 |
| Mar 05 2024 | 1.098 | 0.24 | 27.97% | 1.043 | 1.117 | 0.99 | 0 |
| Mar 04 2024 | 0.858 | -0.101 | -10.53% | 0.969 | 0.972 | 0.781 | 0 |
