Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1O9L3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 5.54 | 0.02 | 0.36% | 5.52 | 5.62 | 5.43 | 0 |
| Jun 06 2024 | 5.52 | 0.24 | 4.55% | 5.35 | 5.56 | 5.22 | 0 |
| Jun 05 2024 | 5.28 | -0.06 | -1.12% | 5.40 | 5.41 | 5.25 | 0 |
| Jun 04 2024 | 5.34 | -0.38 | -6.64% | 5.68 | 5.68 | 5.27 | 0 |
| Jun 03 2024 | 5.72 | 0.06 | 1.06% | 5.82 | 5.84 | 5.69 | 0 |
| May 31 2024 | 5.66 | -0.01 | -0.18% | 5.68 | 5.73 | 5.62 | 0 |
| May 30 2024 | 5.67 | 0.21 | 3.85% | 5.37 | 5.67 | 5.37 | 0 |
| May 29 2024 | 5.46 | -0.21 | -3.70% | 5.63 | 5.67 | 5.41 | 0 |
| May 28 2024 | 5.67 | 0.06 | 1.07% | 5.62 | 5.72 | 5.61 | 0 |
| May 27 2024 | 5.61 | -0.01 | -0.18% | 5.59 | 5.62 | 5.56 | 0 |
| May 24 2024 | 5.62 | -0.02 | -0.35% | 5.46 | 5.63 | 5.46 | 0 |
| May 23 2024 | 5.64 | 0.00 | 0.00% | 5.66 | 5.70 | 5.57 | 0 |
| May 22 2024 | 5.64 | -0.06 | -1.05% | 5.76 | 5.76 | 5.63 | 0 |
| May 21 2024 | 5.70 | -0.05 | -0.87% | 5.66 | 5.71 | 5.59 | 0 |
| May 20 2024 | 5.75 | 0.01 | 0.17% | 5.81 | 5.81 | 5.74 | 0 |
| May 17 2024 | 5.74 | 0.14 | 2.50% | 5.57 | 5.75 | 5.57 | 0 |
| May 16 2024 | 5.60 | -0.07 | -1.23% | 5.69 | 5.69 | 5.58 | 0 |
| May 15 2024 | 5.67 | 0.07 | 1.25% | 5.62 | 5.70 | 5.58 | 0 |
| May 14 2024 | 5.60 | 0.17 | 3.13% | 5.41 | 5.62 | 5.41 | 0 |
| May 13 2024 | 5.43 | 0.04 | 0.74% | 5.43 | 5.47 | 5.38 | 0 |
| May 10 2024 | 5.39 | 0.08 | 1.51% | 5.31 | 5.44 | 5.30 | 0 |
| May 09 2024 | 5.31 | -0.09 | -1.67% | 5.40 | 5.41 | 5.25 | 0 |
| May 08 2024 | 5.40 | -0.01 | -0.18% | 5.43 | 5.49 | 5.31 | 0 |
| May 07 2024 | 5.41 | 0.32 | 6.29% | 5.18 | 5.42 | 5.18 | 0 |
| May 06 2024 | 5.09 | 0.14 | 2.83% | 4.99 | 5.11 | 4.94 | 0 |
| May 03 2024 | 4.95 | -0.12 | -2.37% | 5.14 | 5.20 | 4.88 | 0 |
| May 02 2024 | 5.07 | 0.08 | 1.60% | 5.06 | 5.15 | 5.02 | 0 |
| Apr 30 2024 | 4.99 | -0.18 | -3.48% | 5.15 | 5.19 | 4.97 | 0 |
| Apr 29 2024 | 5.17 | -0.07 | -1.34% | 5.31 | 5.36 | 5.13 | 0 |
| Apr 26 2024 | 5.24 | 0.11 | 2.14% | 5.22 | 5.32 | 5.19 | 0 |
| Apr 25 2024 | 5.13 | 0.10 | 1.99% | 5.14 | 5.26 | 5.02 | 0 |
| Apr 24 2024 | 5.03 | -0.14 | -2.71% | 5.24 | 5.24 | 5.03 | 0 |
| Apr 23 2024 | 5.17 | 0.32 | 6.60% | 4.88 | 5.17 | 4.88 | 0 |
| Apr 22 2024 | 4.85 | 0.22 | 4.75% | 4.70 | 4.86 | 4.66 | 0 |
| Apr 19 2024 | 4.63 | 0.02 | 0.43% | 4.41 | 4.66 | 4.41 | 0 |
| Apr 18 2024 | 4.61 | 0.22 | 5.01% | 4.44 | 4.63 | 4.44 | 0 |
| Apr 17 2024 | 4.39 | 0.23 | 5.53% | 4.17 | 4.48 | 4.17 | 0 |
| Apr 16 2024 | 4.16 | -0.30 | -6.73% | 4.28 | 4.29 | 4.16 | 0 |
| Apr 15 2024 | 4.46 | 0.05 | 1.13% | 4.45 | 4.62 | 4.45 | 0 |
| Apr 12 2024 | 4.41 | -0.06 | -1.34% | 4.55 | 4.63 | 4.40 | 0 |
| Apr 11 2024 | 4.47 | -0.32 | -6.68% | 4.77 | 4.80 | 4.37 | 0 |
| Apr 10 2024 | 4.79 | 0.07 | 1.48% | 4.75 | 4.85 | 4.62 | 0 |
| Apr 09 2024 | 4.72 | -0.15 | -3.08% | 4.83 | 4.88 | 4.71 | 0 |
| Apr 08 2024 | 4.87 | 0.13 | 2.74% | 4.75 | 4.88 | 4.73 | 0 |
| Apr 05 2024 | 4.74 | -0.18 | -3.66% | 4.69 | 4.74 | 4.60 | 0 |
| Apr 04 2024 | 4.92 | 0.12 | 2.50% | 4.80 | 4.96 | 4.80 | 0 |
| Apr 03 2024 | 4.80 | 0.19 | 4.12% | 4.57 | 4.84 | 4.57 | 0 |
| Apr 02 2024 | 4.61 | 0.01 | 0.22% | 4.60 | 4.72 | 4.57 | 0 |
| Mar 28 2024 | 4.60 | 0.15 | 3.37% | 4.51 | 4.63 | 4.47 | 0 |
| Mar 27 2024 | 4.45 | 0.04 | 0.91% | 4.42 | 4.53 | 4.42 | 0 |
| Mar 26 2024 | 4.41 | 0.15 | 3.52% | 4.28 | 4.44 | 4.26 | 0 |
| Mar 25 2024 | 4.26 | 0.01 | 0.24% | 4.24 | 4.30 | 4.23 | 0 |
| Mar 22 2024 | 4.25 | 0.06 | 1.43% | 4.17 | 4.33 | 4.16 | 0 |
| Mar 21 2024 | 4.19 | 0.19 | 4.75% | 4.15 | 4.20 | 4.07 | 0 |
| Mar 20 2024 | 4.00 | -0.04 | -0.99% | 4.05 | 4.05 | 3.92 | 0 |
| Mar 19 2024 | 4.04 | 0.18 | 4.66% | 3.84 | 4.05 | 3.84 | 0 |
| Mar 18 2024 | 3.86 | 0.03 | 0.78% | 3.86 | 3.88 | 3.83 | 0 |
| Mar 15 2024 | 3.83 | 0.17 | 4.64% | 3.63 | 3.85 | 3.63 | 0 |
| Mar 14 2024 | 3.66 | -0.07 | -1.88% | 3.71 | 3.76 | 3.62 | 0 |
| Mar 13 2024 | 3.73 | 0.11 | 3.04% | 3.63 | 3.80 | 3.62 | 0 |
| Mar 12 2024 | 3.62 | 0.23 | 6.78% | 3.47 | 3.65 | 3.44 | 0 |
| Mar 11 2024 | 3.39 | 0.02 | 0.59% | 3.33 | 3.41 | 3.28 | 0 |
