Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1SHH3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 15.68 | -0.60 | -3.69% | 16.56 | 16.76 | 15.68 | 301 |
| Jun 19 2024 | 16.28 | -0.21 | -1.27% | 16.75 | 16.75 | 16.25 | 0 |
| Jun 18 2024 | 16.49 | 0.31 | 1.92% | 16.56 | 16.60 | 16.03 | 0 |
| Jun 17 2024 | 16.18 | 0.44 | 2.80% | 15.78 | 16.19 | 15.65 | 0 |
| Jun 14 2024 | 15.74 | -0.43 | -2.66% | 16.49 | 16.49 | 15.37 | 640 |
| Jun 13 2024 | 16.17 | -0.25 | -1.52% | 16.92 | 16.92 | 16.14 | 0 |
| Jun 12 2024 | 16.42 | 0.18 | 1.11% | 16.38 | 16.47 | 16.16 | 608 |
| Jun 11 2024 | 16.24 | -0.07 | -0.43% | 16.47 | 16.65 | 16.05 | 0 |
| Jun 10 2024 | 16.31 | 0.10 | 0.62% | 16.18 | 16.47 | 16.07 | 0 |
| Jun 07 2024 | 16.21 | -0.03 | -0.18% | 16.39 | 16.43 | 15.96 | 0 |
| Jun 06 2024 | 16.24 | -0.11 | -0.67% | 16.41 | 16.55 | 16.13 | 0 |
| Jun 05 2024 | 16.35 | -0.37 | -2.21% | 16.96 | 17.00 | 16.29 | 0 |
| Jun 04 2024 | 16.72 | -0.28 | -1.65% | 17.28 | 17.28 | 16.51 | 0 |
| Jun 03 2024 | 17.00 | 0.30 | 1.80% | 17.25 | 17.77 | 16.84 | 0 |
| May 31 2024 | 16.70 | -0.76 | -4.35% | 18.03 | 18.03 | 16.51 | 0 |
| May 30 2024 | 17.46 | 0.58 | 3.44% | 17.06 | 17.72 | 17.04 | 0 |
| May 29 2024 | 16.88 | -0.51 | -2.93% | 17.23 | 17.31 | 16.57 | 0 |
| May 28 2024 | 17.39 | -0.20 | -1.14% | 17.98 | 18.04 | 17.16 | 210 |
| May 27 2024 | 17.59 | 0.24 | 1.38% | 17.43 | 17.67 | 17.07 | 0 |
| May 24 2024 | 17.35 | -0.18 | -1.03% | 17.43 | 17.52 | 17.16 | 0 |
| May 23 2024 | 17.53 | -0.06 | -0.34% | 17.90 | 17.92 | 17.36 | 0 |
| May 22 2024 | 17.59 | -0.08 | -0.45% | 17.87 | 17.89 | 16.86 | 0 |
| May 21 2024 | 17.67 | -0.29 | -1.61% | 17.80 | 17.86 | 17.37 | 0 |
| May 20 2024 | 17.96 | 0.57 | 3.28% | 17.65 | 17.98 | 17.33 | 0 |
| May 17 2024 | 17.39 | 0.74 | 4.44% | 16.82 | 17.41 | 16.09 | 0 |
| May 16 2024 | 16.65 | -0.17 | -1.01% | 17.11 | 17.27 | 16.51 | 0 |
| May 15 2024 | 16.82 | 0.52 | 3.19% | 16.49 | 16.82 | 16.00 | 0 |
| May 14 2024 | 16.30 | 0.62 | 3.95% | 15.92 | 16.30 | 15.81 | 0 |
| May 13 2024 | 15.68 | -0.36 | -2.24% | 16.24 | 16.26 | 15.32 | 0 |
| May 10 2024 | 16.04 | 1.61 | 11.16% | 14.65 | 16.40 | 14.65 | 0 |
| May 09 2024 | 14.43 | 1.65 | 12.91% | 13.01 | 14.43 | 12.45 | 0 |
| May 08 2024 | 12.78 | 0.16 | 1.27% | 12.67 | 12.89 | 12.26 | 0 |
| May 07 2024 | 12.62 | 0.32 | 2.60% | 12.76 | 12.99 | 11.92 | 0 |
| May 06 2024 | 12.30 | 0.49 | 4.15% | 12.16 | 12.30 | 12.05 | 90 |
| May 03 2024 | 11.81 | 0.27 | 2.34% | 11.92 | 12.01 | 11.37 | 0 |
| May 02 2024 | 11.54 | -0.11 | -0.94% | 11.54 | 11.68 | 11.21 | 0 |
| Apr 30 2024 | 11.65 | -0.15 | -1.27% | 12.05 | 12.09 | 11.65 | 0 |
| Apr 29 2024 | 11.80 | 0.14 | 1.20% | 11.92 | 11.92 | 11.60 | 120 |
| Apr 26 2024 | 11.66 | 0.71 | 6.48% | 11.54 | 11.82 | 10.98 | 0 |
| Apr 25 2024 | 10.95 | 0.27 | 2.53% | 10.76 | 10.96 | 10.18 | 0 |
| Apr 24 2024 | 10.68 | 0.00 | 0.00% | 10.95 | 11.11 | 10.52 | 0 |
| Apr 23 2024 | 10.68 | 0.45 | 4.40% | 10.52 | 10.75 | 10.19 | 0 |
| Apr 22 2024 | 10.23 | -0.40 | -3.76% | 10.82 | 10.86 | 10.03 | 0 |
| Apr 19 2024 | 10.63 | -0.67 | -5.93% | 10.94 | 11.20 | 10.42 | 0 |
| Apr 18 2024 | 11.30 | -0.71 | -5.91% | 12.15 | 12.15 | 10.82 | 0 |
| Apr 17 2024 | 12.01 | 0.13 | 1.09% | 11.99 | 12.33 | 11.89 | 0 |
| Apr 16 2024 | 11.88 | -0.58 | -4.65% | 12.04 | 12.12 | 11.60 | 0 |
| Apr 15 2024 | 12.46 | 0.26 | 2.13% | 12.37 | 12.70 | 12.21 | 0 |
| Apr 12 2024 | 12.20 | 0.05 | 0.41% | 12.62 | 12.66 | 12.00 | 0 |
| Apr 11 2024 | 12.15 | 0.38 | 3.23% | 11.96 | 12.16 | 11.49 | 0 |
| Apr 10 2024 | 11.77 | -0.02 | -0.17% | 11.95 | 12.01 | 10.99 | 0 |
| Apr 09 2024 | 11.79 | -0.65 | -5.23% | 12.41 | 12.41 | 11.64 | 0 |
| Apr 08 2024 | 12.44 | -0.13 | -1.03% | 12.76 | 12.77 | 12.25 | 0 |
| Apr 05 2024 | 12.57 | -0.46 | -3.53% | 12.77 | 12.87 | 12.28 | 0 |
| Apr 04 2024 | 13.03 | 0.04 | 0.31% | 12.66 | 13.14 | 12.66 | 0 |
| Apr 03 2024 | 12.99 | 0.18 | 1.41% | 12.88 | 12.99 | 12.39 | 0 |
| Apr 02 2024 | 12.81 | -1.36 | -9.60% | 14.24 | 14.30 | 12.72 | 0 |
| Mar 28 2024 | 14.17 | -1.46 | -9.34% | 15.79 | 15.81 | 14.08 | 0 |
| Mar 27 2024 | 15.63 | 0.23 | 1.49% | 15.38 | 15.92 | 15.38 | 0 |
| Mar 26 2024 | 15.40 | 0.13 | 0.85% | 15.45 | 15.64 | 15.25 | 0 |
| Mar 25 2024 | 15.27 | 0.21 | 1.39% | 15.05 | 15.48 | 14.85 | 0 |
