Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1ST09 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 3.41 | 0.05 | 1.49% | 3.43 | 3.49 | 3.40 | 0 |
| Jun 27 2024 | 3.36 | 0.04 | 1.20% | 3.34 | 3.39 | 3.33 | 0 |
| Jun 26 2024 | 3.32 | 0.02 | 0.61% | 3.35 | 3.38 | 3.29 | 0 |
| Jun 25 2024 | 3.30 | -0.06 | -1.79% | 3.26 | 3.31 | 3.25 | 0 |
| Jun 24 2024 | 3.36 | 0.04 | 1.20% | 3.33 | 3.37 | 3.29 | 0 |
| Jun 21 2024 | 3.32 | -0.08 | -2.35% | 3.36 | 3.36 | 3.28 | 0 |
| Jun 20 2024 | 3.40 | 0.01 | 0.29% | 3.44 | 3.46 | 3.39 | 0 |
| Jun 19 2024 | 3.39 | 0.04 | 1.19% | 3.40 | 3.41 | 3.39 | 0 |
| Jun 18 2024 | 3.35 | 0.11 | 3.40% | 3.36 | 3.38 | 3.33 | 0 |
| Jun 17 2024 | 3.24 | 0.07 | 2.21% | 3.22 | 3.25 | 3.18 | 0 |
| Jun 14 2024 | 3.17 | 0.04 | 1.28% | 3.21 | 3.21 | 3.07 | 0 |
| Jun 13 2024 | 3.13 | -0.04 | -1.26% | 3.16 | 3.21 | 3.11 | 0 |
| Jun 12 2024 | 3.17 | 0.27 | 9.12% | 3.02 | 3.19 | 3.00 | 0 |
| Jun 11 2024 | 2.905 | 0.00 | 0.17% | 2.935 | 2.945 | 2.825 | 0 |
| Jun 10 2024 | 2.90 | -0.01 | -0.34% | 2.89 | 2.90 | 2.835 | 0 |
| Jun 07 2024 | 2.91 | 0.04 | 1.22% | 2.895 | 2.945 | 2.79 | 0 |
| Jun 06 2024 | 2.875 | 0.08 | 2.86% | 2.885 | 2.91 | 2.865 | 0 |
| Jun 05 2024 | 2.795 | 0.21 | 8.12% | 2.705 | 2.805 | 2.68 | 0 |
| Jun 04 2024 | 2.585 | -0.04 | -1.52% | 2.635 | 2.635 | 2.52 | 0 |
| Jun 03 2024 | 2.625 | 0.24 | 10.06% | 2.70 | 2.71 | 2.585 | 0 |
| May 31 2024 | 2.385 | -0.16 | -6.10% | 2.475 | 2.56 | 2.38 | 0 |
| May 30 2024 | 2.54 | -0.13 | -4.69% | 2.53 | 2.585 | 2.52 | 0 |
| May 29 2024 | 2.665 | -0.10 | -3.44% | 2.695 | 2.715 | 2.62 | 0 |
| May 28 2024 | 2.76 | -0.02 | -0.54% | 2.765 | 2.81 | 2.735 | 0 |
| May 27 2024 | 2.775 | 0.02 | 0.54% | 2.755 | 2.775 | 2.745 | 0 |
| May 24 2024 | 2.76 | -0.03 | -0.90% | 2.645 | 2.765 | 2.645 | 0 |
| May 23 2024 | 2.785 | -0.01 | -0.18% | 2.865 | 2.905 | 2.74 | 0 |
| May 22 2024 | 2.79 | 0.03 | 1.09% | 2.795 | 2.80 | 2.76 | 0 |
| May 21 2024 | 2.76 | -0.02 | -0.72% | 2.74 | 2.77 | 2.715 | 0 |
| May 20 2024 | 2.78 | 0.09 | 3.54% | 2.73 | 2.78 | 2.72 | 0 |
| May 17 2024 | 2.685 | -0.08 | -2.72% | 2.695 | 2.715 | 2.67 | 0 |
| May 16 2024 | 2.76 | 0.10 | 3.76% | 2.73 | 2.775 | 2.715 | 0 |
| May 15 2024 | 2.66 | 0.20 | 8.13% | 2.53 | 2.665 | 2.505 | 0 |
| May 14 2024 | 2.46 | 0.02 | 0.61% | 2.44 | 2.48 | 2.40 | 0 |
| May 13 2024 | 2.445 | 0.01 | 0.62% | 2.465 | 2.495 | 2.44 | 0 |
| May 10 2024 | 2.43 | 0.05 | 1.89% | 2.435 | 2.495 | 2.42 | 0 |
| May 09 2024 | 2.385 | 0.06 | 2.80% | 2.30 | 2.39 | 2.28 | 8,000 |
| May 08 2024 | 2.32 | -0.04 | -1.69% | 2.335 | 2.35 | 2.25 | 0 |
| May 07 2024 | 2.36 | 0.14 | 6.31% | 2.315 | 2.365 | 2.295 | 0 |
| May 06 2024 | 2.22 | 0.14 | 6.73% | 2.145 | 2.235 | 2.145 | 0 |
| May 03 2024 | 2.08 | 0.24 | 13.04% | 1.97 | 2.165 | 1.96 | 0 |
| May 02 2024 | 1.84 | -0.20 | -9.58% | 1.875 | 1.935 | 1.795 | 0 |
| Apr 30 2024 | 2.035 | -0.11 | -4.91% | 2.14 | 2.155 | 2.035 | 0 |
| Apr 29 2024 | 2.14 | 0.02 | 1.18% | 2.15 | 2.18 | 2.12 | 0 |
| Apr 26 2024 | 2.115 | 0.29 | 15.89% | 2.095 | 2.155 | 2.02 | 0 |
| Apr 25 2024 | 1.825 | -0.18 | -8.98% | 1.905 | 1.945 | 1.765 | 0 |
| Apr 24 2024 | 2.005 | -0.02 | -0.74% | 2.095 | 2.10 | 1.985 | 0 |
| Apr 23 2024 | 2.02 | 0.25 | 14.12% | 1.845 | 2.03 | 1.84 | 0 |
| Apr 22 2024 | 1.77 | -0.08 | -4.07% | 1.825 | 1.855 | 1.755 | 0 |
| Apr 19 2024 | 1.845 | -0.21 | -10.00% | 1.805 | 1.93 | 1.805 | 0 |
| Apr 18 2024 | 2.05 | -0.01 | -0.24% | 2.02 | 2.065 | 1.94 | 0 |
| Apr 17 2024 | 2.055 | -0.07 | -3.29% | 2.055 | 2.16 | 2.045 | 0 |
| Apr 16 2024 | 2.125 | -0.22 | -9.19% | 2.125 | 2.18 | 2.07 | 0 |
| Apr 15 2024 | 2.34 | -0.09 | -3.70% | 2.385 | 2.465 | 2.34 | 0 |
| Apr 12 2024 | 2.43 | 0.03 | 1.04% | 2.54 | 2.555 | 2.395 | 0 |
| Apr 11 2024 | 2.405 | 0.00 | 0.00% | 2.41 | 2.46 | 2.34 | 0 |
| Apr 10 2024 | 2.405 | -0.03 | -1.03% | 2.55 | 2.58 | 2.31 | 0 |
| Apr 09 2024 | 2.43 | -0.12 | -4.71% | 2.525 | 2.57 | 2.385 | 0 |
| Apr 08 2024 | 2.55 | 0.05 | 2.20% | 2.52 | 2.57 | 2.485 | 0 |
| Apr 05 2024 | 2.495 | -0.14 | -5.31% | 2.385 | 2.515 | 2.37 | 0 |
| Apr 04 2024 | 2.635 | 0.04 | 1.54% | 2.58 | 2.655 | 2.575 | 0 |
| Apr 03 2024 | 2.595 | 0.09 | 3.39% | 2.515 | 2.595 | 2.50 | 0 |
